37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 193000 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 30027 |
| 3 | 20240906 | 192900 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 4 | 20240906 | 192800 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 5 | 20240906 | 192700 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 6 | 20240906 | 192600 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 7 | 20240906 | 192500 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 8 | 20240906 | 192400 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 9 | 20240906 | 192300 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 10 | 20240906 | 192200 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 11 | 20240906 | 192100 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 12 | 20240906 | 192000 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 13 | 20240906 | 191900 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 14 | 20240906 | 191800 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 15 | 20240906 | 191700 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 16 | 20240906 | 191600 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 17 | 20240906 | 191500 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 18 | 20240906 | 191400 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 19 | 20240906 | 191300 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 20 | 20240906 | 191200 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 21 | 20240906 | 191100 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 22 | 20240906 | 191000 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 23 | 20240906 | 190900 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 24 | 20240906 | 190800 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 25 | 20240906 | 190700 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 26 | 20240906 | 190600 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 27 | 20240906 | 190500 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 28 | 20240906 | 190400 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 29 | 20240906 | 190300 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 30 | 20240906 | 190200 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 31 | 20240906 | 190100 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 32 | 20240906 | 190000 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 30027 |
| 33 | 20240906 | 185900 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 34 | 20240906 | 185800 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 35 | 20240906 | 185700 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 36 | 20240906 | 185600 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 37 | 20240906 | 185500 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 38 | 20240906 | 185400 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 39 | 20240906 | 185300 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 40 | 20240906 | 185200 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 41 | 20240906 | 185100 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 42 | 20240906 | 185000 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 43 | 20240906 | 184900 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 44 | 20240906 | 184800 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 45 | 20240906 | 184700 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 46 | 20240906 | 184600 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 47 | 20240906 | 184500 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 48 | 20240906 | 184400 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 49 | 20240906 | 184300 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 50 | 20240906 | 184200 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 51 | 20240906 | 184100 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 52 | 20240906 | 184000 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 53 | 20240906 | 183900 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 54 | 20240906 | 183800 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 55 | 20240906 | 183700 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 56 | 20240906 | 183600 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 57 | 20240906 | 183500 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 58 | 20240906 | 183400 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 59 | 20240906 | 183300 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 60 | 20240906 | 183200 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 61 | 20240906 | 183100 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 62 | 20240906 | 183000 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 30027 |
| 63 | 20240906 | 182900 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 64 | 20240906 | 182800 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 65 | 20240906 | 182700 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 66 | 20240906 | 182600 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 67 | 20240906 | 182500 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 68 | 20240906 | 182400 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 69 | 20240906 | 182300 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 70 | 20240906 | 182200 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 71 | 20240906 | 182100 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 72 | 20240906 | 182000 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 73 | 20240906 | 181900 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 74 | 20240906 | 181800 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 75 | 20240906 | 181700 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 76 | 20240906 | 181600 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 77 | 20240906 | 181500 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 78 | 20240906 | 181400 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 79 | 20240906 | 181300 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 80 | 20240906 | 181200 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 81 | 20240906 | 181100 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 82 | 20240906 | 181000 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 83 | 20240906 | 180900 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 84 | 20240906 | 180800 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 85 | 20240906 | 180700 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 86 | 20240906 | 180600 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 87 | 20240906 | 180500 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 88 | 20240906 | 180400 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 89 | 20240906 | 180300 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 90 | 20240906 | 180200 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 91 | 20240906 | 180100 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 92 | 20240906 | 180000 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 30027 |
| 93 | 20240906 | 175900 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 94 | 20240906 | 175800 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 95 | 20240906 | 175700 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 96 | 20240906 | 175600 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 97 | 20240906 | 175500 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 98 | 20240906 | 175400 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 99 | 20240906 | 175300 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 100 | 20240906 | 175200 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 101 | 20240906 | 175100 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 102 | 20240906 | 175000 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 103 | 20240906 | 174900 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 104 | 20240906 | 174800 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 105 | 20240906 | 174700 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 106 | 20240906 | 174600 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 107 | 20240906 | 174500 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 108 | 20240906 | 174400 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 109 | 20240906 | 174300 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 110 | 20240906 | 174200 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 111 | 20240906 | 174100 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 112 | 20240906 | 174000 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 113 | 20240906 | 173900 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 114 | 20240906 | 173800 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 115 | 20240906 | 173700 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 116 | 20240906 | 173600 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 117 | 20240906 | 173500 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 118 | 20240906 | 173400 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 119 | 20240906 | 173300 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 120 | 20240906 | 173200 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 121 | 20240906 | 173100 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 122 | 20240906 | 173000 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 30027 |
| 123 | 20240906 | 172900 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 124 | 20240906 | 172800 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 125 | 20240906 | 172700 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 126 | 20240906 | 172600 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 127 | 20240906 | 172500 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 128 | 20240906 | 172400 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 129 | 20240906 | 172300 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 130 | 20240906 | 172200 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 131 | 20240906 | 172100 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 132 | 20240906 | 172000 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 133 | 20240906 | 171900 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 134 | 20240906 | 171800 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 135 | 20240906 | 171700 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 136 | 20240906 | 171600 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 137 | 20240906 | 171500 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 138 | 20240906 | 171400 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 139 | 20240906 | 171300 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 140 | 20240906 | 171200 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 141 | 20240906 | 171100 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 142 | 20240906 | 171000 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 143 | 20240906 | 170900 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 144 | 20240906 | 170800 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 145 | 20240906 | 170700 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 146 | 20240906 | 170600 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 147 | 20240906 | 170500 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 148 | 20240906 | 170400 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 149 | 20240906 | 170300 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 150 | 20240906 | 170200 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 151 | 20240906 | 170100 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 152 | 20240906 | 170000 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 30027 |
| 153 | 20240906 | 165900 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 154 | 20240906 | 165800 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 155 | 20240906 | 165700 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 156 | 20240906 | 165600 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 157 | 20240906 | 165500 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 158 | 20240906 | 165400 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 159 | 20240906 | 165300 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 160 | 20240906 | 165200 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 161 | 20240906 | 165100 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 162 | 20240906 | 165000 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 163 | 20240906 | 164900 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 164 | 20240906 | 164800 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 165 | 20240906 | 164700 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 166 | 20240906 | 164600 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 167 | 20240906 | 164500 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 168 | 20240906 | 164400 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 169 | 20240906 | 164300 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 170 | 20240906 | 164200 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 171 | 20240906 | 164100 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 172 | 20240906 | 164000 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 173 | 20240906 | 163900 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 174 | 20240906 | 163800 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 175 | 20240906 | 163700 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 176 | 20240906 | 163600 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 177 | 20240906 | 163500 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 178 | 20240906 | 163400 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 179 | 20240906 | 163300 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 180 | 20240906 | 163200 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 181 | 20240906 | 163100 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 182 | 20240906 | 163000 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 30027 |
| 183 | 20240906 | 162900 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 184 | 20240906 | 162800 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 185 | 20240906 | 162700 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 186 | 20240906 | 162600 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 187 | 20240906 | 162500 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 188 | 20240906 | 162400 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 189 | 20240906 | 162300 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 190 | 20240906 | 162200 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 191 | 20240906 | 162100 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 192 | 20240906 | 162000 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 193 | 20240906 | 161900 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 194 | 20240906 | 161800 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 195 | 20240906 | 161700 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 196 | 20240906 | 161600 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 197 | 20240906 | 161500 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 198 | 20240906 | 161400 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 199 | 20240906 | 161300 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 200 | 20240906 | 161200 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 201 | 20240906 | 161100 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 202 | 20240906 | 161000 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 203 | 20240906 | 160900 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 204 | 20240906 | 160800 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 205 | 20240906 | 160700 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 206 | 20240906 | 160600 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 207 | 20240906 | 160500 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 208 | 20240906 | 160400 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 209 | 20240906 | 160300 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 210 | 20240906 | 160200 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 211 | 20240906 | 160100 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 212 | 20240906 | 160000 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 30027 |
| 213 | 20240906 | 155900 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 214 | 20240906 | 155800 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 215 | 20240906 | 155700 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 216 | 20240906 | 155600 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 217 | 20240906 | 155500 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 218 | 20240906 | 155400 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 219 | 20240906 | 155300 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 220 | 20240906 | 155200 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 221 | 20240906 | 155100 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 222 | 20240906 | 155000 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 223 | 20240906 | 154900 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 224 | 20240906 | 154800 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 225 | 20240906 | 154700 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 226 | 20240906 | 154600 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 227 | 20240906 | 154500 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 228 | 20240906 | 154400 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 229 | 20240906 | 154300 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 230 | 20240906 | 154200 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 231 | 20240906 | 154100 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 232 | 20240906 | 154000 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 233 | 20240906 | 153900 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 234 | 20240906 | 153800 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 235 | 20240906 | 153700 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 236 | 20240906 | 153600 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 237 | 20240906 | 153500 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 238 | 20240906 | 153400 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 239 | 20240906 | 153300 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 240 | 20240906 | 153200 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 241 | 20240906 | 153100 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 0 |
| 242 | 20240906 | 153000 | 85243436500 | 311500 | 311500 | 311500 | 311500 | 60054 |
| 243 | 20240906 | 152900 | 75890026000 | 310500 | 310500 | 310500 | 310500 | 0 |
| 244 | 20240906 | 152800 | 75890026000 | 310500 | 310500 | 310500 | 310500 | 0 |
| 245 | 20240906 | 152700 | 75890026000 | 310500 | 310500 | 310500 | 310500 | 0 |
| 246 | 20240906 | 152600 | 75890026000 | 310500 | 310500 | 310500 | 310500 | 0 |
| 247 | 20240906 | 152500 | 75890026000 | 310500 | 310500 | 310500 | 310500 | 0 |
| 248 | 20240906 | 152400 | 75890026000 | 310500 | 310500 | 310500 | 310500 | 0 |
| 249 | 20240906 | 152300 | 75890026000 | 310500 | 310500 | 310500 | 310500 | 0 |
| 250 | 20240906 | 152200 | 75890026000 | 310500 | 310500 | 310500 | 310500 | 0 |
| 251 | 20240906 | 152100 | 75890026000 | 310500 | 310500 | 310500 | 310500 | 0 |
| 252 | 20240906 | 152000 | 75890026000 | 310500 | 310500 | 310500 | 310500 | 0 |
| 253 | 20240906 | 151900 | 75890026000 | 310500 | 309500 | 310500 | 309000 | 1175 |
| 254 | 20240906 | 151800 | 75525829000 | 309500 | 309500 | 310000 | 309000 | 1205 |
| 255 | 20240906 | 151700 | 75152759000 | 309500 | 309500 | 310000 | 309000 | 1074 |
| 256 | 20240906 | 151600 | 74820483500 | 309500 | 309000 | 310000 | 309000 | 1621 |
| 257 | 20240906 | 151500 | 74318958000 | 309500 | 309500 | 309500 | 309000 | 987 |
| 258 | 20240906 | 151400 | 74013746500 | 309500 | 309000 | 309500 | 309000 | 862 |
| 259 | 20240906 | 151300 | 73747344000 | 309500 | 309000 | 309500 | 309000 | 888 |
| 260 | 20240906 | 151200 | 73472923500 | 309000 | 309000 | 310000 | 308500 | 1695 |
| 261 | 20240906 | 151100 | 72949346500 | 308500 | 309500 | 309500 | 308500 | 2018 |
| 262 | 20240906 | 151000 | 72326053000 | 309000 | 309500 | 309500 | 309000 | 1015 |
| 263 | 20240906 | 150900 | 72012378000 | 309500 | 309000 | 309500 | 309000 | 824 |
| 264 | 20240906 | 150800 | 71757681000 | 309500 | 309000 | 309500 | 309000 | 706 |
| 265 | 20240906 | 150700 | 71539481500 | 309500 | 309500 | 310000 | 309000 | 1493 |
| 266 | 20240906 | 150600 | 71077454500 | 310000 | 309500 | 310000 | 309500 | 818 |
| 267 | 20240906 | 150500 | 70824119500 | 309500 | 310500 | 310500 | 309500 | 2045 |
| 268 | 20240906 | 150400 | 70190395000 | 310500 | 310500 | 310500 | 310000 | 565 |
| 269 | 20240906 | 150300 | 70015198500 | 310500 | 310500 | 311000 | 310000 | 592 |
| 270 | 20240906 | 150200 | 69831491000 | 311000 | 310000 | 311000 | 310000 | 270 |
| 271 | 20240906 | 150100 | 69747694000 | 310500 | 310500 | 311000 | 310000 | 598 |
| 272 | 20240906 | 150000 | 69562088000 | 310000 | 310500 | 310500 | 310000 | 940 |
| 273 | 20240906 | 145900 | 69270612500 | 310500 | 311000 | 311000 | 310000 | 962 |
| 274 | 20240906 | 145800 | 68971924000 | 311000 | 310000 | 311000 | 310000 | 1903 |
| 275 | 20240906 | 145700 | 68381042500 | 310000 | 310000 | 310500 | 310000 | 505 |
| 276 | 20240906 | 145600 | 68224425500 | 310500 | 310500 | 310500 | 310000 | 625 |
| 277 | 20240906 | 145500 | 68030544000 | 310500 | 310500 | 311000 | 310000 | 425 |
| 278 | 20240906 | 145400 | 67898691500 | 310500 | 310500 | 311000 | 310000 | 588 |
| 279 | 20240906 | 145300 | 67716121000 | 310500 | 310000 | 310500 | 310000 | 483 |
| 280 | 20240906 | 145200 | 67566309000 | 310500 | 310500 | 310500 | 310000 | 318 |
| 281 | 20240906 | 145100 | 67467679000 | 310500 | 309500 | 311000 | 309500 | 659 |
| 282 | 20240906 | 145000 | 67263285500 | 309500 | 309500 | 310000 | 309500 | 495 |
| 283 | 20240906 | 144900 | 67109998000 | 309500 | 310000 | 310500 | 309500 | 466 |
| 284 | 20240906 | 144800 | 66965463000 | 310000 | 310000 | 310000 | 309500 | 483 |
| 285 | 20240906 | 144700 | 66815800000 | 310000 | 309500 | 310500 | 309500 | 531 |
| 286 | 20240906 | 144600 | 66651212000 | 309500 | 309500 | 310000 | 309000 | 826 |
| 287 | 20240906 | 144500 | 66395298000 | 309000 | 309000 | 310000 | 309000 | 1695 |
| 288 | 20240906 | 144400 | 65870984500 | 308500 | 309500 | 309500 | 308500 | 2882 |
| 289 | 20240906 | 144300 | 64980496500 | 309500 | 309500 | 310000 | 309000 | 868 |
| 290 | 20240906 | 144200 | 64712042000 | 310000 | 310500 | 310500 | 309500 | 3930 |
| 291 | 20240906 | 144100 | 63494106000 | 310000 | 310000 | 310500 | 310000 | 956 |
| 292 | 20240906 | 144000 | 63197618500 | 310000 | 310000 | 310500 | 310000 | 544 |
| 293 | 20240906 | 143900 | 63028943500 | 310000 | 310000 | 310500 | 310000 | 1212 |
| 294 | 20240906 | 143800 | 62653147500 | 310500 | 310000 | 310500 | 310000 | 871 |
| 295 | 20240906 | 143700 | 62383076000 | 310500 | 311000 | 311000 | 310000 | 1866 |
| 296 | 20240906 | 143600 | 61803672000 | 311000 | 311000 | 311000 | 310500 | 379 |
| 297 | 20240906 | 143500 | 61685950000 | 310500 | 311000 | 311000 | 310500 | 384 |
| 298 | 20240906 | 143400 | 61566684000 | 311000 | 311000 | 311500 | 310500 | 438 |
| 299 | 20240906 | 143300 | 61430571500 | 310500 | 311500 | 311500 | 310500 | 242 |
| 300 | 20240906 | 143200 | 61355283000 | 311000 | 311000 | 311500 | 310500 | 908 |
| 301 | 20240906 | 143100 | 61072861000 | 311000 | 311000 | 311500 | 310500 | 695 |
| 302 | 20240906 | 143000 | 60856754000 | 311000 | 311500 | 311500 | 311000 | 340 |
| 303 | 20240906 | 142900 | 60750974000 | 311000 | 312000 | 312000 | 311000 | 374 |
| 304 | 20240906 | 142800 | 60634442500 | 311500 | 311500 | 312000 | 311000 | 353 |
| 305 | 20240906 | 142700 | 60524543500 | 311000 | 311000 | 311500 | 311000 | 285 |
| 306 | 20240906 | 142600 | 60435828500 | 311500 | 311000 | 311500 | 311000 | 274 |
| 307 | 20240906 | 142500 | 60350585500 | 311000 | 311000 | 311500 | 311000 | 1340 |
| 308 | 20240906 | 142400 | 59933330000 | 310500 | 311000 | 311500 | 310500 | 672 |
| 309 | 20240906 | 142300 | 59724337500 | 311000 | 310500 | 311000 | 310500 | 416 |
| 310 | 20240906 | 142200 | 59595054000 | 311000 | 310500 | 311000 | 310500 | 501 |
| 311 | 20240906 | 142100 | 59439335000 | 311000 | 310500 | 311000 | 310500 | 605 |
| 312 | 20240906 | 142000 | 59251410500 | 311000 | 310500 | 311000 | 310500 | 447 |
| 313 | 20240906 | 141900 | 59112532500 | 310500 | 310500 | 311000 | 310500 | 317 |
| 314 | 20240906 | 141800 | 59014076000 | 310500 | 311000 | 311000 | 310500 | 437 |
| 315 | 20240906 | 141700 | 58878322500 | 311000 | 311000 | 311000 | 310500 | 381 |
| 316 | 20240906 | 141600 | 58759926000 | 310500 | 310500 | 311500 | 310500 | 541 |
| 317 | 20240906 | 141500 | 58591744000 | 310500 | 310500 | 311000 | 310500 | 683 |
| 318 | 20240906 | 141400 | 58379422000 | 310500 | 311000 | 311500 | 310500 | 2283 |
| 319 | 20240906 | 141300 | 57669360500 | 311500 | 312000 | 312000 | 311000 | 557 |
| 320 | 20240906 | 141200 | 57496010500 | 311500 | 311000 | 312000 | 311000 | 888 |
| 321 | 20240906 | 141100 | 57219403500 | 311000 | 311500 | 312000 | 311000 | 1817 |
| 322 | 20240906 | 141000 | 56653646000 | 311500 | 311500 | 312000 | 311500 | 451 |
| 323 | 20240906 | 140900 | 56513109500 | 312000 | 311500 | 312000 | 311500 | 333 |
| 324 | 20240906 | 140800 | 56409360500 | 311500 | 312000 | 312500 | 311500 | 2882 |
| 325 | 20240906 | 140700 | 55510719500 | 312000 | 312000 | 312500 | 312000 | 606 |
| 326 | 20240906 | 140600 | 55321610500 | 312500 | 312500 | 313000 | 312000 | 276 |
| 327 | 20240906 | 140500 | 55235373500 | 313000 | 313000 | 313000 | 312000 | 1052 |
| 328 | 20240906 | 140400 | 54906673000 | 312500 | 313000 | 313000 | 312500 | 94 |
| 329 | 20240906 | 140300 | 54877283500 | 313000 | 312500 | 313000 | 312500 | 234 |
| 330 | 20240906 | 140200 | 54804056000 | 312500 | 312500 | 313000 | 312500 | 322 |
| 331 | 20240906 | 140100 | 54703388500 | 313000 | 312500 | 313000 | 312500 | 227 |
| 332 | 20240906 | 140000 | 54632431000 | 312500 | 312500 | 313000 | 312500 | 177 |
| 333 | 20240906 | 135900 | 54577080500 | 313000 | 312500 | 313000 | 312500 | 199 |
| 334 | 20240906 | 135800 | 54514819500 | 313000 | 313000 | 313500 | 312500 | 184 |
| 335 | 20240906 | 135700 | 54457245000 | 313000 | 313000 | 313000 | 312500 | 517 |
| 336 | 20240906 | 135600 | 54295604000 | 313000 | 313000 | 313000 | 312500 | 901 |
| 337 | 20240906 | 135500 | 54013622000 | 313000 | 312500 | 313000 | 312500 | 322 |
| 338 | 20240906 | 135400 | 53912965000 | 312500 | 312500 | 313000 | 312500 | 182 |
| 339 | 20240906 | 135300 | 53856082500 | 313000 | 312500 | 313000 | 312500 | 153 |
| 340 | 20240906 | 135200 | 53808220000 | 312500 | 312500 | 313000 | 312500 | 351 |
| 341 | 20240906 | 135100 | 53698502000 | 313000 | 313000 | 313500 | 313000 | 167 |
| 342 | 20240906 | 135000 | 53646222500 | 313000 | 313000 | 313500 | 313000 | 230 |
| 343 | 20240906 | 134900 | 53574198000 | 313000 | 313000 | 313000 | 312500 | 205 |
| 344 | 20240906 | 134800 | 53510035000 | 312500 | 312500 | 313500 | 312500 | 311 |
| 345 | 20240906 | 134700 | 53412730000 | 312500 | 312500 | 313000 | 312500 | 566 |
| 346 | 20240906 | 134600 | 53235629500 | 313000 | 312500 | 313000 | 312000 | 536 |
| 347 | 20240906 | 134500 | 53068098000 | 312500 | 313000 | 313000 | 312000 | 816 |
| 348 | 20240906 | 134400 | 52813091000 | 312500 | 313500 | 313500 | 312500 | 1354 |
| 349 | 20240906 | 134300 | 52389554000 | 313500 | 313000 | 313500 | 313000 | 175 |
| 350 | 20240906 | 134200 | 52334748000 | 313500 | 313000 | 313500 | 313000 | 152 |
| 351 | 20240906 | 134100 | 52287170500 | 313000 | 314000 | 314500 | 313000 | 2833 |
| 352 | 20240906 | 134000 | 51398316000 | 314000 | 314500 | 314500 | 314000 | 154 |
| 353 | 20240906 | 133900 | 51349939500 | 314000 | 314000 | 314500 | 314000 | 84 |
| 354 | 20240906 | 133800 | 51323543500 | 314000 | 314000 | 314500 | 314000 | 142 |
| 355 | 20240906 | 133700 | 51278895000 | 314000 | 314000 | 314500 | 314000 | 570 |
| 356 | 20240906 | 133600 | 51099872000 | 314500 | 314000 | 314500 | 314000 | 571 |
| 357 | 20240906 | 133500 | 50920547500 | 314500 | 314000 | 314500 | 314000 | 129 |
| 358 | 20240906 | 133400 | 50880036500 | 314000 | 314000 | 314500 | 314000 | 197 |
| 359 | 20240906 | 133300 | 50818105500 | 314000 | 314500 | 314500 | 314000 | 146 |
| 360 | 20240906 | 133200 | 50772225000 | 314000 | 314500 | 314500 | 314000 | 113 |
| 361 | 20240906 | 133100 | 50736729500 | 314000 | 314500 | 314500 | 314000 | 148 |
| 362 | 20240906 | 133000 | 50690227500 | 314000 | 314000 | 314500 | 314000 | 269 |
| 363 | 20240906 | 132900 | 50605737500 | 314500 | 314000 | 314500 | 314000 | 243 |
| 364 | 20240906 | 132800 | 50529422000 | 314000 | 314500 | 315000 | 314000 | 1066 |
| 365 | 20240906 | 132700 | 50194179000 | 314500 | 314500 | 315000 | 314500 | 242 |
| 366 | 20240906 | 132600 | 50118066000 | 315000 | 314500 | 315000 | 314500 | 93 |
| 367 | 20240906 | 132500 | 50088784500 | 315000 | 314500 | 315000 | 314500 | 82 |
| 368 | 20240906 | 132400 | 50062982000 | 315000 | 315000 | 315000 | 314500 | 1231 |
| 369 | 20240906 | 132300 | 49675673500 | 315000 | 315000 | 315000 | 314500 | 403 |
| 370 | 20240906 | 132200 | 49548753500 | 314500 | 315000 | 315000 | 314500 | 190 |
| 371 | 20240906 | 132100 | 49488960500 | 314500 | 315000 | 315000 | 314500 | 93 |
| 372 | 20240906 | 132000 | 49459681000 | 314500 | 314500 | 315000 | 314500 | 120 |
| 373 | 20240906 | 131900 | 49421893500 | 314500 | 315000 | 315000 | 314500 | 143 |
| 374 | 20240906 | 131800 | 49376879000 | 315000 | 315500 | 315500 | 314500 | 211 |
| 375 | 20240906 | 131700 | 49310411000 | 315000 | 314500 | 315000 | 314500 | 629 |
| 376 | 20240906 | 131600 | 49112280000 | 314500 | 315000 | 315000 | 314500 | 316 |
| 377 | 20240906 | 131500 | 49012859500 | 315000 | 315000 | 315000 | 314500 | 107 |
| 378 | 20240906 | 131400 | 48979174500 | 315000 | 315000 | 315500 | 314500 | 311 |
| 379 | 20240906 | 131300 | 48881278500 | 315000 | 315000 | 315500 | 315000 | 132 |
| 380 | 20240906 | 131200 | 48839686500 | 315500 | 315000 | 315500 | 315000 | 88 |
| 381 | 20240906 | 131100 | 48811954000 | 315000 | 315500 | 315500 | 315000 | 165 |
| 382 | 20240906 | 131000 | 48759952000 | 315000 | 315500 | 315500 | 314500 | 54 |
| 383 | 20240906 | 130900 | 48742937500 | 315000 | 315000 | 315500 | 315000 | 340 |
| 384 | 20240906 | 130800 | 48635806500 | 315000 | 315000 | 315500 | 314500 | 427 |
| 385 | 20240906 | 130700 | 48501290500 | 315000 | 315000 | 315000 | 314500 | 84 |
| 386 | 20240906 | 130600 | 48474840500 | 315000 | 315000 | 315500 | 314500 | 117 |
| 387 | 20240906 | 130500 | 48437989000 | 315500 | 315000 | 315500 | 314500 | 221 |
| 388 | 20240906 | 130400 | 48368415000 | 315000 | 315000 | 315500 | 315000 | 715 |
| 389 | 20240906 | 130300 | 48143165500 | 315000 | 315500 | 315500 | 315000 | 50 |
| 390 | 20240906 | 130200 | 48127395000 | 315000 | 316000 | 316000 | 315000 | 523 |
| 391 | 20240906 | 130100 | 47962373000 | 315500 | 316000 | 316000 | 315500 | 110 |
| 392 | 20240906 | 130000 | 47927641500 | 316000 | 316000 | 316000 | 315500 | 59 |
| 393 | 20240906 | 125900 | 47909013500 | 316000 | 315500 | 316000 | 315500 | 53 |
| 394 | 20240906 | 125800 | 47892266000 | 316000 | 316000 | 316000 | 315500 | 259 |
| 395 | 20240906 | 125700 | 47810543500 | 316000 | 316500 | 316500 | 315500 | 206 |
| 396 | 20240906 | 125600 | 47745453000 | 316500 | 316500 | 316500 | 315500 | 233 |
| 397 | 20240906 | 125500 | 47671824000 | 316000 | 315500 | 316500 | 315500 | 1520 |
| 398 | 20240906 | 125400 | 47191382000 | 316000 | 315000 | 316000 | 315000 | 1038 |
| 399 | 20240906 | 125300 | 46863897000 | 315500 | 315500 | 315500 | 315000 | 324 |
| 400 | 20240906 | 125200 | 46761816000 | 315500 | 315000 | 315500 | 315000 | 100 |
| 401 | 20240906 | 125100 | 46730285500 | 315000 | 315500 | 315500 | 315000 | 37 |
| 402 | 20240906 | 125000 | 46718628500 | 315000 | 315000 | 315500 | 315000 | 105 |
| 403 | 20240906 | 124900 | 46685515500 | 315500 | 315500 | 315500 | 315000 | 180 |
| 404 | 20240906 | 124800 | 46628777000 | 315500 | 315500 | 315500 | 315000 | 150 |
| 405 | 20240906 | 124700 | 46581453000 | 315500 | 315500 | 315500 | 315000 | 872 |
| 406 | 20240906 | 124600 | 46306587000 | 315500 | 314500 | 315500 | 314500 | 1367 |
| 407 | 20240906 | 124500 | 45875962000 | 314500 | 315000 | 315000 | 314000 | 195 |
| 408 | 20240906 | 124400 | 45814594500 | 315000 | 314500 | 315000 | 314000 | 261 |
| 409 | 20240906 | 124300 | 45732520000 | 315000 | 314500 | 315000 | 314500 | 130 |
| 410 | 20240906 | 124200 | 45691630000 | 315000 | 315000 | 315000 | 314000 | 192 |
| 411 | 20240906 | 124100 | 45631215500 | 314500 | 315000 | 315000 | 314500 | 74 |
| 412 | 20240906 | 124000 | 45607931000 | 314500 | 315000 | 315000 | 314500 | 312 |
| 413 | 20240906 | 123900 | 45509766500 | 314500 | 314500 | 315000 | 314000 | 414 |
| 414 | 20240906 | 123800 | 45379583500 | 314500 | 314500 | 314500 | 314000 | 534 |
| 415 | 20240906 | 123700 | 45211736500 | 314500 | 314500 | 314500 | 314000 | 234 |
| 416 | 20240906 | 123600 | 45138145500 | 314500 | 314500 | 314500 | 314000 | 55 |
| 417 | 20240906 | 123500 | 45120855500 | 314000 | 314500 | 314500 | 314000 | 1182 |
| 418 | 20240906 | 123400 | 44749194000 | 314000 | 314500 | 314500 | 314000 | 236 |
| 419 | 20240906 | 123300 | 44675028500 | 314500 | 315000 | 315000 | 314000 | 1136 |
| 420 | 20240906 | 123200 | 44317752000 | 315000 | 315000 | 315000 | 314500 | 169 |
| 421 | 20240906 | 123100 | 44264557000 | 315000 | 315000 | 315000 | 314500 | 503 |
| 422 | 20240906 | 123000 | 44106127500 | 315000 | 315000 | 315500 | 314500 | 262 |
| 423 | 20240906 | 122900 | 44023595500 | 315000 | 315000 | 315500 | 314500 | 247 |
| 424 | 20240906 | 122800 | 43945818000 | 315000 | 315000 | 315500 | 315000 | 447 |
| 425 | 20240906 | 122700 | 43804986000 | 315000 | 315500 | 315500 | 315000 | 111 |
| 426 | 20240906 | 122600 | 43769983000 | 315000 | 315500 | 315500 | 314500 | 672 |
| 427 | 20240906 | 122500 | 43558329500 | 315500 | 315000 | 315500 | 315000 | 318 |
| 428 | 20240906 | 122400 | 43458102000 | 315500 | 315500 | 315500 | 315000 | 524 |
| 429 | 20240906 | 122300 | 43292792500 | 315500 | 315500 | 315500 | 315000 | 93 |
| 430 | 20240906 | 122200 | 43263461000 | 315500 | 315500 | 315500 | 314500 | 796 |
| 431 | 20240906 | 122100 | 43012712500 | 315500 | 315500 | 315500 | 315000 | 56 |
| 432 | 20240906 | 122000 | 42995047000 | 315500 | 315500 | 315500 | 315500 | 74 |
| 433 | 20240906 | 121900 | 42971700000 | 315000 | 315500 | 315500 | 315000 | 49 |
| 434 | 20240906 | 121800 | 42956253500 | 315500 | 315500 | 315500 | 315000 | 83 |
| 435 | 20240906 | 121700 | 42930083000 | 315000 | 315500 | 315500 | 315000 | 65 |
| 436 | 20240906 | 121600 | 42909593500 | 315000 | 315500 | 316000 | 315000 | 522 |
| 437 | 20240906 | 121500 | 42744914000 | 315500 | 315500 | 315500 | 315000 | 2612 |
| 438 | 20240906 | 121400 | 41920876500 | 315500 | 315500 | 315500 | 315000 | 10 |
| 439 | 20240906 | 121300 | 41917722000 | 315500 | 315500 | 315500 | 315000 | 131 |
| 440 | 20240906 | 121200 | 41876410000 | 315000 | 315500 | 315500 | 315000 | 16 |
| 441 | 20240906 | 121100 | 41871363500 | 315000 | 315000 | 315500 | 315000 | 130 |
| 442 | 20240906 | 121000 | 41830382500 | 315000 | 315000 | 315500 | 314000 | 1585 |
| 443 | 20240906 | 120900 | 41331700000 | 314500 | 315000 | 315000 | 314500 | 102 |
| 444 | 20240906 | 120800 | 41299592000 | 314500 | 315000 | 315000 | 314500 | 104 |
| 445 | 20240906 | 120700 | 41266849000 | 315000 | 315000 | 315000 | 314500 | 46 |
| 446 | 20240906 | 120600 | 41252364000 | 314500 | 314500 | 315000 | 314000 | 354 |
| 447 | 20240906 | 120500 | 41141018000 | 314500 | 314500 | 315000 | 313500 | 1308 |
| 448 | 20240906 | 120400 | 40730074000 | 314500 | 314000 | 314500 | 314000 | 162 |
| 449 | 20240906 | 120300 | 40679131500 | 314500 | 314500 | 314500 | 314000 | 148 |
| 450 | 20240906 | 120200 | 40632622500 | 314500 | 314000 | 315000 | 314000 | 131 |
| 451 | 20240906 | 120100 | 40591422500 | 314500 | 314500 | 315000 | 314000 | 463 |
| 452 | 20240906 | 120000 | 40445807000 | 314500 | 313500 | 314500 | 313500 | 406 |
| 453 | 20240906 | 115900 | 40318250000 | 313500 | 314000 | 314000 | 313500 | 91 |
| 454 | 20240906 | 115800 | 40289709000 | 314000 | 314500 | 314500 | 313500 | 1249 |
| 455 | 20240906 | 115700 | 39897613500 | 314500 | 314500 | 314500 | 314000 | 69 |
| 456 | 20240906 | 115600 | 39875937500 | 314500 | 314500 | 314500 | 314000 | 102 |
| 457 | 20240906 | 115500 | 39843880000 | 314500 | 314000 | 314500 | 313500 | 1159 |
| 458 | 20240906 | 115400 | 39479945500 | 313500 | 313500 | 314000 | 313000 | 731 |
| 459 | 20240906 | 115300 | 39250874000 | 313500 | 313000 | 313500 | 313000 | 150 |
| 460 | 20240906 | 115200 | 39203875500 | 313500 | 313000 | 313500 | 313000 | 416 |
| 461 | 20240906 | 115100 | 39073661000 | 313000 | 313000 | 313500 | 313000 | 141 |
| 462 | 20240906 | 115000 | 39029477000 | 313000 | 313500 | 313500 | 313000 | 38 |
| 463 | 20240906 | 114900 | 39017576500 | 313000 | 313500 | 313500 | 313000 | 74 |
| 464 | 20240906 | 114800 | 38994399000 | 313500 | 313000 | 313500 | 312500 | 454 |
| 465 | 20240906 | 114700 | 38852282000 | 313500 | 313000 | 313500 | 313000 | 52 |
| 466 | 20240906 | 114600 | 38835995500 | 313000 | 313500 | 314000 | 313000 | 1038 |
| 467 | 20240906 | 114500 | 38510706500 | 314000 | 313500 | 314000 | 313500 | 187 |
| 468 | 20240906 | 114400 | 38452069500 | 314000 | 313500 | 314000 | 313000 | 569 |
| 469 | 20240906 | 114300 | 38273704500 | 313500 | 313500 | 313500 | 313000 | 69 |
| 470 | 20240906 | 114200 | 38252084500 | 313500 | 313500 | 313500 | 313000 | 27 |
| 471 | 20240906 | 114100 | 38243626000 | 313500 | 313000 | 313500 | 313000 | 185 |
| 472 | 20240906 | 114000 | 38185694000 | 313500 | 313500 | 313500 | 313000 | 255 |
| 473 | 20240906 | 113900 | 38105766000 | 313000 | 313000 | 313500 | 313000 | 81 |
| 474 | 20240906 | 113800 | 38080384000 | 313500 | 313500 | 313500 | 313000 | 37 |
| 475 | 20240906 | 113700 | 38068798000 | 313500 | 313000 | 313500 | 313000 | 71 |
| 476 | 20240906 | 113600 | 38046567000 | 313500 | 312500 | 313500 | 312500 | 403 |
| 477 | 20240906 | 113500 | 37920459500 | 313000 | 313000 | 313500 | 312500 | 383 |
| 478 | 20240906 | 113400 | 37800641000 | 313000 | 313500 | 313500 | 313000 | 225 |
| 479 | 20240906 | 113300 | 37730186000 | 313000 | 313000 | 313500 | 312500 | 81 |
| 480 | 20240906 | 113200 | 37704830500 | 312500 | 313500 | 313500 | 312500 | 527 |
| 481 | 20240906 | 113100 | 37539884000 | 313500 | 313000 | 314000 | 312500 | 381 |
| 482 | 20240906 | 113000 | 37420546500 | 312500 | 312500 | 313000 | 312500 | 80 |
| 483 | 20240906 | 112900 | 37395533000 | 313000 | 312500 | 313000 | 312500 | 104 |
| 484 | 20240906 | 112800 | 37362995000 | 312500 | 313000 | 313500 | 312500 | 287 |
| 485 | 20240906 | 112700 | 37273190500 | 313000 | 313000 | 313500 | 312500 | 624 |
| 486 | 20240906 | 112600 | 37077852000 | 313000 | 313000 | 313000 | 312500 | 61 |
| 487 | 20240906 | 112500 | 37058778000 | 313000 | 312500 | 313000 | 312500 | 35 |
| 488 | 20240906 | 112400 | 37047835000 | 313000 | 312500 | 313000 | 312000 | 506 |
| 489 | 20240906 | 112300 | 36889689000 | 313000 | 312500 | 313500 | 312500 | 135 |
| 490 | 20240906 | 112200 | 36847448500 | 312500 | 313000 | 313500 | 312500 | 477 |
| 491 | 20240906 | 112100 | 36698293500 | 313000 | 313000 | 313500 | 312500 | 304 |
| 492 | 20240906 | 112000 | 36603189000 | 313000 | 313000 | 314000 | 313000 | 754 |
| 493 | 20240906 | 111900 | 36366989500 | 312500 | 313000 | 313000 | 312500 | 104 |
| 494 | 20240906 | 111800 | 36334462000 | 313000 | 312500 | 313000 | 312500 | 77 |
| 495 | 20240906 | 111700 | 36310377000 | 313000 | 312000 | 313000 | 312000 | 675 |
| 496 | 20240906 | 111600 | 36099630500 | 312500 | 312500 | 313000 | 312000 | 339 |
| 497 | 20240906 | 111500 | 35993693500 | 312500 | 313000 | 313500 | 312500 | 192 |
| 498 | 20240906 | 111400 | 35933594500 | 313000 | 313000 | 313500 | 312500 | 1167 |
| 499 | 20240906 | 111300 | 35568841000 | 313000 | 313500 | 313500 | 313000 | 708 |
| 500 | 20240906 | 111200 | 35347218000 | 314000 | 313500 | 314000 | 313000 | 218 |
| 501 | 20240906 | 111100 | 35278882500 | 313500 | 313500 | 314000 | 313000 | 143 |
| 502 | 20240906 | 111000 | 35234050000 | 313500 | 313500 | 314000 | 313500 | 529 |
| 503 | 20240906 | 110900 | 35068134000 | 313500 | 314000 | 314500 | 313500 | 148 |
| 504 | 20240906 | 110800 | 35021716500 | 313500 | 315000 | 315000 | 313500 | 473 |
| 505 | 20240906 | 110700 | 34873154000 | 314500 | 315000 | 315500 | 314000 | 379 |
| 506 | 20240906 | 110600 | 34753825000 | 315000 | 314500 | 315500 | 314500 | 87 |
| 507 | 20240906 | 110500 | 34726427500 | 314500 | 315500 | 315500 | 314500 | 1050 |
| 508 | 20240906 | 110400 | 34395277000 | 316000 | 315500 | 316000 | 315500 | 103 |
| 509 | 20240906 | 110300 | 34362756000 | 315500 | 315000 | 315500 | 314500 | 513 |
| 510 | 20240906 | 110200 | 34201066000 | 315000 | 315000 | 315000 | 314500 | 118 |
| 511 | 20240906 | 110100 | 34163912500 | 315000 | 314500 | 315000 | 314500 | 132 |
| 512 | 20240906 | 110000 | 34122350500 | 314500 | 315000 | 315000 | 314000 | 515 |
| 513 | 20240906 | 105900 | 33960344500 | 315000 | 314500 | 315000 | 314000 | 792 |
| 514 | 20240906 | 105800 | 33711167000 | 314500 | 314500 | 314500 | 314000 | 41 |
| 515 | 20240906 | 105700 | 33698286500 | 314000 | 313500 | 314000 | 313000 | 606 |
| 516 | 20240906 | 105600 | 33508357500 | 313500 | 313500 | 313500 | 313000 | 1465 |
| 517 | 20240906 | 105500 | 33049345000 | 313500 | 314000 | 314500 | 313500 | 926 |
| 518 | 20240906 | 105400 | 32758777500 | 314000 | 314500 | 314500 | 314000 | 135 |
| 519 | 20240906 | 105300 | 32716366000 | 314000 | 314000 | 314500 | 314000 | 45 |
| 520 | 20240906 | 105200 | 32702221500 | 314500 | 314000 | 314500 | 313500 | 450 |
| 521 | 20240906 | 105100 | 32560943000 | 314000 | 314500 | 314500 | 314000 | 91 |
| 522 | 20240906 | 105000 | 32532361500 | 314000 | 313500 | 314500 | 313500 | 529 |
| 523 | 20240906 | 104900 | 32366242500 | 313500 | 313500 | 314000 | 313500 | 191 |
| 524 | 20240906 | 104800 | 32306306500 | 313500 | 314000 | 314000 | 313500 | 66 |
| 525 | 20240906 | 104700 | 32285605500 | 314000 | 314500 | 314500 | 313500 | 428 |
| 526 | 20240906 | 104600 | 32151256000 | 314500 | 314000 | 314500 | 314000 | 202 |
| 527 | 20240906 | 104500 | 32087814500 | 314000 | 314000 | 314500 | 313500 | 719 |
| 528 | 20240906 | 104400 | 31862035000 | 314500 | 314000 | 314500 | 314000 | 412 |
| 529 | 20240906 | 104300 | 31732657000 | 314000 | 313500 | 314000 | 313500 | 70 |
| 530 | 20240906 | 104200 | 31710699000 | 313500 | 313500 | 314000 | 313500 | 198 |
| 531 | 20240906 | 104100 | 31648616500 | 313500 | 314500 | 314500 | 313500 | 939 |
| 532 | 20240906 | 104000 | 31353810000 | 314500 | 313500 | 314500 | 313500 | 182 |
| 533 | 20240906 | 103900 | 31296637500 | 314000 | 314000 | 314000 | 313500 | 113 |
| 534 | 20240906 | 103800 | 31261158000 | 314000 | 313500 | 314000 | 313500 | 179 |
| 535 | 20240906 | 103700 | 31205009000 | 313500 | 313500 | 314000 | 313000 | 307 |
| 536 | 20240906 | 103600 | 31108782000 | 313000 | 313500 | 313500 | 313000 | 139 |
| 537 | 20240906 | 103500 | 31065229000 | 313000 | 313000 | 313500 | 313000 | 240 |
| 538 | 20240906 | 103400 | 30990095000 | 313000 | 313000 | 313500 | 313000 | 75 |
| 539 | 20240906 | 103300 | 30966612000 | 313500 | 312500 | 313500 | 312500 | 671 |
| 540 | 20240906 | 103200 | 30756571500 | 312500 | 313000 | 313500 | 312500 | 186 |
| 541 | 20240906 | 103100 | 30698347500 | 313000 | 313500 | 314000 | 313000 | 308 |
| 542 | 20240906 | 103000 | 30601763500 | 313000 | 314500 | 314500 | 312500 | 1156 |
| 543 | 20240906 | 102900 | 30239147500 | 314500 | 314000 | 314500 | 314000 | 151 |
| 544 | 20240906 | 102800 | 30191685000 | 314500 | 314500 | 315000 | 314500 | 307 |
| 545 | 20240906 | 102700 | 30095117000 | 314500 | 314000 | 315000 | 314000 | 506 |
| 546 | 20240906 | 102600 | 29936065500 | 313500 | 314000 | 314000 | 313500 | 33 |
| 547 | 20240906 | 102500 | 29925705000 | 314000 | 314000 | 314500 | 314000 | 797 |
| 548 | 20240906 | 102400 | 29675444500 | 314000 | 314000 | 314500 | 314000 | 388 |
| 549 | 20240906 | 102300 | 29553555000 | 314000 | 314000 | 314500 | 313500 | 336 |
| 550 | 20240906 | 102200 | 29448065000 | 313500 | 313500 | 313500 | 313000 | 595 |
| 551 | 20240906 | 102100 | 29261613500 | 313500 | 313500 | 313500 | 313000 | 199 |
| 552 | 20240906 | 102000 | 29199244500 | 313500 | 313500 | 313500 | 313000 | 278 |
| 553 | 20240906 | 101900 | 29112092500 | 313500 | 312500 | 313500 | 312500 | 160 |
| 554 | 20240906 | 101800 | 29062017500 | 313000 | 312500 | 313000 | 312000 | 954 |
| 555 | 20240906 | 101700 | 28763774000 | 312000 | 312500 | 312500 | 312000 | 167 |
| 556 | 20240906 | 101600 | 28711630000 | 312000 | 312000 | 312500 | 312000 | 342 |
| 557 | 20240906 | 101500 | 28604917000 | 312500 | 312500 | 312500 | 311500 | 497 |
| 558 | 20240906 | 101400 | 28449813500 | 312500 | 312000 | 313000 | 312000 | 220 |
| 559 | 20240906 | 101300 | 28381088000 | 312500 | 312500 | 313000 | 312000 | 633 |
| 560 | 20240906 | 101200 | 28183324000 | 313000 | 312500 | 313000 | 311500 | 1007 |
| 561 | 20240906 | 101100 | 27868833000 | 312000 | 312500 | 313000 | 312000 | 722 |
| 562 | 20240906 | 101000 | 27643266500 | 313000 | 312000 | 313000 | 311500 | 1902 |
| 563 | 20240906 | 100900 | 27050198000 | 312000 | 312000 | 312500 | 311500 | 890 |
| 564 | 20240906 | 100800 | 26772771000 | 312000 | 312500 | 313000 | 312000 | 351 |
| 565 | 20240906 | 100700 | 26663132500 | 312500 | 311500 | 313000 | 311500 | 1638 |
| 566 | 20240906 | 100600 | 26151352500 | 311500 | 313000 | 313000 | 311500 | 4257 |
| 567 | 20240906 | 100500 | 24823521500 | 312500 | 312500 | 313000 | 312500 | 918 |
| 568 | 20240906 | 100400 | 24536633500 | 313000 | 313500 | 313500 | 312500 | 2286 |
| 569 | 20240906 | 100300 | 23821266500 | 313000 | 313500 | 314000 | 313000 | 1001 |
| 570 | 20240906 | 100200 | 23507514000 | 313500 | 314000 | 314000 | 313500 | 231 |
| 571 | 20240906 | 100100 | 23435008000 | 314000 | 315000 | 315000 | 314000 | 505 |
| 572 | 20240906 | 100000 | 23276173500 | 315000 | 314000 | 315000 | 314000 | 871 |
| 573 | 20240906 | 095900 | 23002087000 | 314500 | 314000 | 314500 | 313500 | 679 |
| 574 | 20240906 | 095800 | 22788878000 | 314000 | 315000 | 315000 | 314000 | 492 |
| 575 | 20240906 | 095700 | 22634186500 | 314500 | 314500 | 315000 | 314000 | 818 |
| 576 | 20240906 | 095600 | 22376959000 | 315000 | 314000 | 315000 | 313500 | 382 |
| 577 | 20240906 | 095500 | 22256938000 | 314000 | 313500 | 314500 | 313500 | 553 |
| 578 | 20240906 | 095400 | 22083422000 | 314000 | 314500 | 315000 | 313500 | 666 |
| 579 | 20240906 | 095300 | 21874319500 | 314500 | 314500 | 315000 | 314500 | 513 |
| 580 | 20240906 | 095200 | 21712973000 | 314500 | 314000 | 314500 | 313500 | 724 |
| 581 | 20240906 | 095100 | 21485556000 | 313500 | 314000 | 314500 | 313500 | 637 |
| 582 | 20240906 | 095000 | 21285621000 | 314000 | 313000 | 314500 | 313000 | 851 |
| 583 | 20240906 | 094900 | 21018617500 | 313000 | 313500 | 314000 | 313000 | 766 |
| 584 | 20240906 | 094800 | 20778491000 | 314000 | 314000 | 314500 | 313500 | 451 |
| 585 | 20240906 | 094700 | 20636985000 | 314500 | 314500 | 314500 | 313500 | 2043 |
| 586 | 20240906 | 094600 | 19994770500 | 315000 | 314500 | 315500 | 314500 | 517 |
| 587 | 20240906 | 094500 | 19832020500 | 314500 | 315500 | 315500 | 314500 | 507 |
| 588 | 20240906 | 094400 | 19672283500 | 315500 | 315500 | 316500 | 315000 | 696 |
| 589 | 20240906 | 094300 | 19452630500 | 315500 | 315500 | 316000 | 315500 | 1764 |
| 590 | 20240906 | 094200 | 18895937500 | 315500 | 315000 | 315500 | 315000 | 491 |
| 591 | 20240906 | 094100 | 18741184000 | 315000 | 314000 | 315000 | 313500 | 1167 |
| 592 | 20240906 | 094000 | 18373913500 | 314000 | 314000 | 314500 | 313500 | 1859 |
| 593 | 20240906 | 093900 | 17789903000 | 314000 | 313500 | 315000 | 313500 | 717 |
| 594 | 20240906 | 093800 | 17564555500 | 314000 | 313500 | 314500 | 313500 | 737 |
| 595 | 20240906 | 093700 | 17333068500 | 313500 | 313500 | 314000 | 313000 | 1161 |
| 596 | 20240906 | 093600 | 16969113000 | 313000 | 314000 | 314500 | 313000 | 1955 |
| 597 | 20240906 | 093500 | 16356011000 | 314000 | 314000 | 314500 | 314000 | 672 |
| 598 | 20240906 | 093400 | 16144980000 | 314500 | 315000 | 315500 | 314000 | 1036 |
| 599 | 20240906 | 093300 | 15818827500 | 315500 | 316000 | 316500 | 315000 | 1709 |
| 600 | 20240906 | 093200 | 15279811500 | 315500 | 314500 | 316000 | 314500 | 1328 |
| 601 | 20240906 | 093100 | 14861045500 | 314500 | 315500 | 316000 | 314500 | 1450 |
| 602 | 20240906 | 093000 | 14404053000 | 315000 | 315000 | 316000 | 314500 | 669 |
| 603 | 20240906 | 092900 | 14193210500 | 315000 | 314500 | 315000 | 314000 | 913 |
| 604 | 20240906 | 092800 | 13905952000 | 314000 | 314000 | 314500 | 313500 | 1596 |
| 605 | 20240906 | 092700 | 13404856000 | 313500 | 314500 | 315000 | 313000 | 2998 |
| 606 | 20240906 | 092600 | 12463802500 | 314500 | 315000 | 315500 | 314500 | 1134 |
| 607 | 20240906 | 092500 | 12106804000 | 315000 | 315000 | 316000 | 315000 | 1605 |
| 608 | 20240906 | 092400 | 11600999500 | 315000 | 316500 | 316500 | 315000 | 2205 |
| 609 | 20240906 | 092300 | 10904373000 | 316500 | 316500 | 317000 | 316000 | 843 |
| 610 | 20240906 | 092200 | 10637457000 | 316000 | 317000 | 317000 | 316000 | 755 |
| 611 | 20240906 | 092100 | 10398564500 | 316500 | 317000 | 317500 | 316500 | 1055 |
| 612 | 20240906 | 092000 | 10064469500 | 317000 | 317500 | 318000 | 317000 | 244 |
| 613 | 20240906 | 091900 | 9987078000 | 317500 | 317500 | 318500 | 317000 | 1005 |
| 614 | 20240906 | 091800 | 9667827000 | 317000 | 317000 | 317500 | 316500 | 1867 |
| 615 | 20240906 | 091700 | 9076196500 | 317000 | 317500 | 317500 | 317000 | 830 |
| 616 | 20240906 | 091600 | 8813041000 | 317500 | 318500 | 318500 | 317500 | 1116 |
| 617 | 20240906 | 091500 | 8458528500 | 318000 | 318000 | 319000 | 318000 | 978 |
| 618 | 20240906 | 091400 | 8147041500 | 318500 | 318500 | 318500 | 318000 | 1549 |
| 619 | 20240906 | 091300 | 7653947000 | 318500 | 318000 | 319000 | 318000 | 1117 |
| 620 | 20240906 | 091200 | 7298522000 | 318500 | 318500 | 319000 | 318000 | 1138 |
| 621 | 20240906 | 091100 | 6936058500 | 318500 | 318000 | 319000 | 318000 | 659 |
| 622 | 20240906 | 091000 | 6726335500 | 318000 | 319000 | 319000 | 318000 | 1180 |
| 623 | 20240906 | 090900 | 6350487500 | 319000 | 319500 | 319500 | 318500 | 1030 |
| 624 | 20240906 | 090800 | 6022199000 | 319000 | 319000 | 319500 | 319000 | 326 |
| 625 | 20240906 | 090700 | 5918194000 | 319000 | 320000 | 320500 | 319000 | 1772 |
| 626 | 20240906 | 090600 | 5352460500 | 320000 | 320500 | 320500 | 320000 | 333 |
| 627 | 20240906 | 090500 | 5245839500 | 320000 | 319500 | 320500 | 319500 | 2844 |
| 628 | 20240906 | 090400 | 4336005000 | 320000 | 320500 | 320500 | 319500 | 2535 |
| 629 | 20240906 | 090300 | 3524305500 | 320000 | 322500 | 323500 | 320000 | 1642 |
| 630 | 20240906 | 090200 | 2996227000 | 323000 | 320500 | 323000 | 320000 | 2421 |
| 631 | 20240906 | 090100 | 2218728000 | 320000 | 320500 | 321000 | 319500 | 968 |
| 632 | 20240906 | 090000 | 1908700000 | 320500 | 321500 | 323000 | 320500 | 5922 |