37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 193000 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 16374 |
| 3 | 20240909 | 192900 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 4 | 20240909 | 192800 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 5 | 20240909 | 192700 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 6 | 20240909 | 192600 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 7 | 20240909 | 192500 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 8 | 20240909 | 192400 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 9 | 20240909 | 192300 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 10 | 20240909 | 192200 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 11 | 20240909 | 192100 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 12 | 20240909 | 192000 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 13 | 20240909 | 191900 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 14 | 20240909 | 191800 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 15 | 20240909 | 191700 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 16 | 20240909 | 191600 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 17 | 20240909 | 191500 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 18 | 20240909 | 191400 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 19 | 20240909 | 191300 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 20 | 20240909 | 191200 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 21 | 20240909 | 191100 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 22 | 20240909 | 191000 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 23 | 20240909 | 190900 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 24 | 20240909 | 190800 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 25 | 20240909 | 190700 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 26 | 20240909 | 190600 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 27 | 20240909 | 190500 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 28 | 20240909 | 190400 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 29 | 20240909 | 190300 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 30 | 20240909 | 190200 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 31 | 20240909 | 190100 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 32 | 20240909 | 190000 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 16374 |
| 33 | 20240909 | 185900 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 34 | 20240909 | 185800 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 35 | 20240909 | 185700 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 36 | 20240909 | 185600 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 37 | 20240909 | 185500 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 38 | 20240909 | 185400 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 39 | 20240909 | 185300 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 40 | 20240909 | 185200 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 41 | 20240909 | 185100 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 42 | 20240909 | 185000 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 43 | 20240909 | 184900 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 44 | 20240909 | 184800 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 45 | 20240909 | 184700 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 46 | 20240909 | 184600 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 47 | 20240909 | 184500 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 48 | 20240909 | 184400 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 49 | 20240909 | 184300 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 50 | 20240909 | 184200 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 51 | 20240909 | 184100 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 52 | 20240909 | 184000 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 53 | 20240909 | 183900 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 54 | 20240909 | 183800 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 55 | 20240909 | 183700 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 56 | 20240909 | 183600 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 57 | 20240909 | 183500 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 58 | 20240909 | 183400 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 59 | 20240909 | 183300 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 60 | 20240909 | 183200 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 61 | 20240909 | 183100 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 62 | 20240909 | 183000 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 16374 |
| 63 | 20240909 | 182900 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 64 | 20240909 | 182800 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 65 | 20240909 | 182700 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 66 | 20240909 | 182600 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 67 | 20240909 | 182500 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 68 | 20240909 | 182400 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 69 | 20240909 | 182300 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 70 | 20240909 | 182200 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 71 | 20240909 | 182100 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 72 | 20240909 | 182000 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 73 | 20240909 | 181900 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 74 | 20240909 | 181800 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 75 | 20240909 | 181700 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 76 | 20240909 | 181600 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 77 | 20240909 | 181500 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 78 | 20240909 | 181400 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 79 | 20240909 | 181300 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 80 | 20240909 | 181200 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 81 | 20240909 | 181100 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 82 | 20240909 | 181000 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 83 | 20240909 | 180900 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 84 | 20240909 | 180800 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 85 | 20240909 | 180700 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 86 | 20240909 | 180600 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 87 | 20240909 | 180500 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 88 | 20240909 | 180400 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 89 | 20240909 | 180300 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 90 | 20240909 | 180200 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 91 | 20240909 | 180100 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 92 | 20240909 | 180000 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 16374 |
| 93 | 20240909 | 175900 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 94 | 20240909 | 175800 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 95 | 20240909 | 175700 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 96 | 20240909 | 175600 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 97 | 20240909 | 175500 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 98 | 20240909 | 175400 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 99 | 20240909 | 175300 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 100 | 20240909 | 175200 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 101 | 20240909 | 175100 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 102 | 20240909 | 175000 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 103 | 20240909 | 174900 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 104 | 20240909 | 174800 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 105 | 20240909 | 174700 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 106 | 20240909 | 174600 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 107 | 20240909 | 174500 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 108 | 20240909 | 174400 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 109 | 20240909 | 174300 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 110 | 20240909 | 174200 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 111 | 20240909 | 174100 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 112 | 20240909 | 174000 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 113 | 20240909 | 173900 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 114 | 20240909 | 173800 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 115 | 20240909 | 173700 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 116 | 20240909 | 173600 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 117 | 20240909 | 173500 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 118 | 20240909 | 173400 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 119 | 20240909 | 173300 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 120 | 20240909 | 173200 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 121 | 20240909 | 173100 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 122 | 20240909 | 173000 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 16374 |
| 123 | 20240909 | 172900 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 124 | 20240909 | 172800 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 125 | 20240909 | 172700 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 126 | 20240909 | 172600 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 127 | 20240909 | 172500 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 128 | 20240909 | 172400 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 129 | 20240909 | 172300 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 130 | 20240909 | 172200 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 131 | 20240909 | 172100 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 132 | 20240909 | 172000 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 133 | 20240909 | 171900 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 134 | 20240909 | 171800 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 135 | 20240909 | 171700 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 136 | 20240909 | 171600 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 137 | 20240909 | 171500 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 138 | 20240909 | 171400 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 139 | 20240909 | 171300 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 140 | 20240909 | 171200 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 141 | 20240909 | 171100 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 142 | 20240909 | 171000 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 143 | 20240909 | 170900 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 144 | 20240909 | 170800 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 145 | 20240909 | 170700 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 146 | 20240909 | 170600 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 147 | 20240909 | 170500 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 148 | 20240909 | 170400 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 149 | 20240909 | 170300 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 150 | 20240909 | 170200 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 151 | 20240909 | 170100 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 152 | 20240909 | 170000 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 16374 |
| 153 | 20240909 | 165900 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 154 | 20240909 | 165800 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 155 | 20240909 | 165700 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 156 | 20240909 | 165600 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 157 | 20240909 | 165500 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 158 | 20240909 | 165400 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 159 | 20240909 | 165300 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 160 | 20240909 | 165200 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 161 | 20240909 | 165100 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 162 | 20240909 | 165000 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 163 | 20240909 | 164900 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 164 | 20240909 | 164800 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 165 | 20240909 | 164700 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 166 | 20240909 | 164600 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 167 | 20240909 | 164500 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 168 | 20240909 | 164400 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 169 | 20240909 | 164300 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 170 | 20240909 | 164200 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 171 | 20240909 | 164100 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 172 | 20240909 | 164000 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 173 | 20240909 | 163900 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 174 | 20240909 | 163800 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 175 | 20240909 | 163700 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 176 | 20240909 | 163600 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 177 | 20240909 | 163500 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 178 | 20240909 | 163400 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 179 | 20240909 | 163300 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 180 | 20240909 | 163200 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 181 | 20240909 | 163100 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 182 | 20240909 | 163000 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 16374 |
| 183 | 20240909 | 162900 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 184 | 20240909 | 162800 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 185 | 20240909 | 162700 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 186 | 20240909 | 162600 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 187 | 20240909 | 162500 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 188 | 20240909 | 162400 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 189 | 20240909 | 162300 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 190 | 20240909 | 162200 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 191 | 20240909 | 162100 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 192 | 20240909 | 162000 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 193 | 20240909 | 161900 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 194 | 20240909 | 161800 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 195 | 20240909 | 161700 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 196 | 20240909 | 161600 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 197 | 20240909 | 161500 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 198 | 20240909 | 161400 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 199 | 20240909 | 161300 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 200 | 20240909 | 161200 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 201 | 20240909 | 161100 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 202 | 20240909 | 161000 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 203 | 20240909 | 160900 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 204 | 20240909 | 160800 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 205 | 20240909 | 160700 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 206 | 20240909 | 160600 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 207 | 20240909 | 160500 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 208 | 20240909 | 160400 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 209 | 20240909 | 160300 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 210 | 20240909 | 160200 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 211 | 20240909 | 160100 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 212 | 20240909 | 160000 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 16374 |
| 213 | 20240909 | 155900 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 214 | 20240909 | 155800 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 215 | 20240909 | 155700 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 216 | 20240909 | 155600 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 217 | 20240909 | 155500 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 218 | 20240909 | 155400 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 219 | 20240909 | 155300 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 220 | 20240909 | 155200 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 221 | 20240909 | 155100 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 222 | 20240909 | 155000 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 223 | 20240909 | 154900 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 224 | 20240909 | 154800 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 225 | 20240909 | 154700 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 226 | 20240909 | 154600 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 227 | 20240909 | 154500 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 228 | 20240909 | 154400 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 229 | 20240909 | 154300 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 230 | 20240909 | 154200 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 231 | 20240909 | 154100 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 232 | 20240909 | 154000 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 233 | 20240909 | 153900 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 234 | 20240909 | 153800 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 235 | 20240909 | 153700 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 236 | 20240909 | 153600 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 237 | 20240909 | 153500 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 238 | 20240909 | 153400 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 239 | 20240909 | 153300 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 240 | 20240909 | 153200 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 241 | 20240909 | 153100 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 242 | 20240909 | 153000 | 79596330000 | 309500 | 309500 | 309500 | 309500 | 32748 |
| 243 | 20240909 | 152900 | 74528577000 | 307500 | 307500 | 307500 | 307500 | 0 |
| 244 | 20240909 | 152800 | 74528577000 | 307500 | 307500 | 307500 | 307500 | 0 |
| 245 | 20240909 | 152700 | 74528577000 | 307500 | 307500 | 307500 | 307500 | 0 |
| 246 | 20240909 | 152600 | 74528577000 | 307500 | 307500 | 307500 | 307500 | 0 |
| 247 | 20240909 | 152500 | 74528577000 | 307500 | 307500 | 307500 | 307500 | 0 |
| 248 | 20240909 | 152400 | 74528577000 | 307500 | 307500 | 307500 | 307500 | 0 |
| 249 | 20240909 | 152300 | 74528577000 | 307500 | 307500 | 307500 | 307500 | 0 |
| 250 | 20240909 | 152200 | 74528577000 | 307500 | 307500 | 307500 | 307500 | 0 |
| 251 | 20240909 | 152100 | 74528577000 | 307500 | 307500 | 307500 | 307500 | 0 |
| 252 | 20240909 | 152000 | 74528577000 | 307500 | 307500 | 307500 | 307500 | 0 |
| 253 | 20240909 | 151900 | 74528577000 | 307500 | 308000 | 308000 | 307500 | 874 |
| 254 | 20240909 | 151800 | 74259685000 | 307500 | 308000 | 308000 | 307500 | 373 |
| 255 | 20240909 | 151700 | 74144932000 | 308000 | 307500 | 308000 | 307500 | 1447 |
| 256 | 20240909 | 151600 | 73699839500 | 307500 | 307500 | 308000 | 307500 | 571 |
| 257 | 20240909 | 151500 | 73524200000 | 307500 | 307500 | 308000 | 307500 | 1068 |
| 258 | 20240909 | 151400 | 73195578500 | 308000 | 308000 | 308000 | 307500 | 489 |
| 259 | 20240909 | 151300 | 73045102500 | 308000 | 307500 | 308000 | 307500 | 302 |
| 260 | 20240909 | 151200 | 72952203500 | 308000 | 308000 | 308000 | 307500 | 286 |
| 261 | 20240909 | 151100 | 72864233000 | 307500 | 307500 | 308000 | 307500 | 297 |
| 262 | 20240909 | 151000 | 72772877500 | 307500 | 307500 | 308000 | 307500 | 510 |
| 263 | 20240909 | 150900 | 72616046500 | 308000 | 307000 | 308000 | 307000 | 1456 |
| 264 | 20240909 | 150800 | 72168372000 | 307000 | 307500 | 307500 | 307000 | 132 |
| 265 | 20240909 | 150700 | 72127834500 | 307500 | 307500 | 307500 | 307000 | 597 |
| 266 | 20240909 | 150600 | 71944366000 | 307500 | 307000 | 307500 | 307000 | 145 |
| 267 | 20240909 | 150500 | 71899840500 | 306500 | 307000 | 307500 | 306500 | 1052 |
| 268 | 20240909 | 150400 | 71576789500 | 307500 | 307500 | 307500 | 307000 | 415 |
| 269 | 20240909 | 150300 | 71449305000 | 307000 | 306500 | 307500 | 306500 | 1157 |
| 270 | 20240909 | 150200 | 71093700000 | 306500 | 307500 | 308000 | 306500 | 2286 |
| 271 | 20240909 | 150100 | 70391504500 | 307500 | 307500 | 308000 | 307000 | 724 |
| 272 | 20240909 | 150000 | 70168846000 | 307000 | 308000 | 308000 | 307000 | 1893 |
| 273 | 20240909 | 145900 | 69586799500 | 308000 | 307500 | 308000 | 307500 | 337 |
| 274 | 20240909 | 145800 | 69483118500 | 308000 | 307500 | 308000 | 307000 | 309 |
| 275 | 20240909 | 145700 | 69388132000 | 307000 | 308000 | 308000 | 307000 | 1118 |
| 276 | 20240909 | 145600 | 69044421000 | 307500 | 307500 | 308000 | 307500 | 998 |
| 277 | 20240909 | 145500 | 68737499500 | 307500 | 307500 | 308000 | 307500 | 229 |
| 278 | 20240909 | 145400 | 68667042000 | 307500 | 307500 | 308000 | 307500 | 148 |
| 279 | 20240909 | 145300 | 68621520000 | 307500 | 307000 | 308000 | 307000 | 189 |
| 280 | 20240909 | 145200 | 68563415000 | 307500 | 308000 | 308000 | 307000 | 1274 |
| 281 | 20240909 | 145100 | 68171664000 | 308000 | 308500 | 308500 | 307500 | 1595 |
| 282 | 20240909 | 145000 | 67680407000 | 308000 | 308000 | 308500 | 307500 | 3185 |
| 283 | 20240909 | 144900 | 66700211000 | 308000 | 307500 | 308000 | 307500 | 261 |
| 284 | 20240909 | 144800 | 66619902000 | 308000 | 307500 | 308000 | 307500 | 336 |
| 285 | 20240909 | 144700 | 66516552000 | 308000 | 307500 | 308000 | 307500 | 367 |
| 286 | 20240909 | 144600 | 66403636000 | 307500 | 307500 | 308000 | 307500 | 137 |
| 287 | 20240909 | 144500 | 66361494500 | 308000 | 308000 | 308000 | 307500 | 1101 |
| 288 | 20240909 | 144400 | 66022834500 | 308000 | 308000 | 308000 | 307500 | 196 |
| 289 | 20240909 | 144300 | 65962529500 | 308000 | 308000 | 308500 | 307500 | 1642 |
| 290 | 20240909 | 144200 | 65456701500 | 308500 | 308000 | 308500 | 308000 | 389 |
| 291 | 20240909 | 144100 | 65336827000 | 308500 | 308000 | 308500 | 308000 | 327 |
| 292 | 20240909 | 144000 | 65236000500 | 308000 | 308500 | 309000 | 308000 | 853 |
| 293 | 20240909 | 143900 | 64972911000 | 309000 | 308500 | 309000 | 308500 | 960 |
| 294 | 20240909 | 143800 | 64676714000 | 308000 | 308500 | 308500 | 308000 | 210 |
| 295 | 20240909 | 143700 | 64611985500 | 308500 | 308500 | 308500 | 308000 | 249 |
| 296 | 20240909 | 143600 | 64535217500 | 308500 | 308500 | 308500 | 308000 | 214 |
| 297 | 20240909 | 143500 | 64469269500 | 308000 | 308000 | 308500 | 308000 | 153 |
| 298 | 20240909 | 143400 | 64422126500 | 308000 | 308500 | 308500 | 307500 | 1902 |
| 299 | 20240909 | 143300 | 63836192000 | 308500 | 308000 | 308500 | 308000 | 319 |
| 300 | 20240909 | 143200 | 63737823000 | 308500 | 308500 | 308500 | 308000 | 289 |
| 301 | 20240909 | 143100 | 63648752500 | 308500 | 308500 | 309000 | 308000 | 234 |
| 302 | 20240909 | 143000 | 63576599500 | 308500 | 308500 | 309000 | 308500 | 524 |
| 303 | 20240909 | 142900 | 63414838500 | 308500 | 308500 | 309000 | 308500 | 295 |
| 304 | 20240909 | 142800 | 63323823500 | 308500 | 308500 | 309000 | 308500 | 205 |
| 305 | 20240909 | 142700 | 63260564500 | 309000 | 309000 | 309000 | 308500 | 183 |
| 306 | 20240909 | 142600 | 63204080500 | 309000 | 309000 | 309000 | 308500 | 1353 |
| 307 | 20240909 | 142500 | 62786053000 | 309000 | 308500 | 309000 | 308500 | 158 |
| 308 | 20240909 | 142400 | 62737273500 | 308500 | 309000 | 309000 | 308500 | 137 |
| 309 | 20240909 | 142300 | 62695000500 | 308500 | 308500 | 309000 | 308500 | 255 |
| 310 | 20240909 | 142200 | 62616319000 | 308500 | 309000 | 309000 | 308500 | 227 |
| 311 | 20240909 | 142100 | 62546261000 | 308500 | 308500 | 309000 | 308000 | 682 |
| 312 | 20240909 | 142000 | 62335853000 | 309000 | 309000 | 309000 | 308500 | 198 |
| 313 | 20240909 | 141900 | 62274735500 | 308500 | 308500 | 309000 | 308500 | 176 |
| 314 | 20240909 | 141800 | 62220403000 | 308500 | 309000 | 309000 | 308500 | 188 |
| 315 | 20240909 | 141700 | 62162373000 | 309000 | 309000 | 309000 | 308500 | 2550 |
| 316 | 20240909 | 141600 | 61374746500 | 308500 | 309000 | 309000 | 308500 | 172 |
| 317 | 20240909 | 141500 | 61321644500 | 309000 | 308500 | 309000 | 308500 | 240 |
| 318 | 20240909 | 141400 | 61247554500 | 309000 | 308500 | 309000 | 308500 | 330 |
| 319 | 20240909 | 141300 | 61145643000 | 309000 | 309000 | 309000 | 308500 | 91 |
| 320 | 20240909 | 141200 | 61117543000 | 309000 | 309000 | 309000 | 308000 | 537 |
| 321 | 20240909 | 141100 | 60951857000 | 309000 | 308000 | 309000 | 308000 | 75 |
| 322 | 20240909 | 141000 | 60928697500 | 308000 | 308500 | 309000 | 308000 | 1055 |
| 323 | 20240909 | 140900 | 60603274500 | 308500 | 308500 | 308500 | 308000 | 232 |
| 324 | 20240909 | 140800 | 60531755000 | 308000 | 308000 | 308500 | 308000 | 124 |
| 325 | 20240909 | 140700 | 60493540000 | 308500 | 308000 | 308500 | 308000 | 486 |
| 326 | 20240909 | 140600 | 60343728500 | 308000 | 308000 | 308500 | 308000 | 294 |
| 327 | 20240909 | 140500 | 60253082500 | 308500 | 308000 | 308500 | 308000 | 122 |
| 328 | 20240909 | 140400 | 60215473500 | 308000 | 308000 | 308500 | 308000 | 196 |
| 329 | 20240909 | 140300 | 60155056500 | 308000 | 308000 | 308500 | 308000 | 428 |
| 330 | 20240909 | 140200 | 60023116000 | 308000 | 308000 | 308500 | 308000 | 283 |
| 331 | 20240909 | 140100 | 59935888000 | 308000 | 308000 | 308500 | 308000 | 182 |
| 332 | 20240909 | 140000 | 59879818500 | 308500 | 308000 | 308500 | 308000 | 299 |
| 333 | 20240909 | 135900 | 59787649000 | 308000 | 309000 | 309000 | 308000 | 236 |
| 334 | 20240909 | 135800 | 59714859500 | 308500 | 308500 | 309000 | 308500 | 686 |
| 335 | 20240909 | 135700 | 59503190000 | 308500 | 308500 | 309000 | 308500 | 365 |
| 336 | 20240909 | 135600 | 59390513500 | 308500 | 308500 | 309000 | 308500 | 540 |
| 337 | 20240909 | 135500 | 59223868000 | 309000 | 308500 | 309000 | 308500 | 158 |
| 338 | 20240909 | 135400 | 59175065000 | 308500 | 309000 | 309000 | 308500 | 56 |
| 339 | 20240909 | 135300 | 59157779000 | 308500 | 309000 | 309500 | 308500 | 1622 |
| 340 | 20240909 | 135200 | 58656012000 | 309000 | 308500 | 309500 | 308500 | 478 |
| 341 | 20240909 | 135100 | 58508305000 | 308500 | 309500 | 310000 | 308500 | 691 |
| 342 | 20240909 | 135000 | 58294686500 | 309500 | 309500 | 310000 | 309500 | 151 |
| 343 | 20240909 | 134900 | 58247935500 | 309500 | 309500 | 310000 | 309500 | 1788 |
| 344 | 20240909 | 134800 | 57693679000 | 310000 | 308500 | 310000 | 308500 | 3178 |
| 345 | 20240909 | 134700 | 56710473000 | 308500 | 309000 | 309000 | 308500 | 246 |
| 346 | 20240909 | 134600 | 56634468500 | 309000 | 309000 | 309000 | 308500 | 269 |
| 347 | 20240909 | 134500 | 56551371500 | 309000 | 308500 | 309000 | 308500 | 163 |
| 348 | 20240909 | 134400 | 56501059500 | 308500 | 308500 | 309000 | 308000 | 678 |
| 349 | 20240909 | 134300 | 56291872000 | 308500 | 309000 | 309000 | 308000 | 117 |
| 350 | 20240909 | 134200 | 56255767500 | 309000 | 308500 | 309000 | 308500 | 1455 |
| 351 | 20240909 | 134100 | 55806725500 | 308500 | 308000 | 309000 | 307500 | 768 |
| 352 | 20240909 | 134000 | 55569947500 | 307500 | 308000 | 308000 | 307500 | 149 |
| 353 | 20240909 | 133900 | 55524101000 | 308000 | 307000 | 308000 | 307000 | 1760 |
| 354 | 20240909 | 133800 | 54982621500 | 307000 | 307500 | 307500 | 307000 | 79 |
| 355 | 20240909 | 133700 | 54958349000 | 307500 | 307000 | 307500 | 307000 | 99 |
| 356 | 20240909 | 133600 | 54927938500 | 307000 | 307500 | 307500 | 307000 | 74 |
| 357 | 20240909 | 133500 | 54905212500 | 307000 | 308000 | 308500 | 307000 | 590 |
| 358 | 20240909 | 133400 | 54723775000 | 308000 | 307000 | 308000 | 307000 | 1753 |
| 359 | 20240909 | 133300 | 54184882000 | 307500 | 307000 | 307500 | 307000 | 87 |
| 360 | 20240909 | 133200 | 54158149500 | 307000 | 307500 | 307500 | 307000 | 152 |
| 361 | 20240909 | 133100 | 54111445500 | 307500 | 307500 | 307500 | 307000 | 151 |
| 362 | 20240909 | 133000 | 54065066500 | 307500 | 307000 | 307500 | 307000 | 656 |
| 363 | 20240909 | 132900 | 53863403000 | 307000 | 307000 | 307500 | 307000 | 164 |
| 364 | 20240909 | 132800 | 53813025500 | 307500 | 307500 | 307500 | 307000 | 110 |
| 365 | 20240909 | 132700 | 53779227500 | 307000 | 307500 | 307500 | 307000 | 137 |
| 366 | 20240909 | 132600 | 53737131000 | 307500 | 307000 | 307500 | 307000 | 501 |
| 367 | 20240909 | 132500 | 53583156500 | 307000 | 307000 | 307500 | 307000 | 140 |
| 368 | 20240909 | 132400 | 53540146000 | 307500 | 307500 | 307500 | 307000 | 195 |
| 369 | 20240909 | 132300 | 53480255500 | 307500 | 307500 | 307500 | 307000 | 162 |
| 370 | 20240909 | 132200 | 53430501000 | 307000 | 308000 | 308500 | 307000 | 1021 |
| 371 | 20240909 | 132100 | 53116161000 | 308000 | 308000 | 308500 | 308000 | 387 |
| 372 | 20240909 | 132000 | 52996798500 | 308500 | 308500 | 308500 | 308000 | 629 |
| 373 | 20240909 | 131900 | 52802799500 | 308000 | 308000 | 308500 | 308000 | 124 |
| 374 | 20240909 | 131800 | 52764585500 | 308000 | 308500 | 308500 | 308000 | 29 |
| 375 | 20240909 | 131700 | 52755646500 | 308500 | 308500 | 308500 | 308000 | 108 |
| 376 | 20240909 | 131600 | 52722358500 | 308500 | 308500 | 309000 | 308000 | 209 |
| 377 | 20240909 | 131500 | 52657890500 | 308000 | 308500 | 308500 | 308000 | 1510 |
| 378 | 20240909 | 131400 | 52192264500 | 308500 | 308500 | 309000 | 308500 | 89 |
| 379 | 20240909 | 131300 | 52164801500 | 308500 | 308500 | 309000 | 308500 | 253 |
| 380 | 20240909 | 131200 | 52086640500 | 309000 | 309000 | 309000 | 308500 | 230 |
| 381 | 20240909 | 131100 | 52015680500 | 308500 | 308000 | 309000 | 308000 | 2506 |
| 382 | 20240909 | 131000 | 51242333000 | 308500 | 307500 | 308500 | 307500 | 1988 |
| 383 | 20240909 | 130900 | 50630036000 | 307000 | 307000 | 307500 | 307000 | 198 |
| 384 | 20240909 | 130800 | 50569189000 | 307000 | 307500 | 307500 | 307000 | 202 |
| 385 | 20240909 | 130700 | 50507157500 | 307500 | 307500 | 307500 | 307000 | 358 |
| 386 | 20240909 | 130600 | 50397082500 | 307000 | 307500 | 307500 | 307000 | 115 |
| 387 | 20240909 | 130500 | 50361765000 | 307000 | 307000 | 307500 | 307000 | 167 |
| 388 | 20240909 | 130400 | 50310460000 | 307500 | 308000 | 308500 | 307000 | 2011 |
| 389 | 20240909 | 130300 | 49691776000 | 308000 | 308500 | 308500 | 308000 | 92 |
| 390 | 20240909 | 130200 | 49663405000 | 308000 | 308500 | 308500 | 308000 | 237 |
| 391 | 20240909 | 130100 | 49590345000 | 308500 | 308000 | 308500 | 308000 | 324 |
| 392 | 20240909 | 130000 | 49490461000 | 308500 | 308000 | 308500 | 308000 | 113 |
| 393 | 20240909 | 125900 | 49455624500 | 308500 | 308000 | 308500 | 308000 | 175 |
| 394 | 20240909 | 125800 | 49401679000 | 308000 | 308500 | 308500 | 308000 | 103 |
| 395 | 20240909 | 125700 | 49369951000 | 308000 | 308000 | 308500 | 308000 | 122 |
| 396 | 20240909 | 125600 | 49332341000 | 308000 | 308500 | 309000 | 308000 | 263 |
| 397 | 20240909 | 125500 | 49251218500 | 308500 | 308500 | 309000 | 308500 | 237 |
| 398 | 20240909 | 125400 | 49178062500 | 309000 | 309000 | 309000 | 308500 | 76 |
| 399 | 20240909 | 125300 | 49154599500 | 308500 | 308500 | 309000 | 308500 | 146 |
| 400 | 20240909 | 125200 | 49109545000 | 309000 | 308000 | 309000 | 307500 | 2274 |
| 401 | 20240909 | 125100 | 48409012000 | 308000 | 308000 | 308000 | 307500 | 103 |
| 402 | 20240909 | 125000 | 48377313000 | 308000 | 308000 | 308000 | 307500 | 202 |
| 403 | 20240909 | 124900 | 48315134000 | 307500 | 308500 | 309000 | 307500 | 785 |
| 404 | 20240909 | 124800 | 48073232000 | 308500 | 308500 | 309000 | 308500 | 506 |
| 405 | 20240909 | 124700 | 47916986000 | 308500 | 309000 | 309000 | 308500 | 92 |
| 406 | 20240909 | 124600 | 47888585500 | 308500 | 308500 | 309000 | 308500 | 81 |
| 407 | 20240909 | 124500 | 47863582500 | 308500 | 308000 | 308500 | 307500 | 888 |
| 408 | 20240909 | 124400 | 47589667500 | 308000 | 308000 | 308500 | 307500 | 173 |
| 409 | 20240909 | 124300 | 47536384500 | 308500 | 308000 | 308500 | 307500 | 552 |
| 410 | 20240909 | 124200 | 47366371500 | 308000 | 308000 | 308500 | 308000 | 140 |
| 411 | 20240909 | 124100 | 47323214000 | 308500 | 308000 | 308500 | 308000 | 469 |
| 412 | 20240909 | 124000 | 47178737000 | 308000 | 308500 | 308500 | 308000 | 91 |
| 413 | 20240909 | 123900 | 47150692500 | 308500 | 308500 | 308500 | 308000 | 159 |
| 414 | 20240909 | 123800 | 47101694500 | 308500 | 307500 | 308500 | 307500 | 116 |
| 415 | 20240909 | 123700 | 47065989500 | 308000 | 308500 | 308500 | 307500 | 630 |
| 416 | 20240909 | 123600 | 46871975500 | 308000 | 308000 | 308500 | 308000 | 72 |
| 417 | 20240909 | 123500 | 46849794000 | 308500 | 308000 | 308500 | 307500 | 1598 |
| 418 | 20240909 | 123400 | 46357638000 | 308000 | 307500 | 308000 | 307500 | 114 |
| 419 | 20240909 | 123300 | 46322576000 | 307500 | 307500 | 308000 | 307500 | 354 |
| 420 | 20240909 | 123200 | 46213704000 | 308000 | 307500 | 308000 | 307500 | 122 |
| 421 | 20240909 | 123100 | 46176168500 | 308000 | 308000 | 308000 | 307500 | 243 |
| 422 | 20240909 | 123000 | 46101438000 | 307500 | 307500 | 308000 | 307500 | 179 |
| 423 | 20240909 | 122900 | 46046382000 | 307500 | 308000 | 308000 | 307500 | 143 |
| 424 | 20240909 | 122800 | 46002389500 | 307500 | 307500 | 308000 | 307500 | 136 |
| 425 | 20240909 | 122700 | 45960560500 | 308000 | 307500 | 308000 | 307500 | 214 |
| 426 | 20240909 | 122600 | 45894732000 | 307500 | 308000 | 308500 | 307500 | 304 |
| 427 | 20240909 | 122500 | 45801166500 | 308000 | 308500 | 308500 | 308000 | 560 |
| 428 | 20240909 | 122400 | 45628673500 | 308000 | 308500 | 308500 | 308000 | 99 |
| 429 | 20240909 | 122300 | 45598161500 | 308000 | 308000 | 308500 | 308000 | 150 |
| 430 | 20240909 | 122200 | 45551945000 | 308500 | 308500 | 308500 | 308000 | 204 |
| 431 | 20240909 | 122100 | 45489038500 | 308000 | 308000 | 308500 | 308000 | 79 |
| 432 | 20240909 | 122000 | 45464690000 | 308000 | 308500 | 308500 | 308000 | 296 |
| 433 | 20240909 | 121900 | 45373505500 | 308000 | 308500 | 308500 | 308000 | 350 |
| 434 | 20240909 | 121800 | 45265561500 | 308500 | 308000 | 308500 | 308000 | 86 |
| 435 | 20240909 | 121700 | 45239063000 | 308000 | 308500 | 308500 | 308000 | 130 |
| 436 | 20240909 | 121600 | 45199011500 | 308500 | 308500 | 308500 | 308000 | 94 |
| 437 | 20240909 | 121500 | 45170032000 | 308500 | 308000 | 308500 | 308000 | 74 |
| 438 | 20240909 | 121400 | 45147222000 | 308500 | 308000 | 308500 | 308000 | 193 |
| 439 | 20240909 | 121300 | 45087771500 | 308000 | 308000 | 308500 | 308000 | 97 |
| 440 | 20240909 | 121200 | 45057884000 | 308500 | 308000 | 308500 | 308000 | 89 |
| 441 | 20240909 | 121100 | 45030441500 | 308000 | 308000 | 308500 | 308000 | 189 |
| 442 | 20240909 | 121000 | 44972148000 | 308500 | 308000 | 308500 | 307500 | 551 |
| 443 | 20240909 | 120900 | 44802437000 | 308000 | 307500 | 308000 | 307500 | 167 |
| 444 | 20240909 | 120800 | 44751049000 | 307500 | 307500 | 308000 | 307500 | 58 |
| 445 | 20240909 | 120700 | 44733203000 | 308000 | 307500 | 308000 | 307500 | 118 |
| 446 | 20240909 | 120600 | 44696903000 | 307500 | 308000 | 308000 | 307500 | 153 |
| 447 | 20240909 | 120500 | 44649847500 | 307500 | 307500 | 309000 | 307000 | 1578 |
| 448 | 20240909 | 120400 | 44163872500 | 307500 | 307500 | 307500 | 307000 | 114 |
| 449 | 20240909 | 120300 | 44128839500 | 307500 | 307500 | 308000 | 307500 | 463 |
| 450 | 20240909 | 120200 | 43986443000 | 308000 | 308000 | 308000 | 307500 | 80 |
| 451 | 20240909 | 120100 | 43961830500 | 308000 | 308000 | 308500 | 307500 | 387 |
| 452 | 20240909 | 120000 | 43842691500 | 308000 | 308000 | 308500 | 308000 | 155 |
| 453 | 20240909 | 115900 | 43794920500 | 308000 | 308000 | 308500 | 308000 | 87 |
| 454 | 20240909 | 115800 | 43768118500 | 308500 | 308000 | 308500 | 308000 | 137 |
| 455 | 20240909 | 115700 | 43725917500 | 308500 | 308000 | 308500 | 308000 | 513 |
| 456 | 20240909 | 115600 | 43567834500 | 308000 | 307500 | 308000 | 307500 | 544 |
| 457 | 20240909 | 115500 | 43400304000 | 308000 | 308000 | 308000 | 307500 | 167 |
| 458 | 20240909 | 115400 | 43348933000 | 308000 | 308000 | 308000 | 307500 | 89 |
| 459 | 20240909 | 115300 | 43321547500 | 307500 | 307500 | 308000 | 307500 | 102 |
| 460 | 20240909 | 115200 | 43290178500 | 307500 | 308000 | 308000 | 307500 | 200 |
| 461 | 20240909 | 115100 | 43228624000 | 308000 | 308000 | 308000 | 307500 | 67 |
| 462 | 20240909 | 115000 | 43208008000 | 308000 | 308000 | 308000 | 307500 | 107 |
| 463 | 20240909 | 114900 | 43175067000 | 307500 | 307500 | 308000 | 307500 | 93 |
| 464 | 20240909 | 114800 | 43146466000 | 307500 | 308000 | 308000 | 307500 | 99 |
| 465 | 20240909 | 114700 | 43115997000 | 308000 | 308000 | 308000 | 307500 | 100 |
| 466 | 20240909 | 114600 | 43085206500 | 307500 | 307500 | 308000 | 307500 | 81 |
| 467 | 20240909 | 114500 | 43060283000 | 308000 | 307500 | 308500 | 307000 | 1081 |
| 468 | 20240909 | 114400 | 42727694500 | 307500 | 307500 | 307500 | 307000 | 245 |
| 469 | 20240909 | 114300 | 42652388500 | 307500 | 307000 | 307500 | 307000 | 100 |
| 470 | 20240909 | 114200 | 42621668500 | 307000 | 308000 | 308000 | 307000 | 236 |
| 471 | 20240909 | 114100 | 42549088000 | 308000 | 308000 | 308000 | 307500 | 259 |
| 472 | 20240909 | 114000 | 42469417500 | 307500 | 308000 | 308000 | 307500 | 166 |
| 473 | 20240909 | 113900 | 42418341000 | 307500 | 307500 | 308000 | 307500 | 650 |
| 474 | 20240909 | 113800 | 42218203000 | 308000 | 308000 | 308000 | 307500 | 61 |
| 475 | 20240909 | 113700 | 42199424000 | 307500 | 307500 | 308000 | 307500 | 119 |
| 476 | 20240909 | 113600 | 42162785500 | 307500 | 308000 | 308500 | 307500 | 379 |
| 477 | 20240909 | 113500 | 42046059000 | 308500 | 308000 | 308500 | 308000 | 270 |
| 478 | 20240909 | 113400 | 41962868000 | 308000 | 308500 | 308500 | 308000 | 80 |
| 479 | 20240909 | 113300 | 41938195000 | 308500 | 308500 | 308500 | 308000 | 184 |
| 480 | 20240909 | 113200 | 41881450500 | 308000 | 307500 | 308500 | 307000 | 1702 |
| 481 | 20240909 | 113100 | 41357712000 | 307500 | 307500 | 307500 | 307000 | 521 |
| 482 | 20240909 | 113000 | 41197623500 | 307000 | 307000 | 307500 | 307000 | 78 |
| 483 | 20240909 | 112900 | 41173658000 | 307500 | 307500 | 307500 | 307000 | 155 |
| 484 | 20240909 | 112800 | 41126020500 | 307500 | 307000 | 307500 | 307000 | 141 |
| 485 | 20240909 | 112700 | 41082712500 | 307500 | 307000 | 307500 | 307000 | 115 |
| 486 | 20240909 | 112600 | 41047376000 | 307500 | 307000 | 307500 | 307000 | 174 |
| 487 | 20240909 | 112500 | 40993931500 | 307000 | 307000 | 307500 | 307000 | 91 |
| 488 | 20240909 | 112400 | 40965984000 | 307000 | 307000 | 307500 | 307000 | 49 |
| 489 | 20240909 | 112300 | 40950936000 | 307500 | 307500 | 307500 | 307000 | 51 |
| 490 | 20240909 | 112200 | 40935264000 | 307000 | 307500 | 307500 | 307000 | 472 |
| 491 | 20240909 | 112100 | 40790355000 | 307000 | 307500 | 307500 | 307000 | 129 |
| 492 | 20240909 | 112000 | 40750739000 | 307500 | 307500 | 307500 | 307000 | 240 |
| 493 | 20240909 | 111900 | 40677052000 | 307000 | 307000 | 307500 | 307000 | 466 |
| 494 | 20240909 | 111800 | 40533958500 | 307000 | 307000 | 307500 | 307000 | 313 |
| 495 | 20240909 | 111700 | 40437861000 | 307000 | 307500 | 307500 | 307000 | 185 |
| 496 | 20240909 | 111600 | 40381035000 | 307500 | 307000 | 307500 | 307000 | 94 |
| 497 | 20240909 | 111500 | 40352155000 | 307500 | 307000 | 307500 | 307000 | 137 |
| 498 | 20240909 | 111400 | 40310050500 | 307500 | 307500 | 307500 | 307000 | 147 |
| 499 | 20240909 | 111300 | 40264894500 | 307000 | 307000 | 307500 | 307000 | 112 |
| 500 | 20240909 | 111200 | 40230485000 | 307000 | 307000 | 307500 | 307000 | 323 |
| 501 | 20240909 | 111100 | 40131262500 | 307000 | 307500 | 307500 | 307000 | 90 |
| 502 | 20240909 | 111000 | 40103625000 | 307000 | 307500 | 307500 | 307000 | 50 |
| 503 | 20240909 | 110900 | 40088269000 | 307500 | 307500 | 307500 | 307000 | 232 |
| 504 | 20240909 | 110800 | 40017027000 | 307500 | 307000 | 307500 | 307000 | 84 |
| 505 | 20240909 | 110700 | 39991229000 | 307000 | 307000 | 307500 | 307000 | 69 |
| 506 | 20240909 | 110600 | 39970028500 | 307000 | 307000 | 307500 | 306500 | 187 |
| 507 | 20240909 | 110500 | 39912635000 | 307000 | 306500 | 307000 | 306500 | 144 |
| 508 | 20240909 | 110400 | 39868465500 | 306500 | 307500 | 307500 | 306000 | 2379 |
| 509 | 20240909 | 110300 | 39138663000 | 307500 | 307000 | 307500 | 307000 | 122 |
| 510 | 20240909 | 110200 | 39101201500 | 307500 | 307500 | 308000 | 307000 | 1735 |
| 511 | 20240909 | 110100 | 38567676000 | 308000 | 307500 | 308000 | 307500 | 93 |
| 512 | 20240909 | 110000 | 38539060000 | 308000 | 308000 | 308000 | 307500 | 210 |
| 513 | 20240909 | 105900 | 38474461500 | 307500 | 307500 | 308000 | 307500 | 130 |
| 514 | 20240909 | 105800 | 38434467000 | 308000 | 308000 | 308000 | 307500 | 276 |
| 515 | 20240909 | 105700 | 38349511000 | 307500 | 308000 | 308000 | 307500 | 44 |
| 516 | 20240909 | 105600 | 38335964500 | 308000 | 308000 | 308000 | 307500 | 181 |
| 517 | 20240909 | 105500 | 38280296000 | 308000 | 308000 | 308000 | 307500 | 110 |
| 518 | 20240909 | 105400 | 38246449000 | 308000 | 307000 | 308000 | 307000 | 989 |
| 519 | 20240909 | 105300 | 37942356500 | 307000 | 307500 | 307500 | 307000 | 254 |
| 520 | 20240909 | 105200 | 37864350500 | 307000 | 307000 | 308000 | 307000 | 815 |
| 521 | 20240909 | 105100 | 37613937000 | 306500 | 306500 | 307000 | 306500 | 945 |
| 522 | 20240909 | 105000 | 37324154000 | 306000 | 306500 | 306500 | 306000 | 112 |
| 523 | 20240909 | 104900 | 37289840500 | 306000 | 306500 | 306500 | 306000 | 344 |
| 524 | 20240909 | 104800 | 37184476500 | 306500 | 306000 | 306500 | 306000 | 135 |
| 525 | 20240909 | 104700 | 37143149500 | 306000 | 306500 | 306500 | 306000 | 202 |
| 526 | 20240909 | 104600 | 37081306500 | 306500 | 306500 | 306500 | 306000 | 233 |
| 527 | 20240909 | 104500 | 37009993500 | 306000 | 306500 | 306500 | 306000 | 55 |
| 528 | 20240909 | 104400 | 36993151500 | 306000 | 306000 | 306500 | 305500 | 1203 |
| 529 | 20240909 | 104300 | 36624964000 | 305500 | 305500 | 306000 | 305500 | 67 |
| 530 | 20240909 | 104200 | 36604490000 | 306000 | 306000 | 306000 | 305500 | 58 |
| 531 | 20240909 | 104100 | 36586752000 | 305500 | 306000 | 306000 | 305500 | 109 |
| 532 | 20240909 | 104000 | 36553437500 | 306000 | 305500 | 306500 | 305000 | 2435 |
| 533 | 20240909 | 103900 | 35809205500 | 305500 | 305500 | 306000 | 305500 | 1069 |
| 534 | 20240909 | 103800 | 35482608000 | 306000 | 306000 | 306000 | 305500 | 118 |
| 535 | 20240909 | 103700 | 35446518000 | 306000 | 306000 | 306000 | 305500 | 509 |
| 536 | 20240909 | 103600 | 35290768500 | 306000 | 306500 | 306500 | 306000 | 193 |
| 537 | 20240909 | 103500 | 35231666000 | 306500 | 306500 | 307000 | 306500 | 169 |
| 538 | 20240909 | 103400 | 35179853500 | 306500 | 306500 | 307000 | 306500 | 801 |
| 539 | 20240909 | 103300 | 34934249000 | 306500 | 307000 | 307000 | 306000 | 375 |
| 540 | 20240909 | 103200 | 34819311000 | 306500 | 306500 | 307000 | 306500 | 65 |
| 541 | 20240909 | 103100 | 34799374000 | 306500 | 306500 | 307000 | 306500 | 68 |
| 542 | 20240909 | 103000 | 34778523500 | 307000 | 307000 | 307000 | 306500 | 251 |
| 543 | 20240909 | 102900 | 34701577500 | 306500 | 306500 | 306500 | 306000 | 443 |
| 544 | 20240909 | 102800 | 34565828000 | 306500 | 306500 | 306500 | 306000 | 303 |
| 545 | 20240909 | 102700 | 34473094500 | 306000 | 306500 | 306500 | 306000 | 314 |
| 546 | 20240909 | 102600 | 34376902500 | 306500 | 306000 | 306500 | 305500 | 696 |
| 547 | 20240909 | 102500 | 34163848500 | 306000 | 306000 | 306000 | 305500 | 286 |
| 548 | 20240909 | 102400 | 34076434500 | 306500 | 306000 | 306500 | 306000 | 64 |
| 549 | 20240909 | 102300 | 34056846500 | 306500 | 306000 | 306500 | 306000 | 114 |
| 550 | 20240909 | 102200 | 34021956500 | 306000 | 306000 | 306500 | 306000 | 654 |
| 551 | 20240909 | 102100 | 33821799500 | 306000 | 305500 | 306500 | 305500 | 988 |
| 552 | 20240909 | 102000 | 33519722500 | 306000 | 306500 | 306500 | 305500 | 383 |
| 553 | 20240909 | 101900 | 33402579000 | 306000 | 306500 | 306500 | 306000 | 303 |
| 554 | 20240909 | 101800 | 33309844000 | 306500 | 306000 | 306500 | 306000 | 196 |
| 555 | 20240909 | 101700 | 33249826000 | 306000 | 306000 | 306500 | 306000 | 130 |
| 556 | 20240909 | 101600 | 33210025000 | 306000 | 306500 | 306500 | 306000 | 245 |
| 557 | 20240909 | 101500 | 33134997000 | 306500 | 306500 | 307000 | 306000 | 966 |
| 558 | 20240909 | 101400 | 32838878000 | 306500 | 306500 | 307000 | 306500 | 114 |
| 559 | 20240909 | 101300 | 32803909500 | 306500 | 306500 | 307000 | 306500 | 96 |
| 560 | 20240909 | 101200 | 32774472500 | 307000 | 307000 | 307000 | 306500 | 61 |
| 561 | 20240909 | 101100 | 32755759500 | 306500 | 306500 | 307000 | 306500 | 193 |
| 562 | 20240909 | 101000 | 32696570000 | 306500 | 306000 | 306500 | 305500 | 922 |
| 563 | 20240909 | 100900 | 32414333500 | 306000 | 305500 | 306000 | 305500 | 228 |
| 564 | 20240909 | 100800 | 32344655500 | 305500 | 306000 | 306000 | 305500 | 51 |
| 565 | 20240909 | 100700 | 32329050000 | 306000 | 306000 | 306500 | 305500 | 277 |
| 566 | 20240909 | 100600 | 32244269000 | 306500 | 306000 | 307000 | 305500 | 1236 |
| 567 | 20240909 | 100500 | 31865770500 | 306000 | 305500 | 306000 | 305500 | 760 |
| 568 | 20240909 | 100400 | 31633354500 | 306000 | 306000 | 306000 | 305500 | 90 |
| 569 | 20240909 | 100300 | 31605836500 | 306000 | 306000 | 306000 | 305500 | 190 |
| 570 | 20240909 | 100200 | 31547712500 | 306000 | 305500 | 306500 | 305000 | 775 |
| 571 | 20240909 | 100100 | 31310719000 | 305500 | 305000 | 305500 | 305000 | 184 |
| 572 | 20240909 | 100000 | 31254548500 | 305000 | 305500 | 305500 | 305000 | 162 |
| 573 | 20240909 | 095900 | 31205132500 | 305500 | 305500 | 305500 | 305000 | 584 |
| 574 | 20240909 | 095800 | 31026751000 | 305500 | 306500 | 306500 | 305000 | 1644 |
| 575 | 20240909 | 095700 | 30523905000 | 306500 | 306500 | 307000 | 306000 | 1059 |
| 576 | 20240909 | 095600 | 30199252500 | 306000 | 306000 | 306500 | 306000 | 103 |
| 577 | 20240909 | 095500 | 30167718000 | 306000 | 306000 | 306500 | 306000 | 238 |
| 578 | 20240909 | 095400 | 30094875500 | 306500 | 306500 | 306500 | 306000 | 564 |
| 579 | 20240909 | 095300 | 29922265500 | 306000 | 306500 | 307000 | 306000 | 768 |
| 580 | 20240909 | 095200 | 29686773500 | 307000 | 306000 | 307000 | 305500 | 981 |
| 581 | 20240909 | 095100 | 29386500500 | 305500 | 306500 | 307000 | 305500 | 884 |
| 582 | 20240909 | 095000 | 29115965000 | 307000 | 306500 | 307000 | 306500 | 523 |
| 583 | 20240909 | 094900 | 28955648000 | 306500 | 306500 | 307000 | 306500 | 90 |
| 584 | 20240909 | 094800 | 28928058000 | 307000 | 306500 | 307000 | 306500 | 100 |
| 585 | 20240909 | 094700 | 28897384000 | 306500 | 306500 | 307000 | 306000 | 577 |
| 586 | 20240909 | 094600 | 28720440500 | 306500 | 307000 | 307000 | 306000 | 365 |
| 587 | 20240909 | 094500 | 28608587500 | 306500 | 306500 | 307000 | 305500 | 2127 |
| 588 | 20240909 | 094400 | 27957192000 | 306000 | 307000 | 307000 | 306000 | 594 |
| 589 | 20240909 | 094300 | 27775160000 | 307000 | 307500 | 307500 | 306500 | 333 |
| 590 | 20240909 | 094200 | 27672992000 | 307000 | 307500 | 307500 | 307000 | 1107 |
| 591 | 20240909 | 094100 | 27332657500 | 307500 | 307500 | 308000 | 307000 | 281 |
| 592 | 20240909 | 094000 | 27246251500 | 307500 | 307500 | 307500 | 307000 | 135 |
| 593 | 20240909 | 093900 | 27204762500 | 307000 | 307000 | 308500 | 307000 | 1702 |
| 594 | 20240909 | 093800 | 26680708500 | 307500 | 307500 | 307500 | 307000 | 1114 |
| 595 | 20240909 | 093700 | 26338647000 | 307500 | 307500 | 307500 | 307000 | 344 |
| 596 | 20240909 | 093600 | 26232995500 | 307000 | 307500 | 308000 | 307000 | 872 |
| 597 | 20240909 | 093500 | 25964982000 | 307500 | 306500 | 307500 | 306000 | 1045 |
| 598 | 20240909 | 093400 | 25644489000 | 306000 | 307000 | 307000 | 306000 | 1906 |
| 599 | 20240909 | 093300 | 25059684000 | 307500 | 308000 | 308000 | 307000 | 479 |
| 600 | 20240909 | 093200 | 24912482500 | 307500 | 308000 | 308000 | 307500 | 940 |
| 601 | 20240909 | 093100 | 24623107000 | 308500 | 309000 | 309000 | 308000 | 390 |
| 602 | 20240909 | 093000 | 24502685500 | 309000 | 307500 | 309000 | 307500 | 1208 |
| 603 | 20240909 | 092900 | 24130544500 | 308000 | 308500 | 308500 | 307500 | 4108 |
| 604 | 20240909 | 092800 | 22865434000 | 308500 | 308500 | 309000 | 308500 | 1764 |
| 605 | 20240909 | 092700 | 22321074000 | 308500 | 307000 | 309000 | 307000 | 3109 |
| 606 | 20240909 | 092600 | 21365311000 | 307000 | 306500 | 307000 | 306000 | 1288 |
| 607 | 20240909 | 092500 | 20970564500 | 306500 | 305500 | 306500 | 305500 | 1665 |
| 608 | 20240909 | 092400 | 20461233000 | 305500 | 305000 | 305500 | 304500 | 2294 |
| 609 | 20240909 | 092300 | 19761492500 | 304500 | 304000 | 305000 | 304000 | 343 |
| 610 | 20240909 | 092200 | 19657030500 | 304500 | 303500 | 305000 | 303500 | 1962 |
| 611 | 20240909 | 092100 | 19060328000 | 304000 | 304500 | 305000 | 303500 | 2717 |
| 612 | 20240909 | 092000 | 18234073500 | 304000 | 305000 | 305000 | 304000 | 365 |
| 613 | 20240909 | 091900 | 18122975500 | 305000 | 305000 | 305000 | 304000 | 3822 |
| 614 | 20240909 | 091800 | 16957628000 | 305000 | 304500 | 305000 | 303500 | 3530 |
| 615 | 20240909 | 091700 | 15882908500 | 304500 | 304500 | 304500 | 304000 | 278 |
| 616 | 20240909 | 091600 | 15798344000 | 304500 | 304000 | 304500 | 303500 | 1894 |
| 617 | 20240909 | 091500 | 15222414000 | 304000 | 303500 | 304500 | 303500 | 2376 |
| 618 | 20240909 | 091400 | 14500062500 | 303500 | 303000 | 303500 | 302500 | 1445 |
| 619 | 20240909 | 091300 | 14062097000 | 303000 | 302000 | 303500 | 301500 | 2640 |
| 620 | 20240909 | 091200 | 13264108000 | 301500 | 302500 | 303000 | 301500 | 1928 |
| 621 | 20240909 | 091100 | 12681483500 | 303000 | 303500 | 303500 | 302500 | 1760 |
| 622 | 20240909 | 091000 | 12148174500 | 303500 | 303500 | 304500 | 303000 | 2116 |
| 623 | 20240909 | 090900 | 11505272500 | 303500 | 302500 | 304500 | 302000 | 2251 |
| 624 | 20240909 | 090800 | 10822376500 | 302500 | 302500 | 303500 | 302000 | 1987 |
| 625 | 20240909 | 090700 | 10221058500 | 303000 | 303500 | 303500 | 302000 | 2411 |
| 626 | 20240909 | 090600 | 9491416500 | 303000 | 302500 | 304000 | 302000 | 1682 |
| 627 | 20240909 | 090500 | 8982028500 | 302500 | 304000 | 305000 | 302500 | 3974 |
| 628 | 20240909 | 090400 | 7773865000 | 304000 | 302500 | 304500 | 301500 | 3886 |
| 629 | 20240909 | 090300 | 6597421000 | 302500 | 304000 | 304000 | 301500 | 3825 |
| 630 | 20240909 | 090200 | 5439067000 | 304500 | 305000 | 306000 | 304000 | 2983 |
| 631 | 20240909 | 090100 | 4528376000 | 305500 | 304000 | 305500 | 303500 | 3097 |
| 632 | 20240909 | 090000 | 3585353000 | 304500 | 304500 | 304500 | 303500 | 11782 |