37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 193000 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 30376 |
| 3 | 20240902 | 192900 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 4 | 20240902 | 192800 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 5 | 20240902 | 192700 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 6 | 20240902 | 192600 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 7 | 20240902 | 192500 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 8 | 20240902 | 192400 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 9 | 20240902 | 192300 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 10 | 20240902 | 192200 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 11 | 20240902 | 192100 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 12 | 20240902 | 192000 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 13 | 20240902 | 191900 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 14 | 20240902 | 191800 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 15 | 20240902 | 191700 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 16 | 20240902 | 191600 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 17 | 20240902 | 191500 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 18 | 20240902 | 191400 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 19 | 20240902 | 191300 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 20 | 20240902 | 191200 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 21 | 20240902 | 191100 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 22 | 20240902 | 191000 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 23 | 20240902 | 190900 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 24 | 20240902 | 190800 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 25 | 20240902 | 190700 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 26 | 20240902 | 190600 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 27 | 20240902 | 190500 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 28 | 20240902 | 190400 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 29 | 20240902 | 190300 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 30 | 20240902 | 190200 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 31 | 20240902 | 190100 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 32 | 20240902 | 190000 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 30376 |
| 33 | 20240902 | 185900 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 34 | 20240902 | 185800 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 35 | 20240902 | 185700 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 36 | 20240902 | 185600 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 37 | 20240902 | 185500 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 38 | 20240902 | 185400 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 39 | 20240902 | 185300 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 40 | 20240902 | 185200 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 41 | 20240902 | 185100 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 42 | 20240902 | 185000 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 43 | 20240902 | 184900 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 44 | 20240902 | 184800 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 45 | 20240902 | 184700 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 46 | 20240902 | 184600 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 47 | 20240902 | 184500 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 48 | 20240902 | 184400 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 49 | 20240902 | 184300 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 50 | 20240902 | 184200 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 51 | 20240902 | 184100 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 52 | 20240902 | 184000 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 53 | 20240902 | 183900 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 54 | 20240902 | 183800 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 55 | 20240902 | 183700 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 56 | 20240902 | 183600 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 57 | 20240902 | 183500 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 58 | 20240902 | 183400 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 59 | 20240902 | 183300 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 60 | 20240902 | 183200 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 61 | 20240902 | 183100 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 62 | 20240902 | 183000 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 30376 |
| 63 | 20240902 | 182900 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 64 | 20240902 | 182800 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 65 | 20240902 | 182700 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 66 | 20240902 | 182600 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 67 | 20240902 | 182500 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 68 | 20240902 | 182400 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 69 | 20240902 | 182300 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 70 | 20240902 | 182200 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 71 | 20240902 | 182100 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 72 | 20240902 | 182000 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 73 | 20240902 | 181900 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 74 | 20240902 | 181800 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 75 | 20240902 | 181700 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 76 | 20240902 | 181600 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 77 | 20240902 | 181500 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 78 | 20240902 | 181400 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 79 | 20240902 | 181300 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 80 | 20240902 | 181200 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 81 | 20240902 | 181100 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 82 | 20240902 | 181000 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 83 | 20240902 | 180900 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 84 | 20240902 | 180800 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 85 | 20240902 | 180700 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 86 | 20240902 | 180600 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 87 | 20240902 | 180500 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 88 | 20240902 | 180400 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 89 | 20240902 | 180300 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 90 | 20240902 | 180200 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 91 | 20240902 | 180100 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 92 | 20240902 | 180000 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 30376 |
| 93 | 20240902 | 175900 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 94 | 20240902 | 175800 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 95 | 20240902 | 175700 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 96 | 20240902 | 175600 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 97 | 20240902 | 175500 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 98 | 20240902 | 175400 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 99 | 20240902 | 175300 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 100 | 20240902 | 175200 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 101 | 20240902 | 175100 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 102 | 20240902 | 175000 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 103 | 20240902 | 174900 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 104 | 20240902 | 174800 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 105 | 20240902 | 174700 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 106 | 20240902 | 174600 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 107 | 20240902 | 174500 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 108 | 20240902 | 174400 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 109 | 20240902 | 174300 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 110 | 20240902 | 174200 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 111 | 20240902 | 174100 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 112 | 20240902 | 174000 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 113 | 20240902 | 173900 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 114 | 20240902 | 173800 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 115 | 20240902 | 173700 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 116 | 20240902 | 173600 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 117 | 20240902 | 173500 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 118 | 20240902 | 173400 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 119 | 20240902 | 173300 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 120 | 20240902 | 173200 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 121 | 20240902 | 173100 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 122 | 20240902 | 173000 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 30376 |
| 123 | 20240902 | 172900 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 124 | 20240902 | 172800 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 125 | 20240902 | 172700 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 126 | 20240902 | 172600 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 127 | 20240902 | 172500 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 128 | 20240902 | 172400 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 129 | 20240902 | 172300 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 130 | 20240902 | 172200 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 131 | 20240902 | 172100 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 132 | 20240902 | 172000 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 133 | 20240902 | 171900 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 134 | 20240902 | 171800 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 135 | 20240902 | 171700 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 136 | 20240902 | 171600 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 137 | 20240902 | 171500 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 138 | 20240902 | 171400 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 139 | 20240902 | 171300 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 140 | 20240902 | 171200 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 141 | 20240902 | 171100 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 142 | 20240902 | 171000 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 143 | 20240902 | 170900 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 144 | 20240902 | 170800 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 145 | 20240902 | 170700 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 146 | 20240902 | 170600 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 147 | 20240902 | 170500 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 148 | 20240902 | 170400 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 149 | 20240902 | 170300 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 150 | 20240902 | 170200 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 151 | 20240902 | 170100 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 152 | 20240902 | 170000 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 30376 |
| 153 | 20240902 | 165900 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 154 | 20240902 | 165800 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 155 | 20240902 | 165700 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 156 | 20240902 | 165600 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 157 | 20240902 | 165500 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 158 | 20240902 | 165400 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 159 | 20240902 | 165300 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 160 | 20240902 | 165200 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 161 | 20240902 | 165100 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 162 | 20240902 | 165000 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 163 | 20240902 | 164900 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 164 | 20240902 | 164800 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 165 | 20240902 | 164700 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 166 | 20240902 | 164600 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 167 | 20240902 | 164500 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 168 | 20240902 | 164400 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 169 | 20240902 | 164300 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 170 | 20240902 | 164200 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 171 | 20240902 | 164100 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 172 | 20240902 | 164000 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 173 | 20240902 | 163900 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 174 | 20240902 | 163800 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 175 | 20240902 | 163700 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 176 | 20240902 | 163600 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 177 | 20240902 | 163500 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 178 | 20240902 | 163400 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 179 | 20240902 | 163300 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 180 | 20240902 | 163200 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 181 | 20240902 | 163100 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 182 | 20240902 | 163000 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 30376 |
| 183 | 20240902 | 162900 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 184 | 20240902 | 162800 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 185 | 20240902 | 162700 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 186 | 20240902 | 162600 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 187 | 20240902 | 162500 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 188 | 20240902 | 162400 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 189 | 20240902 | 162300 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 190 | 20240902 | 162200 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 191 | 20240902 | 162100 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 192 | 20240902 | 162000 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 193 | 20240902 | 161900 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 194 | 20240902 | 161800 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 195 | 20240902 | 161700 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 196 | 20240902 | 161600 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 197 | 20240902 | 161500 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 198 | 20240902 | 161400 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 199 | 20240902 | 161300 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 200 | 20240902 | 161200 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 201 | 20240902 | 161100 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 202 | 20240902 | 161000 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 203 | 20240902 | 160900 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 204 | 20240902 | 160800 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 205 | 20240902 | 160700 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 206 | 20240902 | 160600 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 207 | 20240902 | 160500 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 208 | 20240902 | 160400 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 209 | 20240902 | 160300 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 210 | 20240902 | 160200 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 211 | 20240902 | 160100 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 212 | 20240902 | 160000 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 30376 |
| 213 | 20240902 | 155900 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 214 | 20240902 | 155800 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 215 | 20240902 | 155700 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 216 | 20240902 | 155600 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 217 | 20240902 | 155500 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 218 | 20240902 | 155400 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 219 | 20240902 | 155300 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 220 | 20240902 | 155200 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 221 | 20240902 | 155100 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 222 | 20240902 | 155000 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 223 | 20240902 | 154900 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 224 | 20240902 | 154800 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 225 | 20240902 | 154700 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 226 | 20240902 | 154600 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 227 | 20240902 | 154500 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 228 | 20240902 | 154400 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 229 | 20240902 | 154300 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 230 | 20240902 | 154200 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 231 | 20240902 | 154100 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 232 | 20240902 | 154000 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 233 | 20240902 | 153900 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 234 | 20240902 | 153800 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 235 | 20240902 | 153700 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 236 | 20240902 | 153600 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 237 | 20240902 | 153500 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 238 | 20240902 | 153400 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 239 | 20240902 | 153300 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 240 | 20240902 | 153200 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 241 | 20240902 | 153100 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 0 |
| 242 | 20240902 | 153000 | 212066321000 | 340000 | 340000 | 340000 | 340000 | 60752 |
| 243 | 20240902 | 152900 | 201738481000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 244 | 20240902 | 152800 | 201738481000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 245 | 20240902 | 152700 | 201738481000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 246 | 20240902 | 152600 | 201738481000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 247 | 20240902 | 152500 | 201738481000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 248 | 20240902 | 152400 | 201738481000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 249 | 20240902 | 152300 | 201738481000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 250 | 20240902 | 152200 | 201738481000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 251 | 20240902 | 152100 | 201738481000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 252 | 20240902 | 152000 | 201738481000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 253 | 20240902 | 151900 | 201738481000 | 341000 | 340500 | 341000 | 340500 | 978 |
| 254 | 20240902 | 151800 | 201405355500 | 340500 | 340500 | 341000 | 340500 | 655 |
| 255 | 20240902 | 151700 | 201182197500 | 341000 | 341000 | 341000 | 340500 | 1441 |
| 256 | 20240902 | 151600 | 200691163500 | 341000 | 341000 | 341000 | 340500 | 1202 |
| 257 | 20240902 | 151500 | 200281734000 | 341000 | 340500 | 341000 | 340500 | 1104 |
| 258 | 20240902 | 151400 | 199905638000 | 341000 | 340500 | 341000 | 340500 | 1015 |
| 259 | 20240902 | 151300 | 199559766500 | 341000 | 340500 | 341000 | 340000 | 1403 |
| 260 | 20240902 | 151200 | 199081866000 | 340500 | 340000 | 341000 | 340000 | 1764 |
| 261 | 20240902 | 151100 | 198481512500 | 340500 | 340500 | 340500 | 340000 | 1139 |
| 262 | 20240902 | 151000 | 198094081500 | 340500 | 341000 | 341000 | 340000 | 1674 |
| 263 | 20240902 | 150900 | 197523771500 | 341000 | 340500 | 341000 | 340500 | 1088 |
| 264 | 20240902 | 150800 | 197153013000 | 341000 | 341000 | 341000 | 340500 | 824 |
| 265 | 20240902 | 150700 | 196872183500 | 340500 | 341000 | 341000 | 340500 | 1302 |
| 266 | 20240902 | 150600 | 196428524500 | 341000 | 341500 | 341500 | 340500 | 2674 |
| 267 | 20240902 | 150500 | 195516506000 | 341500 | 341500 | 341500 | 341000 | 1483 |
| 268 | 20240902 | 150400 | 195010520500 | 341500 | 342000 | 342000 | 341000 | 1723 |
| 269 | 20240902 | 150300 | 194422002500 | 342000 | 342000 | 342500 | 341500 | 1335 |
| 270 | 20240902 | 150200 | 193965695500 | 342000 | 342000 | 342000 | 341500 | 390 |
| 271 | 20240902 | 150100 | 193832365500 | 342000 | 342000 | 342000 | 341500 | 295 |
| 272 | 20240902 | 150000 | 193731493500 | 342000 | 342500 | 343000 | 341500 | 1139 |
| 273 | 20240902 | 145900 | 193341644500 | 342500 | 343000 | 343000 | 342000 | 559 |
| 274 | 20240902 | 145800 | 193150247000 | 342500 | 342500 | 342500 | 342000 | 1474 |
| 275 | 20240902 | 145700 | 192645985000 | 342500 | 342500 | 343000 | 342000 | 550 |
| 276 | 20240902 | 145600 | 192457628000 | 342500 | 342500 | 343000 | 342000 | 618 |
| 277 | 20240902 | 145500 | 192246008000 | 342500 | 342500 | 342500 | 342000 | 649 |
| 278 | 20240902 | 145400 | 192023815000 | 342500 | 342500 | 343000 | 342000 | 484 |
| 279 | 20240902 | 145300 | 191858112000 | 342500 | 342500 | 343000 | 341500 | 899 |
| 280 | 20240902 | 145200 | 191550417500 | 342500 | 342500 | 343000 | 342000 | 1027 |
| 281 | 20240902 | 145100 | 191198916000 | 342500 | 342500 | 343000 | 342000 | 486 |
| 282 | 20240902 | 145000 | 191032448500 | 342000 | 342500 | 343000 | 342000 | 798 |
| 283 | 20240902 | 144900 | 190759144000 | 343000 | 343000 | 343500 | 342000 | 901 |
| 284 | 20240902 | 144800 | 190450474000 | 343000 | 343000 | 343500 | 342500 | 739 |
| 285 | 20240902 | 144700 | 190197049000 | 343000 | 343500 | 343500 | 342500 | 1025 |
| 286 | 20240902 | 144600 | 189845383000 | 343500 | 343000 | 343500 | 342500 | 736 |
| 287 | 20240902 | 144500 | 189592928000 | 343000 | 343500 | 343500 | 342500 | 1074 |
| 288 | 20240902 | 144400 | 189224516500 | 343500 | 343500 | 344000 | 343000 | 503 |
| 289 | 20240902 | 144300 | 189051719000 | 343500 | 343500 | 344000 | 343000 | 560 |
| 290 | 20240902 | 144200 | 188859375500 | 343500 | 343500 | 344000 | 343000 | 695 |
| 291 | 20240902 | 144100 | 188620653000 | 343500 | 343500 | 344000 | 343000 | 604 |
| 292 | 20240902 | 144000 | 188413124000 | 343500 | 344000 | 344000 | 343000 | 1032 |
| 293 | 20240902 | 143900 | 188058667000 | 343500 | 343500 | 344000 | 343000 | 785 |
| 294 | 20240902 | 143800 | 187789095000 | 343000 | 343500 | 344000 | 343000 | 509 |
| 295 | 20240902 | 143700 | 187614266500 | 343500 | 343500 | 344000 | 343000 | 806 |
| 296 | 20240902 | 143600 | 187337401000 | 343500 | 343000 | 344000 | 343000 | 667 |
| 297 | 20240902 | 143500 | 187108357500 | 343500 | 343500 | 344000 | 343000 | 667 |
| 298 | 20240902 | 143400 | 186879183000 | 343500 | 343500 | 344000 | 343000 | 599 |
| 299 | 20240902 | 143300 | 186673429000 | 343500 | 344000 | 344000 | 343000 | 991 |
| 300 | 20240902 | 143200 | 186332965500 | 344000 | 343500 | 344000 | 343000 | 518 |
| 301 | 20240902 | 143100 | 186154996000 | 343500 | 343500 | 344000 | 343000 | 466 |
| 302 | 20240902 | 143000 | 185994921500 | 343000 | 344000 | 344500 | 343000 | 1355 |
| 303 | 20240902 | 142900 | 185529293500 | 344000 | 344000 | 344500 | 343500 | 1124 |
| 304 | 20240902 | 142800 | 185142768000 | 344000 | 343500 | 344500 | 343500 | 2459 |
| 305 | 20240902 | 142700 | 184297109500 | 343500 | 343500 | 343500 | 343000 | 612 |
| 306 | 20240902 | 142600 | 184086920500 | 343000 | 343500 | 343500 | 343000 | 421 |
| 307 | 20240902 | 142500 | 183942347500 | 343500 | 343500 | 344000 | 343000 | 1031 |
| 308 | 20240902 | 142400 | 183588202000 | 343500 | 343500 | 344000 | 343000 | 563 |
| 309 | 20240902 | 142300 | 183394818000 | 343500 | 342500 | 344000 | 342500 | 1034 |
| 310 | 20240902 | 142200 | 183039888500 | 343000 | 343000 | 343000 | 342500 | 571 |
| 311 | 20240902 | 142100 | 182844058000 | 343000 | 342000 | 343000 | 342000 | 905 |
| 312 | 20240902 | 142000 | 182534206000 | 342000 | 342000 | 342000 | 341500 | 520 |
| 313 | 20240902 | 141900 | 182356391000 | 342000 | 341500 | 342000 | 341500 | 550 |
| 314 | 20240902 | 141800 | 182168408500 | 341500 | 341500 | 342000 | 341000 | 719 |
| 315 | 20240902 | 141700 | 181922851000 | 341500 | 341500 | 341500 | 341000 | 857 |
| 316 | 20240902 | 141600 | 181630217500 | 341500 | 342000 | 342000 | 341000 | 1253 |
| 317 | 20240902 | 141500 | 181202384500 | 342000 | 341500 | 342000 | 341500 | 429 |
| 318 | 20240902 | 141400 | 181055714500 | 342000 | 342000 | 342000 | 341500 | 606 |
| 319 | 20240902 | 141300 | 180848616500 | 342000 | 342000 | 342000 | 341000 | 821 |
| 320 | 20240902 | 141200 | 180568137500 | 342000 | 342000 | 342000 | 341000 | 924 |
| 321 | 20240902 | 141100 | 180252405500 | 342000 | 341000 | 342000 | 341000 | 851 |
| 322 | 20240902 | 141000 | 179961728500 | 341000 | 341500 | 342000 | 341000 | 903 |
| 323 | 20240902 | 140900 | 179653305500 | 341500 | 341500 | 342000 | 340500 | 4089 |
| 324 | 20240902 | 140800 | 178258259500 | 341500 | 341500 | 342000 | 341500 | 640 |
| 325 | 20240902 | 140700 | 178039536500 | 342000 | 342000 | 342000 | 341500 | 1113 |
| 326 | 20240902 | 140600 | 177659139500 | 341500 | 342500 | 342500 | 341500 | 943 |
| 327 | 20240902 | 140500 | 177336816000 | 342500 | 342500 | 343000 | 342000 | 619 |
| 328 | 20240902 | 140400 | 177124928500 | 342500 | 343000 | 343000 | 342500 | 1074 |
| 329 | 20240902 | 140300 | 176756925000 | 342500 | 342500 | 343000 | 342000 | 591 |
| 330 | 20240902 | 140200 | 176554307000 | 342500 | 343000 | 343000 | 342000 | 640 |
| 331 | 20240902 | 140100 | 176334989500 | 342500 | 343000 | 343000 | 342500 | 804 |
| 332 | 20240902 | 140000 | 176059390500 | 342500 | 343500 | 343500 | 341500 | 5066 |
| 333 | 20240902 | 135900 | 174323579500 | 343500 | 344000 | 344000 | 343000 | 1910 |
| 334 | 20240902 | 135800 | 173667383000 | 344000 | 344000 | 344000 | 343500 | 1138 |
| 335 | 20240902 | 135700 | 173276225500 | 344000 | 344000 | 344000 | 343500 | 787 |
| 336 | 20240902 | 135600 | 173005538000 | 343500 | 344000 | 344000 | 343500 | 441 |
| 337 | 20240902 | 135500 | 172853861500 | 343500 | 344500 | 345000 | 343500 | 993 |
| 338 | 20240902 | 135400 | 172512017000 | 344500 | 344500 | 345000 | 344000 | 542 |
| 339 | 20240902 | 135300 | 172325324500 | 344500 | 345000 | 345000 | 344000 | 661 |
| 340 | 20240902 | 135200 | 172097596000 | 345000 | 345000 | 345000 | 344000 | 1021 |
| 341 | 20240902 | 135100 | 171745918500 | 345000 | 344000 | 345000 | 344000 | 566 |
| 342 | 20240902 | 135000 | 171550940000 | 344500 | 344000 | 345000 | 343500 | 898 |
| 343 | 20240902 | 134900 | 171241878000 | 344000 | 345000 | 345000 | 343500 | 1427 |
| 344 | 20240902 | 134800 | 170750498000 | 345000 | 345500 | 345500 | 344500 | 490 |
| 345 | 20240902 | 134700 | 170581411000 | 345500 | 345000 | 345500 | 345000 | 529 |
| 346 | 20240902 | 134600 | 170398790000 | 345000 | 345000 | 345500 | 344500 | 444 |
| 347 | 20240902 | 134500 | 170245611000 | 345000 | 345000 | 345000 | 344000 | 486 |
| 348 | 20240902 | 134400 | 170078063500 | 344500 | 346000 | 346000 | 344500 | 1701 |
| 349 | 20240902 | 134300 | 169491306000 | 345500 | 345500 | 346000 | 345000 | 1902 |
| 350 | 20240902 | 134200 | 168834189000 | 345500 | 345500 | 345500 | 345000 | 684 |
| 351 | 20240902 | 134100 | 168597987500 | 345000 | 345500 | 345500 | 345000 | 537 |
| 352 | 20240902 | 134000 | 168412527000 | 345500 | 345500 | 345500 | 345000 | 635 |
| 353 | 20240902 | 133900 | 168193173000 | 345500 | 345500 | 345500 | 345000 | 509 |
| 354 | 20240902 | 133800 | 168017398500 | 345500 | 345000 | 345500 | 345000 | 517 |
| 355 | 20240902 | 133700 | 167838882000 | 345000 | 345000 | 345500 | 344500 | 663 |
| 356 | 20240902 | 133600 | 167610001000 | 345000 | 345500 | 345500 | 344500 | 850 |
| 357 | 20240902 | 133500 | 167316715500 | 345500 | 345500 | 345500 | 345000 | 462 |
| 358 | 20240902 | 133400 | 167157209500 | 345000 | 345500 | 345500 | 345000 | 760 |
| 359 | 20240902 | 133300 | 166894773000 | 345500 | 345000 | 345500 | 345000 | 526 |
| 360 | 20240902 | 133200 | 166713116500 | 345000 | 345000 | 345500 | 345000 | 492 |
| 361 | 20240902 | 133100 | 166543250000 | 344500 | 345000 | 345500 | 344500 | 1048 |
| 362 | 20240902 | 133000 | 166181719000 | 345000 | 344500 | 345000 | 344500 | 692 |
| 363 | 20240902 | 132900 | 165943032000 | 345000 | 345000 | 345000 | 344500 | 348 |
| 364 | 20240902 | 132800 | 165822985000 | 344500 | 344500 | 345000 | 344500 | 385 |
| 365 | 20240902 | 132700 | 165690187000 | 345000 | 345000 | 345000 | 344000 | 1387 |
| 366 | 20240902 | 132600 | 165212198000 | 345000 | 344500 | 345000 | 344000 | 785 |
| 367 | 20240902 | 132500 | 164941738500 | 344000 | 344500 | 344500 | 344000 | 555 |
| 368 | 20240902 | 132400 | 164750637500 | 344500 | 344500 | 345000 | 344000 | 630 |
| 369 | 20240902 | 132300 | 164533626000 | 345000 | 345000 | 345000 | 344000 | 628 |
| 370 | 20240902 | 132200 | 164317276500 | 345000 | 344500 | 345000 | 344000 | 717 |
| 371 | 20240902 | 132100 | 164070168000 | 344500 | 345000 | 345000 | 344000 | 875 |
| 372 | 20240902 | 132000 | 163768693500 | 344500 | 344500 | 345000 | 344500 | 864 |
| 373 | 20240902 | 131900 | 163470787000 | 344500 | 346000 | 346000 | 344500 | 1153 |
| 374 | 20240902 | 131800 | 163072874000 | 346000 | 346000 | 346000 | 345500 | 511 |
| 375 | 20240902 | 131700 | 162896129500 | 346000 | 346000 | 346000 | 345500 | 738 |
| 376 | 20240902 | 131600 | 162640881500 | 346000 | 345500 | 346000 | 344500 | 1036 |
| 377 | 20240902 | 131500 | 162283181500 | 345500 | 346000 | 346500 | 345000 | 2155 |
| 378 | 20240902 | 131400 | 161538987500 | 346000 | 346000 | 346500 | 345500 | 674 |
| 379 | 20240902 | 131300 | 161305744500 | 346000 | 346000 | 346500 | 345500 | 884 |
| 380 | 20240902 | 131200 | 160999869500 | 346500 | 346000 | 346500 | 345500 | 427 |
| 381 | 20240902 | 131100 | 160852079500 | 346000 | 346000 | 346000 | 345500 | 589 |
| 382 | 20240902 | 131000 | 160648315500 | 346000 | 346000 | 346500 | 345500 | 801 |
| 383 | 20240902 | 130900 | 160371169000 | 346000 | 346500 | 346500 | 345500 | 531 |
| 384 | 20240902 | 130800 | 160187456500 | 346500 | 346500 | 346500 | 345500 | 1122 |
| 385 | 20240902 | 130700 | 159799254000 | 346000 | 347000 | 347000 | 346000 | 2312 |
| 386 | 20240902 | 130600 | 158998201000 | 347000 | 346500 | 347000 | 346500 | 538 |
| 387 | 20240902 | 130500 | 158811588500 | 346500 | 347000 | 347000 | 346500 | 731 |
| 388 | 20240902 | 130400 | 158558061500 | 347000 | 347000 | 347000 | 346500 | 854 |
| 389 | 20240902 | 130300 | 158261870500 | 347000 | 347000 | 347500 | 346500 | 688 |
| 390 | 20240902 | 130200 | 158023151000 | 347000 | 347500 | 347500 | 346500 | 1442 |
| 391 | 20240902 | 130100 | 157522573500 | 347500 | 347000 | 347500 | 347000 | 613 |
| 392 | 20240902 | 130000 | 157309635500 | 347000 | 347000 | 347500 | 346500 | 1152 |
| 393 | 20240902 | 125900 | 156909727500 | 347000 | 347000 | 347500 | 346500 | 835 |
| 394 | 20240902 | 125800 | 156619973500 | 347000 | 346500 | 347000 | 346500 | 649 |
| 395 | 20240902 | 125700 | 156394788500 | 347000 | 347000 | 347500 | 346500 | 1365 |
| 396 | 20240902 | 125600 | 155921157000 | 347000 | 347500 | 347500 | 346500 | 820 |
| 397 | 20240902 | 125500 | 155636641500 | 347500 | 347000 | 347500 | 346500 | 1345 |
| 398 | 20240902 | 125400 | 155169749000 | 347000 | 347000 | 347500 | 346500 | 1271 |
| 399 | 20240902 | 125300 | 154728696500 | 347500 | 347000 | 347500 | 346500 | 3868 |
| 400 | 20240902 | 125200 | 153386321500 | 347000 | 346500 | 347000 | 346500 | 2805 |
| 401 | 20240902 | 125100 | 152413401500 | 346500 | 346500 | 346500 | 346000 | 1366 |
| 402 | 20240902 | 125000 | 151940097500 | 346000 | 345500 | 346500 | 345000 | 8605 |
| 403 | 20240902 | 124900 | 148963669500 | 345500 | 345500 | 345500 | 345000 | 487 |
| 404 | 20240902 | 124800 | 148795438000 | 345500 | 345000 | 345500 | 345000 | 541 |
| 405 | 20240902 | 124700 | 148608544500 | 345500 | 345500 | 345500 | 345000 | 777 |
| 406 | 20240902 | 124600 | 148340129000 | 345500 | 345500 | 345500 | 345000 | 673 |
| 407 | 20240902 | 124500 | 148107724500 | 345500 | 345500 | 345500 | 345000 | 546 |
| 408 | 20240902 | 124400 | 147919105500 | 345500 | 345500 | 345500 | 345000 | 741 |
| 409 | 20240902 | 124300 | 147663219500 | 345500 | 345500 | 345500 | 345000 | 1259 |
| 410 | 20240902 | 124200 | 147228647500 | 345500 | 345000 | 345500 | 345000 | 895 |
| 411 | 20240902 | 124100 | 146919533000 | 345500 | 345500 | 345500 | 345000 | 658 |
| 412 | 20240902 | 124000 | 146692305000 | 345500 | 345500 | 345500 | 345000 | 567 |
| 413 | 20240902 | 123900 | 146496431000 | 345500 | 345000 | 345500 | 344500 | 2932 |
| 414 | 20240902 | 123800 | 145484843500 | 345000 | 345000 | 345000 | 344500 | 1462 |
| 415 | 20240902 | 123700 | 144980923000 | 345000 | 344500 | 345000 | 344500 | 1415 |
| 416 | 20240902 | 123600 | 144493157500 | 344500 | 344500 | 344500 | 344000 | 468 |
| 417 | 20240902 | 123500 | 144331958500 | 344500 | 344500 | 344500 | 344000 | 346 |
| 418 | 20240902 | 123400 | 144212774000 | 344500 | 344500 | 344500 | 344000 | 458 |
| 419 | 20240902 | 123300 | 144055005000 | 344500 | 345000 | 345000 | 344500 | 1624 |
| 420 | 20240902 | 123200 | 143495385500 | 345000 | 345000 | 345000 | 344500 | 1154 |
| 421 | 20240902 | 123100 | 143097663500 | 344500 | 345000 | 345000 | 344500 | 690 |
| 422 | 20240902 | 123000 | 142859635500 | 345000 | 345000 | 345000 | 344500 | 1739 |
| 423 | 20240902 | 122900 | 142259863000 | 345000 | 345000 | 345000 | 344500 | 395 |
| 424 | 20240902 | 122800 | 142123598000 | 345000 | 345000 | 345000 | 344500 | 1434 |
| 425 | 20240902 | 122700 | 141629332000 | 345000 | 345000 | 345000 | 344500 | 789 |
| 426 | 20240902 | 122600 | 141357171500 | 345000 | 345000 | 345000 | 344500 | 757 |
| 427 | 20240902 | 122500 | 141096122500 | 345000 | 345000 | 345000 | 344500 | 393 |
| 428 | 20240902 | 122400 | 140960604000 | 345000 | 345000 | 345000 | 344500 | 584 |
| 429 | 20240902 | 122300 | 140759201500 | 345000 | 345000 | 345000 | 344500 | 746 |
| 430 | 20240902 | 122200 | 140501995500 | 344500 | 345000 | 345000 | 344500 | 784 |
| 431 | 20240902 | 122100 | 140231595500 | 345000 | 344000 | 345000 | 343500 | 4774 |
| 432 | 20240902 | 122000 | 138586527000 | 344000 | 344500 | 344500 | 344000 | 2051 |
| 433 | 20240902 | 121900 | 137880687500 | 344500 | 344500 | 344500 | 344000 | 439 |
| 434 | 20240902 | 121800 | 137729524000 | 344500 | 344000 | 344500 | 343500 | 1490 |
| 435 | 20240902 | 121700 | 137216743500 | 344000 | 343500 | 344000 | 343000 | 1539 |
| 436 | 20240902 | 121600 | 136687777500 | 343500 | 343500 | 343500 | 343000 | 418 |
| 437 | 20240902 | 121500 | 136544252000 | 343500 | 343500 | 343500 | 343000 | 808 |
| 438 | 20240902 | 121400 | 136266983000 | 343500 | 343500 | 343500 | 343000 | 651 |
| 439 | 20240902 | 121300 | 136043472500 | 343500 | 344000 | 344000 | 343000 | 991 |
| 440 | 20240902 | 121200 | 135703129000 | 344000 | 344000 | 344000 | 343500 | 385 |
| 441 | 20240902 | 121100 | 135570718000 | 344000 | 344500 | 344500 | 343500 | 2016 |
| 442 | 20240902 | 121000 | 134877123000 | 344000 | 344500 | 344500 | 344000 | 1478 |
| 443 | 20240902 | 120900 | 134368421500 | 344500 | 344500 | 344500 | 344000 | 469 |
| 444 | 20240902 | 120800 | 134206910500 | 344500 | 344500 | 344500 | 344000 | 1905 |
| 445 | 20240902 | 120700 | 133551204000 | 344500 | 344500 | 344500 | 344000 | 832 |
| 446 | 20240902 | 120600 | 133264663000 | 344500 | 344000 | 344500 | 343500 | 1576 |
| 447 | 20240902 | 120500 | 132722421500 | 344000 | 344000 | 344000 | 343500 | 606 |
| 448 | 20240902 | 120400 | 132513962500 | 343500 | 344500 | 344500 | 343500 | 2232 |
| 449 | 20240902 | 120300 | 131745877000 | 344000 | 343500 | 344500 | 343000 | 6819 |
| 450 | 20240902 | 120200 | 129400086500 | 343500 | 343500 | 343500 | 343000 | 1288 |
| 451 | 20240902 | 120100 | 128957716500 | 343500 | 343000 | 343500 | 342500 | 3266 |
| 452 | 20240902 | 120000 | 127837351000 | 343000 | 342500 | 343000 | 342000 | 782 |
| 453 | 20240902 | 115900 | 127569203500 | 342500 | 342500 | 342500 | 342000 | 678 |
| 454 | 20240902 | 115800 | 127337030500 | 342500 | 342500 | 342500 | 342000 | 395 |
| 455 | 20240902 | 115700 | 127201758500 | 342500 | 342500 | 342500 | 342000 | 528 |
| 456 | 20240902 | 115600 | 127020922000 | 342500 | 342500 | 342500 | 342000 | 398 |
| 457 | 20240902 | 115500 | 126884666500 | 342500 | 342000 | 342500 | 341500 | 1785 |
| 458 | 20240902 | 115400 | 126274196500 | 342000 | 342500 | 342500 | 341000 | 1303 |
| 459 | 20240902 | 115300 | 125828907500 | 342500 | 342500 | 342500 | 342000 | 501 |
| 460 | 20240902 | 115200 | 125657360500 | 342500 | 342000 | 342500 | 341500 | 508 |
| 461 | 20240902 | 115100 | 125483440000 | 342000 | 342000 | 342500 | 341500 | 515 |
| 462 | 20240902 | 115000 | 125307307500 | 342000 | 342000 | 342500 | 341500 | 553 |
| 463 | 20240902 | 114900 | 125118183500 | 342000 | 342000 | 342500 | 341500 | 555 |
| 464 | 20240902 | 114800 | 124928374000 | 342000 | 342000 | 342000 | 341500 | 488 |
| 465 | 20240902 | 114700 | 124761496500 | 342000 | 342500 | 342500 | 341500 | 1161 |
| 466 | 20240902 | 114600 | 124364281500 | 342000 | 342000 | 342500 | 342000 | 759 |
| 467 | 20240902 | 114500 | 124104539000 | 342000 | 342000 | 342000 | 341500 | 2745 |
| 468 | 20240902 | 114400 | 123165752500 | 342000 | 342000 | 342000 | 341500 | 523 |
| 469 | 20240902 | 114300 | 122986919500 | 342000 | 342000 | 342000 | 341500 | 570 |
| 470 | 20240902 | 114200 | 122791991500 | 342000 | 341500 | 342000 | 341500 | 447 |
| 471 | 20240902 | 114100 | 122639210500 | 342000 | 341500 | 342000 | 341000 | 425 |
| 472 | 20240902 | 114000 | 122494008500 | 341500 | 341500 | 342000 | 341000 | 713 |
| 473 | 20240902 | 113900 | 122250518000 | 341500 | 341500 | 341500 | 341000 | 642 |
| 474 | 20240902 | 113800 | 122031290000 | 341500 | 341000 | 341500 | 341000 | 440 |
| 475 | 20240902 | 113700 | 121881069500 | 341000 | 341000 | 341000 | 340500 | 535 |
| 476 | 20240902 | 113600 | 121698645500 | 341000 | 341000 | 341000 | 340500 | 454 |
| 477 | 20240902 | 113500 | 121543871500 | 341000 | 341000 | 341000 | 340500 | 372 |
| 478 | 20240902 | 113400 | 121417037000 | 341000 | 341500 | 341500 | 340500 | 1353 |
| 479 | 20240902 | 113300 | 120955529500 | 341500 | 341000 | 341500 | 341000 | 330 |
| 480 | 20240902 | 113200 | 120842839500 | 341500 | 341500 | 342000 | 341000 | 561 |
| 481 | 20240902 | 113100 | 120651263500 | 341500 | 341500 | 341500 | 341000 | 457 |
| 482 | 20240902 | 113000 | 120495211000 | 341500 | 341000 | 341500 | 341000 | 532 |
| 483 | 20240902 | 112900 | 120313539000 | 341000 | 341500 | 341500 | 341000 | 874 |
| 484 | 20240902 | 112800 | 120015096500 | 341500 | 341500 | 341500 | 341000 | 443 |
| 485 | 20240902 | 112700 | 119863842000 | 341500 | 341000 | 341500 | 340500 | 709 |
| 486 | 20240902 | 112600 | 119621832000 | 341000 | 341000 | 341500 | 341000 | 458 |
| 487 | 20240902 | 112500 | 119465553500 | 341500 | 341000 | 341500 | 340500 | 1091 |
| 488 | 20240902 | 112400 | 119093512500 | 341000 | 341000 | 341000 | 340500 | 1534 |
| 489 | 20240902 | 112300 | 118570435000 | 341000 | 341000 | 341000 | 340500 | 380 |
| 490 | 20240902 | 112200 | 118440888500 | 341000 | 341000 | 341500 | 340500 | 1005 |
| 491 | 20240902 | 112100 | 118098489000 | 341000 | 341500 | 341500 | 340500 | 584 |
| 492 | 20240902 | 112000 | 117899202000 | 341000 | 341000 | 341500 | 340500 | 574 |
| 493 | 20240902 | 111900 | 117703456500 | 341000 | 341000 | 341000 | 340500 | 412 |
| 494 | 20240902 | 111800 | 117563008000 | 341000 | 341000 | 341000 | 340500 | 508 |
| 495 | 20240902 | 111700 | 117389821500 | 341000 | 341000 | 341000 | 340500 | 626 |
| 496 | 20240902 | 111600 | 117176390500 | 341000 | 341000 | 341000 | 340500 | 705 |
| 497 | 20240902 | 111500 | 116936033000 | 341000 | 340500 | 341000 | 340000 | 448 |
| 498 | 20240902 | 111400 | 116783446000 | 340500 | 340500 | 341000 | 340000 | 738 |
| 499 | 20240902 | 111300 | 116532210500 | 340000 | 341500 | 341500 | 340000 | 1140 |
| 500 | 20240902 | 111200 | 116143927000 | 341500 | 341500 | 341500 | 341000 | 669 |
| 501 | 20240902 | 111100 | 115915620000 | 341500 | 341000 | 341500 | 340500 | 607 |
| 502 | 20240902 | 111000 | 115708613500 | 341000 | 340500 | 341000 | 340000 | 630 |
| 503 | 20240902 | 110900 | 115493850000 | 340500 | 340000 | 340500 | 339500 | 640 |
| 504 | 20240902 | 110800 | 115276067000 | 340000 | 340000 | 340000 | 339500 | 540 |
| 505 | 20240902 | 110700 | 115092492500 | 340000 | 340000 | 340000 | 339500 | 478 |
| 506 | 20240902 | 110600 | 114929992500 | 340000 | 340000 | 340000 | 339500 | 612 |
| 507 | 20240902 | 110500 | 114722062500 | 339500 | 339500 | 340000 | 339000 | 828 |
| 508 | 20240902 | 110400 | 114440638000 | 339500 | 339500 | 340000 | 339000 | 514 |
| 509 | 20240902 | 110300 | 114266080000 | 339500 | 340000 | 340000 | 339500 | 947 |
| 510 | 20240902 | 110200 | 113944369500 | 340000 | 340500 | 340500 | 339500 | 1165 |
| 511 | 20240902 | 110100 | 113548314500 | 340000 | 341000 | 341000 | 340000 | 1333 |
| 512 | 20240902 | 110000 | 113094328000 | 341000 | 342000 | 342000 | 340500 | 1750 |
| 513 | 20240902 | 105900 | 112497209000 | 342000 | 342000 | 342000 | 341500 | 680 |
| 514 | 20240902 | 105800 | 112264723000 | 342000 | 342000 | 342000 | 341500 | 657 |
| 515 | 20240902 | 105700 | 112040150000 | 342000 | 342000 | 342000 | 341500 | 1089 |
| 516 | 20240902 | 105600 | 111667975500 | 341500 | 342000 | 342000 | 341500 | 1363 |
| 517 | 20240902 | 105500 | 111201963500 | 342000 | 341500 | 342000 | 341000 | 2222 |
| 518 | 20240902 | 105400 | 110443292500 | 341500 | 341500 | 341500 | 341000 | 1346 |
| 519 | 20240902 | 105300 | 109984018500 | 341500 | 341500 | 341500 | 341000 | 558 |
| 520 | 20240902 | 105200 | 109793532000 | 341500 | 341000 | 341500 | 341000 | 686 |
| 521 | 20240902 | 105100 | 109559497000 | 341000 | 341500 | 341500 | 340500 | 1136 |
| 522 | 20240902 | 105000 | 109172092000 | 341000 | 341500 | 341500 | 341000 | 1359 |
| 523 | 20240902 | 104900 | 108708425500 | 341000 | 341500 | 341500 | 341000 | 634 |
| 524 | 20240902 | 104800 | 108492028500 | 341500 | 341500 | 341500 | 341000 | 460 |
| 525 | 20240902 | 104700 | 108334953500 | 341000 | 340500 | 341500 | 340000 | 3321 |
| 526 | 20240902 | 104600 | 107202665500 | 340500 | 340500 | 340500 | 340000 | 596 |
| 527 | 20240902 | 104500 | 106999748500 | 340500 | 340500 | 340500 | 340000 | 553 |
| 528 | 20240902 | 104400 | 106811567000 | 340500 | 340500 | 340500 | 340000 | 870 |
| 529 | 20240902 | 104300 | 106515555000 | 340000 | 340000 | 340500 | 339500 | 1563 |
| 530 | 20240902 | 104200 | 105983989500 | 340000 | 339500 | 340000 | 339500 | 610 |
| 531 | 20240902 | 104100 | 105776611000 | 340000 | 340000 | 340000 | 339500 | 724 |
| 532 | 20240902 | 104000 | 105530517500 | 340000 | 340000 | 340000 | 339500 | 691 |
| 533 | 20240902 | 103900 | 105295723500 | 340000 | 340000 | 340000 | 339500 | 545 |
| 534 | 20240902 | 103800 | 105110584000 | 340000 | 339500 | 340000 | 339500 | 1113 |
| 535 | 20240902 | 103700 | 104732564000 | 340000 | 341000 | 341000 | 339500 | 4030 |
| 536 | 20240902 | 103600 | 103360937000 | 341000 | 341000 | 341000 | 340500 | 2826 |
| 537 | 20240902 | 103500 | 102397298000 | 340500 | 340500 | 341000 | 340000 | 1135 |
| 538 | 20240902 | 103400 | 102010788000 | 340500 | 340000 | 340500 | 340000 | 807 |
| 539 | 20240902 | 103300 | 101736091500 | 340000 | 340500 | 340500 | 340000 | 1312 |
| 540 | 20240902 | 103200 | 101289585500 | 340500 | 340000 | 340500 | 340000 | 551 |
| 541 | 20240902 | 103100 | 101102055500 | 340500 | 340000 | 340500 | 339500 | 4149 |
| 542 | 20240902 | 103000 | 99690763500 | 340000 | 339500 | 340000 | 339500 | 936 |
| 543 | 20240902 | 102900 | 99372739000 | 340000 | 339500 | 340000 | 339500 | 499 |
| 544 | 20240902 | 102800 | 99203162000 | 339500 | 340000 | 340000 | 339500 | 684 |
| 545 | 20240902 | 102700 | 98970723500 | 339500 | 340000 | 340000 | 339000 | 767 |
| 546 | 20240902 | 102600 | 98710127500 | 340000 | 340000 | 340000 | 339000 | 779 |
| 547 | 20240902 | 102500 | 98445514000 | 340000 | 339500 | 340000 | 339000 | 627 |
| 548 | 20240902 | 102400 | 98232558000 | 340000 | 339500 | 340000 | 338500 | 905 |
| 549 | 20240902 | 102300 | 97925313000 | 339500 | 338500 | 339500 | 338000 | 1752 |
| 550 | 20240902 | 102200 | 97332012000 | 338500 | 340000 | 340000 | 338500 | 3249 |
| 551 | 20240902 | 102100 | 96230202000 | 340000 | 340000 | 340500 | 339500 | 1065 |
| 552 | 20240902 | 102000 | 95868060000 | 339500 | 340000 | 340500 | 339000 | 1981 |
| 553 | 20240902 | 101900 | 95194665000 | 340000 | 339500 | 340000 | 339500 | 15490 |
| 554 | 20240902 | 101800 | 89930024000 | 339500 | 339500 | 339500 | 339000 | 700 |
| 555 | 20240902 | 101700 | 89692472500 | 339000 | 339000 | 339500 | 339000 | 1401 |
| 556 | 20240902 | 101600 | 89216969500 | 339500 | 339000 | 339500 | 338500 | 1702 |
| 557 | 20240902 | 101500 | 88639846000 | 339000 | 339000 | 339500 | 339000 | 1467 |
| 558 | 20240902 | 101400 | 88142379500 | 339000 | 339000 | 339500 | 338500 | 2196 |
| 559 | 20240902 | 101300 | 87397686000 | 339000 | 339000 | 339500 | 338500 | 4504 |
| 560 | 20240902 | 101200 | 85871140000 | 338500 | 339000 | 339000 | 338500 | 901 |
| 561 | 20240902 | 101100 | 85565871500 | 339000 | 338500 | 339000 | 338000 | 4706 |
| 562 | 20240902 | 101000 | 83972501000 | 338000 | 337000 | 338500 | 337000 | 4269 |
| 563 | 20240902 | 100900 | 82530181500 | 337500 | 337500 | 337500 | 336500 | 738 |
| 564 | 20240902 | 100800 | 82281269000 | 337500 | 337500 | 337500 | 336500 | 2152 |
| 565 | 20240902 | 100700 | 81555933500 | 337500 | 337500 | 337500 | 337000 | 652 |
| 566 | 20240902 | 100600 | 81335918000 | 337500 | 336500 | 337500 | 336500 | 1219 |
| 567 | 20240902 | 100500 | 80925211500 | 337000 | 337000 | 337000 | 336500 | 806 |
| 568 | 20240902 | 100400 | 80653859000 | 337000 | 337000 | 337500 | 336500 | 1260 |
| 569 | 20240902 | 100300 | 80229303000 | 337500 | 337000 | 337500 | 337000 | 563 |
| 570 | 20240902 | 100200 | 80039384500 | 337000 | 337000 | 337000 | 336500 | 621 |
| 571 | 20240902 | 100100 | 79830133000 | 337000 | 337500 | 338000 | 337000 | 2263 |
| 572 | 20240902 | 100000 | 79066444500 | 338000 | 338000 | 338500 | 337000 | 1326 |
| 573 | 20240902 | 095900 | 78618336000 | 338000 | 337500 | 338500 | 337000 | 3640 |
| 574 | 20240902 | 095800 | 77388838500 | 337500 | 338000 | 338000 | 337000 | 1786 |
| 575 | 20240902 | 095700 | 76786416000 | 338000 | 337500 | 338000 | 337500 | 1852 |
| 576 | 20240902 | 095600 | 76161065000 | 338000 | 338000 | 338000 | 337500 | 2320 |
| 577 | 20240902 | 095500 | 75377813000 | 337500 | 337500 | 338000 | 337000 | 2624 |
| 578 | 20240902 | 095400 | 74491920000 | 338000 | 338000 | 338500 | 337500 | 1087 |
| 579 | 20240902 | 095300 | 74124518000 | 338000 | 337500 | 338500 | 337000 | 2106 |
| 580 | 20240902 | 095200 | 73413055000 | 337500 | 338000 | 338000 | 337000 | 1177 |
| 581 | 20240902 | 095100 | 73015615500 | 337500 | 338000 | 338000 | 337000 | 1806 |
| 582 | 20240902 | 095000 | 72405734000 | 338000 | 338000 | 338000 | 337500 | 1028 |
| 583 | 20240902 | 094900 | 72058501500 | 338000 | 337500 | 338000 | 337000 | 1459 |
| 584 | 20240902 | 094800 | 71565820000 | 337000 | 338000 | 338500 | 337000 | 2244 |
| 585 | 20240902 | 094700 | 70808463500 | 338000 | 338000 | 338500 | 337500 | 3291 |
| 586 | 20240902 | 094600 | 69695644500 | 338500 | 338000 | 338500 | 337500 | 6414 |
| 587 | 20240902 | 094500 | 67527487500 | 338000 | 337000 | 338000 | 336500 | 4984 |
| 588 | 20240902 | 094400 | 65845673500 | 337000 | 337500 | 337500 | 337000 | 2016 |
| 589 | 20240902 | 094300 | 65165879500 | 337500 | 336500 | 337500 | 336500 | 5970 |
| 590 | 20240902 | 094200 | 63153759500 | 336500 | 336500 | 336500 | 336000 | 1241 |
| 591 | 20240902 | 094100 | 62736201500 | 336500 | 336000 | 336500 | 335500 | 3112 |
| 592 | 20240902 | 094000 | 61690151500 | 336000 | 335500 | 336000 | 335000 | 1576 |
| 593 | 20240902 | 093900 | 61161207500 | 335500 | 335000 | 335500 | 335000 | 1654 |
| 594 | 20240902 | 093800 | 60606863000 | 335000 | 335000 | 335000 | 334500 | 1010 |
| 595 | 20240902 | 093700 | 60268531500 | 335000 | 334000 | 335000 | 334000 | 1042 |
| 596 | 20240902 | 093600 | 59920127000 | 334500 | 333500 | 334500 | 333000 | 593 |
| 597 | 20240902 | 093500 | 59722273500 | 333500 | 334000 | 334500 | 333000 | 1372 |
| 598 | 20240902 | 093400 | 59264509500 | 334000 | 334000 | 334000 | 333000 | 1285 |
| 599 | 20240902 | 093300 | 58835696000 | 334000 | 333500 | 334000 | 333000 | 1932 |
| 600 | 20240902 | 093200 | 58191592000 | 333500 | 335000 | 335000 | 333500 | 1642 |
| 601 | 20240902 | 093100 | 57642772000 | 335000 | 334500 | 335500 | 334500 | 2026 |
| 602 | 20240902 | 093000 | 56963986500 | 334500 | 334000 | 335000 | 333500 | 1874 |
| 603 | 20240902 | 092900 | 56337381000 | 334000 | 333500 | 334000 | 333000 | 1278 |
| 604 | 20240902 | 092800 | 55911059000 | 333500 | 333500 | 334000 | 333000 | 2486 |
| 605 | 20240902 | 092700 | 55081789500 | 333000 | 334000 | 334000 | 332500 | 6905 |
| 606 | 20240902 | 092600 | 52780803000 | 334000 | 335000 | 335500 | 333500 | 2455 |
| 607 | 20240902 | 092500 | 51959487000 | 335500 | 335500 | 336500 | 334500 | 1620 |
| 608 | 20240902 | 092400 | 51416439500 | 334500 | 335000 | 336500 | 334500 | 2083 |
| 609 | 20240902 | 092300 | 50717796500 | 335000 | 334500 | 335500 | 334500 | 1295 |
| 610 | 20240902 | 092200 | 50284032500 | 335000 | 334500 | 335000 | 333500 | 3621 |
| 611 | 20240902 | 092100 | 49074106500 | 334000 | 336000 | 336000 | 334000 | 3138 |
| 612 | 20240902 | 092000 | 48022540500 | 336000 | 336500 | 337500 | 336000 | 4625 |
| 613 | 20240902 | 091900 | 46463035500 | 336500 | 337000 | 337500 | 336000 | 4523 |
| 614 | 20240902 | 091800 | 44938825500 | 337000 | 337500 | 338000 | 337000 | 2473 |
| 615 | 20240902 | 091700 | 44103904500 | 337500 | 337500 | 338000 | 337000 | 4534 |
| 616 | 20240902 | 091600 | 42573680000 | 337500 | 337000 | 337500 | 336500 | 6666 |
| 617 | 20240902 | 091500 | 40327044000 | 337000 | 336500 | 337000 | 336000 | 5207 |
| 618 | 20240902 | 091400 | 38573631000 | 337000 | 336000 | 337000 | 336000 | 5925 |
| 619 | 20240902 | 091300 | 36578000500 | 336500 | 336000 | 336500 | 335000 | 4810 |
| 620 | 20240902 | 091200 | 34962316000 | 336000 | 336000 | 336500 | 335500 | 4687 |
| 621 | 20240902 | 091100 | 33386604500 | 335500 | 336500 | 337000 | 335500 | 5242 |
| 622 | 20240902 | 091000 | 31623338500 | 337000 | 335500 | 337000 | 335500 | 8103 |
| 623 | 20240902 | 090900 | 28898470500 | 335500 | 335500 | 336000 | 334500 | 6594 |
| 624 | 20240902 | 090800 | 26688107500 | 335500 | 333500 | 335500 | 333000 | 9736 |
| 625 | 20240902 | 090700 | 23430868500 | 333500 | 333500 | 334000 | 333000 | 4037 |
| 626 | 20240902 | 090600 | 22084093500 | 333000 | 333500 | 334500 | 333000 | 5157 |
| 627 | 20240902 | 090500 | 20362971500 | 334000 | 333000 | 334000 | 332000 | 5277 |
| 628 | 20240902 | 090400 | 18605929500 | 333000 | 334500 | 334500 | 332000 | 12141 |
| 629 | 20240902 | 090300 | 14557370000 | 334000 | 330000 | 334500 | 330000 | 14211 |
| 630 | 20240902 | 090200 | 9828866500 | 330000 | 329500 | 331000 | 329000 | 6915 |
| 631 | 20240902 | 090100 | 7547962000 | 329500 | 330500 | 331000 | 328500 | 6196 |
| 632 | 20240902 | 090000 | 5502729500 | 331000 | 328000 | 332000 | 326500 | 16598 |