34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 184000 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 93792 |
| 3 | 20240912 | 183900 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 4 | 20240912 | 183800 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 5 | 20240912 | 183700 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 6 | 20240912 | 183600 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 7 | 20240912 | 183500 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 8 | 20240912 | 183400 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 9 | 20240912 | 183300 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 10 | 20240912 | 183200 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 11 | 20240912 | 183100 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 12 | 20240912 | 183000 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 13 | 20240912 | 182900 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 14 | 20240912 | 182800 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 15 | 20240912 | 182700 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 16 | 20240912 | 182600 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 17 | 20240912 | 182500 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 18 | 20240912 | 182400 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 19 | 20240912 | 182300 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 20 | 20240912 | 182200 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 21 | 20240912 | 182100 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 22 | 20240912 | 182000 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 23 | 20240912 | 181900 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 24 | 20240912 | 181800 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 25 | 20240912 | 181700 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 26 | 20240912 | 181600 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 27 | 20240912 | 181500 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 28 | 20240912 | 181400 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 29 | 20240912 | 181300 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 30 | 20240912 | 181200 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 31 | 20240912 | 181100 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 32 | 20240912 | 181000 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 93792 |
| 33 | 20240912 | 180900 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 34 | 20240912 | 180800 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 35 | 20240912 | 180700 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 36 | 20240912 | 180600 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 37 | 20240912 | 180500 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 38 | 20240912 | 180400 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 39 | 20240912 | 180300 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 40 | 20240912 | 180200 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 41 | 20240912 | 180100 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 42 | 20240912 | 180000 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 43 | 20240912 | 175900 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 44 | 20240912 | 175800 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 45 | 20240912 | 175700 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 46 | 20240912 | 175600 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 47 | 20240912 | 175500 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 48 | 20240912 | 175400 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 49 | 20240912 | 175300 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 50 | 20240912 | 175200 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 51 | 20240912 | 175100 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 52 | 20240912 | 175000 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 53 | 20240912 | 174900 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 54 | 20240912 | 174800 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 55 | 20240912 | 174700 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 56 | 20240912 | 174600 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 57 | 20240912 | 174500 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 58 | 20240912 | 174400 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 59 | 20240912 | 174300 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 60 | 20240912 | 174200 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 61 | 20240912 | 174100 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 62 | 20240912 | 174000 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 93792 |
| 63 | 20240912 | 173900 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 64 | 20240912 | 173800 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 65 | 20240912 | 173700 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 66 | 20240912 | 173600 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 67 | 20240912 | 173500 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 68 | 20240912 | 173400 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 69 | 20240912 | 173300 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 70 | 20240912 | 173200 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 71 | 20240912 | 173100 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 72 | 20240912 | 173000 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 73 | 20240912 | 172900 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 74 | 20240912 | 172800 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 75 | 20240912 | 172700 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 76 | 20240912 | 172600 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 77 | 20240912 | 172500 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 78 | 20240912 | 172400 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 79 | 20240912 | 172300 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 80 | 20240912 | 172200 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 81 | 20240912 | 172100 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 82 | 20240912 | 172000 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 83 | 20240912 | 171900 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 84 | 20240912 | 171800 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 85 | 20240912 | 171700 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 86 | 20240912 | 171600 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 87 | 20240912 | 171500 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 88 | 20240912 | 171400 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 89 | 20240912 | 171300 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 90 | 20240912 | 171200 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 91 | 20240912 | 171100 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 92 | 20240912 | 171000 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 93792 |
| 93 | 20240912 | 170900 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 94 | 20240912 | 170800 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 95 | 20240912 | 170700 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 96 | 20240912 | 170600 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 97 | 20240912 | 170500 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 98 | 20240912 | 170400 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 99 | 20240912 | 170300 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 100 | 20240912 | 170200 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 101 | 20240912 | 170100 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 102 | 20240912 | 170000 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 103 | 20240912 | 165900 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 104 | 20240912 | 165800 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 105 | 20240912 | 165700 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 106 | 20240912 | 165600 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 107 | 20240912 | 165500 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 108 | 20240912 | 165400 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 109 | 20240912 | 165300 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 110 | 20240912 | 165200 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 111 | 20240912 | 165100 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 112 | 20240912 | 165000 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 113 | 20240912 | 164900 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 114 | 20240912 | 164800 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 115 | 20240912 | 164700 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 116 | 20240912 | 164600 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 117 | 20240912 | 164500 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 118 | 20240912 | 164400 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 119 | 20240912 | 164300 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 120 | 20240912 | 164200 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 121 | 20240912 | 164100 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 122 | 20240912 | 164000 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 93792 |
| 123 | 20240912 | 163900 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 124 | 20240912 | 163800 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 125 | 20240912 | 163700 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 126 | 20240912 | 163600 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 127 | 20240912 | 163500 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 128 | 20240912 | 163400 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 129 | 20240912 | 163300 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 130 | 20240912 | 163200 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 131 | 20240912 | 163100 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 132 | 20240912 | 163000 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 133 | 20240912 | 162900 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 134 | 20240912 | 162800 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 135 | 20240912 | 162700 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 136 | 20240912 | 162600 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 137 | 20240912 | 162500 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 138 | 20240912 | 162400 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 139 | 20240912 | 162300 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 140 | 20240912 | 162200 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 141 | 20240912 | 162100 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 142 | 20240912 | 162000 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 143 | 20240912 | 161900 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 144 | 20240912 | 161800 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 145 | 20240912 | 161700 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 146 | 20240912 | 161600 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 147 | 20240912 | 161500 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 148 | 20240912 | 161400 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 149 | 20240912 | 161300 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 150 | 20240912 | 161200 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 151 | 20240912 | 161100 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 152 | 20240912 | 161000 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 93792 |
| 153 | 20240912 | 160900 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 154 | 20240912 | 160800 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 155 | 20240912 | 160700 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 156 | 20240912 | 160600 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 157 | 20240912 | 160500 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 158 | 20240912 | 160400 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 159 | 20240912 | 160300 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 160 | 20240912 | 160200 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 161 | 20240912 | 160100 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 162 | 20240912 | 160000 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 163 | 20240912 | 155900 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 164 | 20240912 | 155800 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 165 | 20240912 | 155700 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 166 | 20240912 | 155600 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 167 | 20240912 | 155500 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 168 | 20240912 | 155400 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 169 | 20240912 | 155300 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 170 | 20240912 | 155200 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 171 | 20240912 | 155100 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 172 | 20240912 | 155000 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 173 | 20240912 | 154900 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 174 | 20240912 | 154800 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 175 | 20240912 | 154700 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 176 | 20240912 | 154600 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 177 | 20240912 | 154500 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 178 | 20240912 | 154400 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 179 | 20240912 | 154300 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 180 | 20240912 | 154200 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 181 | 20240912 | 154100 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 182 | 20240912 | 154000 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 93792 |
| 183 | 20240912 | 153900 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 184 | 20240912 | 153800 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 185 | 20240912 | 153700 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 186 | 20240912 | 153600 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 187 | 20240912 | 153500 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 188 | 20240912 | 153400 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 189 | 20240912 | 153300 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 190 | 20240912 | 153200 | 144622645500 | 234000 | 234000 | 234000 | 234000 | 93792 |
| 191 | 20240912 | 153100 | 122675317500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 192 | 20240912 | 153000 | 122675317500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 193 | 20240912 | 152900 | 122675317500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 194 | 20240912 | 152800 | 122675317500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 195 | 20240912 | 152700 | 122675317500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 196 | 20240912 | 152600 | 122675317500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 197 | 20240912 | 152500 | 122675317500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 198 | 20240912 | 152400 | 122675317500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 199 | 20240912 | 152300 | 122675317500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 200 | 20240912 | 152200 | 122675317500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 201 | 20240912 | 152100 | 122675317500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 202 | 20240912 | 152000 | 122675317500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 203 | 20240912 | 151900 | 122675317500 | 229000 | 229500 | 230000 | 228000 | 5099 |
| 204 | 20240912 | 151800 | 121505389500 | 229000 | 229000 | 229500 | 228500 | 2988 |
| 205 | 20240912 | 151700 | 120820890000 | 228500 | 228500 | 229000 | 228000 | 6128 |
| 206 | 20240912 | 151600 | 119417989500 | 228500 | 228000 | 228500 | 227500 | 5856 |
| 207 | 20240912 | 151500 | 118081366500 | 228000 | 228000 | 228000 | 227500 | 849 |
| 208 | 20240912 | 151400 | 117888037500 | 227500 | 227500 | 228000 | 227500 | 800 |
| 209 | 20240912 | 151300 | 117705939000 | 228000 | 227500 | 228000 | 227500 | 477 |
| 210 | 20240912 | 151200 | 117597331500 | 227500 | 228000 | 228000 | 227500 | 583 |
| 211 | 20240912 | 151100 | 117464522500 | 227500 | 227500 | 228000 | 227500 | 439 |
| 212 | 20240912 | 151000 | 117364539000 | 227500 | 227500 | 228000 | 227500 | 719 |
| 213 | 20240912 | 150900 | 117200803000 | 227500 | 227500 | 228000 | 227500 | 437 |
| 214 | 20240912 | 150800 | 117101261000 | 227500 | 228000 | 228000 | 227500 | 496 |
| 215 | 20240912 | 150700 | 116988301000 | 228000 | 228000 | 228000 | 227500 | 489 |
| 216 | 20240912 | 150600 | 116876877000 | 227500 | 227500 | 228000 | 227500 | 555 |
| 217 | 20240912 | 150500 | 116750443000 | 227500 | 227500 | 228500 | 227500 | 1899 |
| 218 | 20240912 | 150400 | 116317528000 | 227500 | 228000 | 228000 | 227500 | 416 |
| 219 | 20240912 | 150300 | 116222768500 | 228000 | 228000 | 228500 | 227500 | 548 |
| 220 | 20240912 | 150200 | 116097797500 | 228500 | 228000 | 228500 | 227500 | 685 |
| 221 | 20240912 | 150100 | 115941585000 | 228000 | 227500 | 228000 | 227500 | 562 |
| 222 | 20240912 | 150000 | 115813559500 | 227500 | 227500 | 228000 | 227500 | 581 |
| 223 | 20240912 | 145900 | 115681268500 | 228000 | 227500 | 228500 | 227500 | 1016 |
| 224 | 20240912 | 145800 | 115449850000 | 227500 | 228000 | 228500 | 227500 | 381 |
| 225 | 20240912 | 145700 | 115362940500 | 227500 | 229000 | 229000 | 227500 | 2639 |
| 226 | 20240912 | 145600 | 114760584000 | 229000 | 228500 | 229000 | 228500 | 192 |
| 227 | 20240912 | 145500 | 114716656500 | 228500 | 228500 | 229000 | 228500 | 1882 |
| 228 | 20240912 | 145400 | 114286319000 | 229000 | 228000 | 229000 | 227500 | 7065 |
| 229 | 20240912 | 145300 | 112673401500 | 228000 | 227500 | 228000 | 227000 | 5116 |
| 230 | 20240912 | 145200 | 111509163500 | 227000 | 227500 | 227500 | 227000 | 614 |
| 231 | 20240912 | 145100 | 111369677500 | 227500 | 227000 | 227500 | 227000 | 625 |
| 232 | 20240912 | 145000 | 111227547000 | 227000 | 227500 | 227500 | 227000 | 148 |
| 233 | 20240912 | 144900 | 111193927000 | 227500 | 227500 | 227500 | 227000 | 80 |
| 234 | 20240912 | 144800 | 111175743000 | 227000 | 227000 | 227500 | 227000 | 488 |
| 235 | 20240912 | 144700 | 111064915000 | 227000 | 227500 | 227500 | 227000 | 128 |
| 236 | 20240912 | 144600 | 111035849500 | 227500 | 227000 | 227500 | 227000 | 513 |
| 237 | 20240912 | 144500 | 110919363000 | 227000 | 227500 | 227500 | 227000 | 280 |
| 238 | 20240912 | 144400 | 110855697500 | 227000 | 227000 | 227500 | 227000 | 612 |
| 239 | 20240912 | 144300 | 110716762000 | 227000 | 227500 | 227500 | 227000 | 758 |
| 240 | 20240912 | 144200 | 110544617000 | 227000 | 227500 | 227500 | 227000 | 411 |
| 241 | 20240912 | 144100 | 110451246500 | 227500 | 227500 | 227500 | 227000 | 950 |
| 242 | 20240912 | 144000 | 110235564500 | 227500 | 227500 | 227500 | 227000 | 429 |
| 243 | 20240912 | 143900 | 110138134000 | 227000 | 227500 | 227500 | 227000 | 199 |
| 244 | 20240912 | 143800 | 110092904500 | 227000 | 227000 | 227500 | 227000 | 167 |
| 245 | 20240912 | 143700 | 110054975500 | 227500 | 227500 | 227500 | 227000 | 2217 |
| 246 | 20240912 | 143600 | 109551661500 | 227500 | 227500 | 227500 | 227000 | 512 |
| 247 | 20240912 | 143500 | 109435239000 | 227000 | 227000 | 227500 | 227000 | 291 |
| 248 | 20240912 | 143400 | 109369083500 | 227500 | 227000 | 227500 | 227000 | 305 |
| 249 | 20240912 | 143300 | 109299753500 | 227000 | 227500 | 227500 | 227000 | 236 |
| 250 | 20240912 | 143200 | 109246117000 | 227000 | 227500 | 227500 | 227000 | 205 |
| 251 | 20240912 | 143100 | 109199518500 | 227500 | 227500 | 227500 | 227000 | 668 |
| 252 | 20240912 | 143000 | 109047715500 | 227000 | 227500 | 227500 | 227000 | 207 |
| 253 | 20240912 | 142900 | 109000638000 | 227000 | 227500 | 227500 | 227000 | 199 |
| 254 | 20240912 | 142800 | 108955374500 | 227500 | 227500 | 227500 | 227000 | 127 |
| 255 | 20240912 | 142700 | 108926504000 | 227500 | 227000 | 227500 | 227000 | 149 |
| 256 | 20240912 | 142600 | 108892614000 | 227500 | 227500 | 227500 | 227000 | 126 |
| 257 | 20240912 | 142500 | 108863956000 | 227000 | 227500 | 227500 | 227000 | 99 |
| 258 | 20240912 | 142400 | 108841460500 | 227500 | 227500 | 227500 | 227000 | 64 |
| 259 | 20240912 | 142300 | 108826912500 | 227500 | 227000 | 227500 | 227000 | 713 |
| 260 | 20240912 | 142200 | 108664993500 | 227000 | 227500 | 227500 | 227000 | 75 |
| 261 | 20240912 | 142100 | 108647949500 | 227000 | 227500 | 227500 | 227000 | 767 |
| 262 | 20240912 | 142000 | 108473566500 | 227500 | 227000 | 227500 | 227000 | 189 |
| 263 | 20240912 | 141900 | 108430631000 | 227000 | 227500 | 227500 | 227000 | 173 |
| 264 | 20240912 | 141800 | 108391332000 | 227000 | 227000 | 227500 | 227000 | 41 |
| 265 | 20240912 | 141700 | 108382020500 | 227000 | 227500 | 228000 | 227000 | 112 |
| 266 | 20240912 | 141600 | 108356548000 | 227500 | 227000 | 227500 | 227000 | 610 |
| 267 | 20240912 | 141500 | 108217776000 | 227500 | 227000 | 227500 | 227000 | 469 |
| 268 | 20240912 | 141400 | 108111105500 | 227000 | 227500 | 227500 | 227000 | 76 |
| 269 | 20240912 | 141300 | 108093822500 | 227500 | 227500 | 227500 | 227000 | 1011 |
| 270 | 20240912 | 141200 | 107864270000 | 227500 | 227500 | 227500 | 227000 | 71 |
| 271 | 20240912 | 141100 | 107848118000 | 227000 | 227000 | 228000 | 227000 | 267 |
| 272 | 20240912 | 141000 | 107787383500 | 227500 | 227500 | 228000 | 227000 | 75 |
| 273 | 20240912 | 140900 | 107770316000 | 227000 | 227500 | 228000 | 227000 | 327 |
| 274 | 20240912 | 140800 | 107695971000 | 228000 | 227500 | 228000 | 227000 | 324 |
| 275 | 20240912 | 140700 | 107622219500 | 227500 | 228000 | 228000 | 227500 | 1181 |
| 276 | 20240912 | 140600 | 107352973500 | 228000 | 227500 | 228000 | 227500 | 2256 |
| 277 | 20240912 | 140500 | 106838746000 | 227500 | 227500 | 228000 | 227000 | 494 |
| 278 | 20240912 | 140400 | 106726379500 | 227000 | 227500 | 227500 | 227000 | 997 |
| 279 | 20240912 | 140300 | 106499632500 | 227500 | 227000 | 227500 | 227000 | 108 |
| 280 | 20240912 | 140200 | 106475077000 | 227500 | 227000 | 227500 | 227000 | 268 |
| 281 | 20240912 | 140100 | 106414115500 | 227500 | 227500 | 227500 | 227000 | 167 |
| 282 | 20240912 | 140000 | 106376158000 | 227000 | 227000 | 227500 | 227000 | 189 |
| 283 | 20240912 | 135900 | 106333169500 | 227500 | 228000 | 228000 | 227000 | 455 |
| 284 | 20240912 | 135800 | 106229648000 | 228000 | 227500 | 228000 | 227000 | 2780 |
| 285 | 20240912 | 135700 | 105597692500 | 227500 | 227000 | 227500 | 227000 | 263 |
| 286 | 20240912 | 135600 | 105537885000 | 227000 | 227000 | 227500 | 227000 | 384 |
| 287 | 20240912 | 135500 | 105450642500 | 227000 | 227500 | 227500 | 226500 | 230 |
| 288 | 20240912 | 135400 | 105398394000 | 227500 | 227500 | 227500 | 227000 | 129 |
| 289 | 20240912 | 135300 | 105369085500 | 227500 | 227000 | 227500 | 226500 | 278 |
| 290 | 20240912 | 135200 | 105305905000 | 226500 | 227000 | 227000 | 226500 | 282 |
| 291 | 20240912 | 135100 | 105241898500 | 227500 | 227500 | 227500 | 227000 | 404 |
| 292 | 20240912 | 135000 | 105150167000 | 227000 | 227500 | 227500 | 227000 | 155 |
| 293 | 20240912 | 134900 | 105114924500 | 227500 | 227500 | 227500 | 227000 | 230 |
| 294 | 20240912 | 134800 | 105062665000 | 227500 | 227500 | 227500 | 227000 | 171 |
| 295 | 20240912 | 134700 | 105023787500 | 227000 | 227500 | 227500 | 227000 | 176 |
| 296 | 20240912 | 134600 | 104983766000 | 227500 | 227000 | 227500 | 226500 | 983 |
| 297 | 20240912 | 134500 | 104760638500 | 226500 | 226500 | 227000 | 226500 | 519 |
| 298 | 20240912 | 134400 | 104642940500 | 226500 | 227000 | 227000 | 226500 | 198 |
| 299 | 20240912 | 134300 | 104598038000 | 226500 | 227000 | 227000 | 226500 | 107 |
| 300 | 20240912 | 134200 | 104573756500 | 227000 | 226500 | 227000 | 226500 | 131 |
| 301 | 20240912 | 134100 | 104544032500 | 226500 | 226500 | 227000 | 226500 | 1143 |
| 302 | 20240912 | 134000 | 104285127000 | 226500 | 226500 | 226500 | 226000 | 75 |
| 303 | 20240912 | 133900 | 104268148000 | 226500 | 226500 | 226500 | 226000 | 259 |
| 304 | 20240912 | 133800 | 104209585000 | 226500 | 226000 | 226500 | 226000 | 145 |
| 305 | 20240912 | 133700 | 104176749000 | 226000 | 226000 | 226500 | 226000 | 146 |
| 306 | 20240912 | 133600 | 104143727000 | 226500 | 226000 | 226500 | 226000 | 536 |
| 307 | 20240912 | 133500 | 104022501000 | 226500 | 226000 | 226500 | 226000 | 362 |
| 308 | 20240912 | 133400 | 103940563000 | 226500 | 226500 | 227000 | 226000 | 653 |
| 309 | 20240912 | 133300 | 103792659500 | 226500 | 227000 | 227000 | 226500 | 196 |
| 310 | 20240912 | 133200 | 103748236000 | 226500 | 227000 | 227000 | 226500 | 671 |
| 311 | 20240912 | 133100 | 103596201000 | 227000 | 226500 | 227000 | 226500 | 192 |
| 312 | 20240912 | 133000 | 103552704500 | 227000 | 226500 | 227000 | 226500 | 121 |
| 313 | 20240912 | 132900 | 103525277500 | 227000 | 226500 | 227000 | 226500 | 153 |
| 314 | 20240912 | 132800 | 103490556000 | 226500 | 227000 | 227000 | 226500 | 137 |
| 315 | 20240912 | 132700 | 103459519500 | 227000 | 227000 | 227000 | 226500 | 93 |
| 316 | 20240912 | 132600 | 103438418500 | 227000 | 226500 | 227000 | 226500 | 134 |
| 317 | 20240912 | 132500 | 103408014000 | 227000 | 226500 | 227000 | 226500 | 97 |
| 318 | 20240912 | 132400 | 103386014500 | 226500 | 226500 | 227000 | 226000 | 364 |
| 319 | 20240912 | 132300 | 103303552500 | 226000 | 226500 | 226500 | 226000 | 1116 |
| 320 | 20240912 | 132200 | 103050801000 | 226500 | 226000 | 226500 | 226000 | 124 |
| 321 | 20240912 | 132100 | 103022767000 | 226500 | 226500 | 226500 | 226000 | 298 |
| 322 | 20240912 | 132000 | 102955303500 | 226500 | 226000 | 226500 | 226000 | 292 |
| 323 | 20240912 | 131900 | 102889257500 | 226500 | 226000 | 226500 | 226000 | 275 |
| 324 | 20240912 | 131800 | 102827081000 | 226500 | 227000 | 227000 | 226000 | 445 |
| 325 | 20240912 | 131700 | 102726251000 | 226500 | 226500 | 227000 | 226500 | 441 |
| 326 | 20240912 | 131600 | 102626345000 | 226500 | 226500 | 226500 | 226000 | 520 |
| 327 | 20240912 | 131500 | 102508615500 | 226500 | 226500 | 227000 | 226500 | 247 |
| 328 | 20240912 | 131400 | 102452637500 | 226500 | 226500 | 227000 | 226500 | 239 |
| 329 | 20240912 | 131300 | 102398487000 | 227000 | 227000 | 227000 | 226500 | 289 |
| 330 | 20240912 | 131200 | 102332973000 | 227000 | 227000 | 227000 | 226500 | 584 |
| 331 | 20240912 | 131100 | 102200648500 | 226500 | 226500 | 227000 | 226500 | 809 |
| 332 | 20240912 | 131000 | 102017393500 | 226500 | 227000 | 227000 | 226500 | 41 |
| 333 | 20240912 | 130900 | 102008091000 | 227000 | 226500 | 227000 | 226500 | 334 |
| 334 | 20240912 | 130800 | 101932318500 | 226500 | 226500 | 227000 | 226500 | 104 |
| 335 | 20240912 | 130700 | 101908746500 | 226500 | 226500 | 227000 | 226500 | 241 |
| 336 | 20240912 | 130600 | 101854114000 | 226500 | 227000 | 227500 | 226500 | 654 |
| 337 | 20240912 | 130500 | 101705735000 | 227000 | 227500 | 227500 | 227000 | 109 |
| 338 | 20240912 | 130400 | 101680975000 | 227500 | 227500 | 227500 | 227000 | 138 |
| 339 | 20240912 | 130300 | 101649613500 | 227500 | 227000 | 227500 | 226500 | 882 |
| 340 | 20240912 | 130200 | 101449403500 | 227000 | 226500 | 227000 | 226500 | 271 |
| 341 | 20240912 | 130100 | 101387956000 | 227000 | 227000 | 227000 | 226500 | 361 |
| 342 | 20240912 | 130000 | 101306129000 | 227000 | 227000 | 227500 | 226500 | 1578 |
| 343 | 20240912 | 125900 | 100948042500 | 227500 | 227500 | 227500 | 227000 | 177 |
| 344 | 20240912 | 125800 | 100907817000 | 227500 | 227500 | 227500 | 227000 | 339 |
| 345 | 20240912 | 125700 | 100830738500 | 227500 | 227000 | 227500 | 227000 | 199 |
| 346 | 20240912 | 125600 | 100785495000 | 227500 | 228000 | 228000 | 227000 | 335 |
| 347 | 20240912 | 125500 | 100709263500 | 228000 | 227500 | 228000 | 227000 | 1061 |
| 348 | 20240912 | 125400 | 100467843000 | 227000 | 227000 | 227500 | 227000 | 134 |
| 349 | 20240912 | 125300 | 100437381000 | 227500 | 227500 | 227500 | 227000 | 58 |
| 350 | 20240912 | 125200 | 100424194500 | 227500 | 228000 | 228000 | 227000 | 332 |
| 351 | 20240912 | 125100 | 100348669500 | 227500 | 228000 | 228000 | 227500 | 421 |
| 352 | 20240912 | 125000 | 100252868000 | 227500 | 228000 | 228000 | 227500 | 68 |
| 353 | 20240912 | 124900 | 100237373500 | 228000 | 227500 | 228000 | 227500 | 169 |
| 354 | 20240912 | 124800 | 100198873500 | 227500 | 227500 | 228000 | 227500 | 104 |
| 355 | 20240912 | 124700 | 100175192000 | 227500 | 227500 | 228000 | 227000 | 237 |
| 356 | 20240912 | 124600 | 100121229000 | 227500 | 227500 | 228000 | 227000 | 311 |
| 357 | 20240912 | 124500 | 100050493000 | 227000 | 227500 | 227500 | 227000 | 224 |
| 358 | 20240912 | 124400 | 99999544500 | 227500 | 227500 | 227500 | 226500 | 643 |
| 359 | 20240912 | 124300 | 99853522500 | 227500 | 227500 | 227500 | 227000 | 321 |
| 360 | 20240912 | 124200 | 99780503500 | 227000 | 227500 | 227500 | 227000 | 604 |
| 361 | 20240912 | 124100 | 99643106500 | 227500 | 227500 | 227500 | 227000 | 134 |
| 362 | 20240912 | 124000 | 99612657500 | 227000 | 227500 | 227500 | 227000 | 164 |
| 363 | 20240912 | 123900 | 99575381500 | 227500 | 227500 | 227500 | 227000 | 104 |
| 364 | 20240912 | 123800 | 99551738000 | 227500 | 227000 | 227500 | 227000 | 404 |
| 365 | 20240912 | 123700 | 99459845000 | 227500 | 227500 | 227500 | 227000 | 169 |
| 366 | 20240912 | 123600 | 99421423500 | 227500 | 227000 | 227500 | 227000 | 1165 |
| 367 | 20240912 | 123500 | 99156454500 | 227500 | 227500 | 227500 | 227000 | 220 |
| 368 | 20240912 | 123400 | 99106457000 | 227500 | 227500 | 227500 | 227000 | 149 |
| 369 | 20240912 | 123300 | 99072586500 | 227500 | 227000 | 227500 | 227000 | 115 |
| 370 | 20240912 | 123200 | 99046450500 | 227000 | 227000 | 227500 | 226500 | 1567 |
| 371 | 20240912 | 123100 | 98691213000 | 227500 | 227500 | 227500 | 227000 | 263 |
| 372 | 20240912 | 123000 | 98631387000 | 227500 | 227500 | 227500 | 227000 | 211 |
| 373 | 20240912 | 122900 | 98583407000 | 227500 | 227500 | 227500 | 227000 | 86 |
| 374 | 20240912 | 122800 | 98563864500 | 227500 | 227500 | 228000 | 227000 | 2931 |
| 375 | 20240912 | 122700 | 97897055500 | 228000 | 227500 | 228000 | 227500 | 307 |
| 376 | 20240912 | 122600 | 97827170000 | 228000 | 228000 | 228000 | 227500 | 45 |
| 377 | 20240912 | 122500 | 97816919000 | 228000 | 227500 | 228000 | 227500 | 235 |
| 378 | 20240912 | 122400 | 97763428000 | 227500 | 227500 | 228000 | 227000 | 195 |
| 379 | 20240912 | 122300 | 97719056000 | 227500 | 228000 | 228000 | 227500 | 92 |
| 380 | 20240912 | 122200 | 97698119500 | 228000 | 228000 | 228000 | 227000 | 216 |
| 381 | 20240912 | 122100 | 97648978500 | 228000 | 227000 | 228000 | 226500 | 1441 |
| 382 | 20240912 | 122000 | 97321666000 | 226500 | 226500 | 227000 | 226500 | 385 |
| 383 | 20240912 | 121900 | 97234435500 | 226500 | 226500 | 227000 | 226500 | 302 |
| 384 | 20240912 | 121800 | 97165970500 | 226500 | 227000 | 227500 | 226500 | 822 |
| 385 | 20240912 | 121700 | 96979362500 | 227000 | 227500 | 227500 | 227000 | 195 |
| 386 | 20240912 | 121600 | 96935029500 | 227500 | 228000 | 228000 | 227000 | 535 |
| 387 | 20240912 | 121500 | 96813391000 | 228000 | 227500 | 228000 | 227500 | 261 |
| 388 | 20240912 | 121400 | 96753936500 | 227500 | 227500 | 227500 | 227000 | 724 |
| 389 | 20240912 | 121300 | 96589243500 | 227000 | 227000 | 227500 | 227000 | 401 |
| 390 | 20240912 | 121200 | 96498026000 | 227000 | 227500 | 227500 | 227000 | 71 |
| 391 | 20240912 | 121100 | 96481888000 | 227500 | 227500 | 227500 | 227000 | 241 |
| 392 | 20240912 | 121000 | 96427088500 | 227000 | 227000 | 227500 | 227000 | 235 |
| 393 | 20240912 | 120900 | 96373707500 | 227000 | 227000 | 227500 | 227000 | 276 |
| 394 | 20240912 | 120800 | 96311033500 | 227500 | 227500 | 227500 | 227000 | 176 |
| 395 | 20240912 | 120700 | 96271059500 | 227500 | 227500 | 227500 | 227000 | 211 |
| 396 | 20240912 | 120600 | 96223113000 | 227500 | 227000 | 227500 | 227000 | 126 |
| 397 | 20240912 | 120500 | 96194464000 | 227500 | 228000 | 228000 | 227000 | 448 |
| 398 | 20240912 | 120400 | 96092582500 | 227500 | 228000 | 228000 | 227500 | 234 |
| 399 | 20240912 | 120300 | 96039301000 | 227500 | 228000 | 228000 | 227500 | 46 |
| 400 | 20240912 | 120200 | 96028829500 | 228000 | 228500 | 228500 | 227500 | 1433 |
| 401 | 20240912 | 120100 | 95702228000 | 228000 | 228500 | 228500 | 228000 | 225 |
| 402 | 20240912 | 120000 | 95650874500 | 228500 | 228000 | 228500 | 228000 | 95 |
| 403 | 20240912 | 115900 | 95629182500 | 228500 | 228000 | 228500 | 228000 | 118 |
| 404 | 20240912 | 115800 | 95602242000 | 228500 | 228000 | 228500 | 228000 | 181 |
| 405 | 20240912 | 115700 | 95560926000 | 228000 | 228000 | 228500 | 228000 | 41 |
| 406 | 20240912 | 115600 | 95551570500 | 228000 | 228500 | 228500 | 228000 | 534 |
| 407 | 20240912 | 115500 | 95429582000 | 228000 | 228500 | 228500 | 228000 | 107 |
| 408 | 20240912 | 115400 | 95405141000 | 228500 | 228500 | 228500 | 228000 | 55 |
| 409 | 20240912 | 115300 | 95392587000 | 228500 | 228000 | 228500 | 228000 | 226 |
| 410 | 20240912 | 115200 | 95341005000 | 228000 | 228000 | 228500 | 228000 | 83 |
| 411 | 20240912 | 115100 | 95322063500 | 228500 | 228500 | 228500 | 228000 | 30 |
| 412 | 20240912 | 115000 | 95315213500 | 228000 | 228500 | 228500 | 228000 | 231 |
| 413 | 20240912 | 114900 | 95262499000 | 228500 | 228000 | 228500 | 228000 | 109 |
| 414 | 20240912 | 114800 | 95237604000 | 228500 | 228000 | 228500 | 228000 | 340 |
| 415 | 20240912 | 114700 | 95159983000 | 228500 | 228000 | 228500 | 227500 | 156 |
| 416 | 20240912 | 114600 | 95124397000 | 228000 | 228000 | 228000 | 227500 | 105 |
| 417 | 20240912 | 114500 | 95100465000 | 228000 | 228000 | 228000 | 227500 | 608 |
| 418 | 20240912 | 114400 | 94961900500 | 228000 | 228500 | 228500 | 227500 | 438 |
| 419 | 20240912 | 114300 | 94862203000 | 228500 | 228500 | 228500 | 228000 | 487 |
| 420 | 20240912 | 114200 | 94751147000 | 228000 | 228000 | 228500 | 228000 | 92 |
| 421 | 20240912 | 114100 | 94730136500 | 228500 | 227500 | 228500 | 227500 | 497 |
| 422 | 20240912 | 114000 | 94616812000 | 227500 | 228000 | 228000 | 227500 | 220 |
| 423 | 20240912 | 113900 | 94566670500 | 228000 | 228000 | 228000 | 227500 | 215 |
| 424 | 20240912 | 113800 | 94517675500 | 228000 | 227500 | 228000 | 227500 | 282 |
| 425 | 20240912 | 113700 | 94453477500 | 227500 | 228000 | 228000 | 227500 | 94 |
| 426 | 20240912 | 113600 | 94432052500 | 228000 | 227500 | 228000 | 227500 | 151 |
| 427 | 20240912 | 113500 | 94397677000 | 227500 | 228000 | 228000 | 227500 | 290 |
| 428 | 20240912 | 113400 | 94331636500 | 227500 | 228500 | 228500 | 227500 | 560 |
| 429 | 20240912 | 113300 | 94203901500 | 228500 | 228500 | 229000 | 228000 | 339 |
| 430 | 20240912 | 113200 | 94126446500 | 228500 | 229000 | 229000 | 228500 | 951 |
| 431 | 20240912 | 113100 | 93909129500 | 228500 | 228500 | 229000 | 228500 | 262 |
| 432 | 20240912 | 113000 | 93849189000 | 229000 | 228500 | 229000 | 228500 | 1170 |
| 433 | 20240912 | 112900 | 93581821000 | 228000 | 228000 | 228500 | 228000 | 187 |
| 434 | 20240912 | 112800 | 93539163500 | 228000 | 228500 | 228500 | 228000 | 145 |
| 435 | 20240912 | 112700 | 93506039500 | 228000 | 228000 | 228500 | 228000 | 238 |
| 436 | 20240912 | 112600 | 93451697500 | 228000 | 228000 | 228500 | 228000 | 95 |
| 437 | 20240912 | 112500 | 93430011500 | 228500 | 228500 | 228500 | 228000 | 121 |
| 438 | 20240912 | 112400 | 93402373000 | 228500 | 228500 | 228500 | 228000 | 352 |
| 439 | 20240912 | 112300 | 93321971500 | 228000 | 228500 | 228500 | 228000 | 267 |
| 440 | 20240912 | 112200 | 93261071500 | 228500 | 228000 | 228500 | 227500 | 447 |
| 441 | 20240912 | 112100 | 93159191500 | 228000 | 228000 | 228000 | 227500 | 553 |
| 442 | 20240912 | 112000 | 93033348000 | 227500 | 227500 | 228000 | 227500 | 230 |
| 443 | 20240912 | 111900 | 92980967500 | 227500 | 227500 | 228000 | 227000 | 864 |
| 444 | 20240912 | 111800 | 92784580000 | 227500 | 227500 | 227500 | 227000 | 329 |
| 445 | 20240912 | 111700 | 92709783500 | 227500 | 227500 | 227500 | 227000 | 115 |
| 446 | 20240912 | 111600 | 92683635000 | 227500 | 227500 | 228000 | 227000 | 50 |
| 447 | 20240912 | 111500 | 92672254500 | 228000 | 227000 | 228000 | 227000 | 925 |
| 448 | 20240912 | 111400 | 92461811000 | 227500 | 227500 | 228000 | 227000 | 379 |
| 449 | 20240912 | 111300 | 92375576500 | 228000 | 228000 | 228000 | 227500 | 227 |
| 450 | 20240912 | 111200 | 92323920000 | 228000 | 227500 | 228000 | 227000 | 354 |
| 451 | 20240912 | 111100 | 92243354000 | 227500 | 227000 | 227500 | 226500 | 337 |
| 452 | 20240912 | 111000 | 92166817500 | 227000 | 227000 | 227000 | 226500 | 257 |
| 453 | 20240912 | 110900 | 92108523000 | 227000 | 227000 | 227500 | 226500 | 292 |
| 454 | 20240912 | 110800 | 92042210000 | 227000 | 227500 | 227500 | 227000 | 176 |
| 455 | 20240912 | 110700 | 92002224500 | 227500 | 227500 | 228000 | 227000 | 685 |
| 456 | 20240912 | 110600 | 91846626500 | 227500 | 228000 | 228000 | 227000 | 465 |
| 457 | 20240912 | 110500 | 91740859500 | 228000 | 228000 | 228000 | 227500 | 165 |
| 458 | 20240912 | 110400 | 91703275000 | 228000 | 227500 | 228000 | 227500 | 339 |
| 459 | 20240912 | 110300 | 91626140500 | 228000 | 228000 | 228000 | 227500 | 287 |
| 460 | 20240912 | 110200 | 91560825000 | 228000 | 228000 | 228000 | 227500 | 259 |
| 461 | 20240912 | 110100 | 91501791500 | 228000 | 228500 | 228500 | 227500 | 317 |
| 462 | 20240912 | 110000 | 91429522000 | 228500 | 228000 | 228500 | 227500 | 575 |
| 463 | 20240912 | 105900 | 91298378500 | 228000 | 228500 | 228500 | 228000 | 140 |
| 464 | 20240912 | 105800 | 91266418000 | 228500 | 228000 | 228500 | 228000 | 239 |
| 465 | 20240912 | 105700 | 91211891000 | 228000 | 229000 | 229000 | 228000 | 551 |
| 466 | 20240912 | 105600 | 91085970500 | 229000 | 229000 | 229000 | 228500 | 302 |
| 467 | 20240912 | 105500 | 91016862000 | 228500 | 228500 | 229000 | 228000 | 167 |
| 468 | 20240912 | 105400 | 90978676000 | 228500 | 229000 | 229000 | 228500 | 990 |
| 469 | 20240912 | 105300 | 90752395500 | 228500 | 228500 | 229000 | 228000 | 741 |
| 470 | 20240912 | 105200 | 90583060000 | 228500 | 229000 | 229000 | 228500 | 723 |
| 471 | 20240912 | 105100 | 90417811500 | 228500 | 228500 | 229000 | 228500 | 742 |
| 472 | 20240912 | 105000 | 90248175000 | 228500 | 229000 | 229000 | 228500 | 1093 |
| 473 | 20240912 | 104900 | 89998308000 | 229000 | 229000 | 229000 | 228500 | 296 |
| 474 | 20240912 | 104800 | 89930573000 | 229000 | 228500 | 229000 | 228500 | 490 |
| 475 | 20240912 | 104700 | 89818503000 | 228500 | 228500 | 229000 | 228000 | 1284 |
| 476 | 20240912 | 104600 | 89525209500 | 228000 | 229000 | 229000 | 228000 | 851 |
| 477 | 20240912 | 104500 | 89330797500 | 229000 | 228500 | 229000 | 228000 | 4912 |
| 478 | 20240912 | 104400 | 88207413500 | 228500 | 228000 | 228500 | 228000 | 1624 |
| 479 | 20240912 | 104300 | 87836536500 | 228000 | 228000 | 228000 | 227500 | 764 |
| 480 | 20240912 | 104200 | 87662352000 | 228000 | 227500 | 228000 | 227500 | 189 |
| 481 | 20240912 | 104100 | 87619286500 | 228000 | 228000 | 228000 | 227500 | 293 |
| 482 | 20240912 | 104000 | 87552558000 | 228000 | 227500 | 228000 | 227500 | 433 |
| 483 | 20240912 | 103900 | 87453845500 | 227500 | 227500 | 228000 | 227500 | 340 |
| 484 | 20240912 | 103800 | 87376406000 | 228000 | 228000 | 228000 | 227500 | 145 |
| 485 | 20240912 | 103700 | 87343377500 | 228000 | 226500 | 228000 | 226500 | 2344 |
| 486 | 20240912 | 103600 | 86810052500 | 226500 | 226000 | 227000 | 226000 | 630 |
| 487 | 20240912 | 103500 | 86667303000 | 226000 | 226000 | 226500 | 226000 | 1168 |
| 488 | 20240912 | 103400 | 86403313000 | 226000 | 226500 | 226500 | 226000 | 329 |
| 489 | 20240912 | 103300 | 86328883500 | 226500 | 227000 | 227000 | 226500 | 838 |
| 490 | 20240912 | 103200 | 86139048000 | 226500 | 227000 | 227000 | 226500 | 395 |
| 491 | 20240912 | 103100 | 86049529000 | 227000 | 228000 | 228000 | 227000 | 819 |
| 492 | 20240912 | 103000 | 85863471500 | 227500 | 228000 | 228000 | 227500 | 707 |
| 493 | 20240912 | 102900 | 85702569500 | 228000 | 227500 | 228000 | 227500 | 562 |
| 494 | 20240912 | 102800 | 85574606500 | 227500 | 227500 | 228000 | 227000 | 734 |
| 495 | 20240912 | 102700 | 85407608000 | 228000 | 227500 | 228000 | 227000 | 1047 |
| 496 | 20240912 | 102600 | 85169397500 | 227500 | 227000 | 227500 | 227000 | 667 |
| 497 | 20240912 | 102500 | 85017685000 | 227000 | 227500 | 228000 | 227000 | 1211 |
| 498 | 20240912 | 102400 | 84742333000 | 227500 | 227000 | 228000 | 227000 | 2375 |
| 499 | 20240912 | 102300 | 84202391500 | 226500 | 227000 | 227000 | 226500 | 924 |
| 500 | 20240912 | 102200 | 83993031500 | 227000 | 226500 | 227000 | 226000 | 988 |
| 501 | 20240912 | 102100 | 83769258000 | 226500 | 226000 | 226500 | 226000 | 162 |
| 502 | 20240912 | 102000 | 83732593500 | 226000 | 226000 | 226500 | 225500 | 667 |
| 503 | 20240912 | 101900 | 83581864000 | 225500 | 226000 | 226000 | 225500 | 171 |
| 504 | 20240912 | 101800 | 83543238500 | 226000 | 226000 | 226000 | 225500 | 232 |
| 505 | 20240912 | 101700 | 83490824000 | 226000 | 225500 | 226000 | 225000 | 1218 |
| 506 | 20240912 | 101600 | 83216113000 | 226000 | 226000 | 226000 | 225500 | 385 |
| 507 | 20240912 | 101500 | 83129153000 | 225500 | 225500 | 225500 | 225000 | 551 |
| 508 | 20240912 | 101400 | 83004969000 | 225500 | 225000 | 225500 | 224500 | 980 |
| 509 | 20240912 | 101300 | 82784577000 | 224500 | 224500 | 225000 | 224500 | 252 |
| 510 | 20240912 | 101200 | 82727900000 | 225000 | 224500 | 225000 | 224000 | 463 |
| 511 | 20240912 | 101100 | 82623952000 | 224500 | 224000 | 225000 | 224000 | 1054 |
| 512 | 20240912 | 101000 | 82387646000 | 224000 | 224500 | 225000 | 224000 | 4673 |
| 513 | 20240912 | 100900 | 81339960500 | 224500 | 224500 | 225000 | 224000 | 3838 |
| 514 | 20240912 | 100800 | 80478101500 | 224500 | 225000 | 225000 | 224500 | 1292 |
| 515 | 20240912 | 100700 | 80187984000 | 224500 | 225000 | 225500 | 224500 | 1548 |
| 516 | 20240912 | 100600 | 79839657500 | 225500 | 225500 | 226000 | 225000 | 1970 |
| 517 | 20240912 | 100500 | 79395506000 | 225500 | 226000 | 226000 | 225000 | 1457 |
| 518 | 20240912 | 100400 | 79066918500 | 226000 | 225000 | 226000 | 225000 | 951 |
| 519 | 20240912 | 100300 | 78852469000 | 225500 | 225500 | 226000 | 225000 | 2480 |
| 520 | 20240912 | 100200 | 78293829000 | 225500 | 227000 | 227000 | 225500 | 5141 |
| 521 | 20240912 | 100100 | 77130723500 | 227000 | 226500 | 227500 | 226500 | 2090 |
| 522 | 20240912 | 100000 | 76656360000 | 226500 | 227000 | 227500 | 226500 | 655 |
| 523 | 20240912 | 095900 | 76507713500 | 227000 | 227000 | 227000 | 226500 | 1284 |
| 524 | 20240912 | 095800 | 76216264000 | 227000 | 227000 | 227500 | 226500 | 1114 |
| 525 | 20240912 | 095700 | 75963418500 | 227000 | 227000 | 227500 | 226500 | 1150 |
| 526 | 20240912 | 095600 | 75702620000 | 227000 | 226500 | 227500 | 226500 | 3923 |
| 527 | 20240912 | 095500 | 74812718000 | 226500 | 226500 | 227000 | 226000 | 1536 |
| 528 | 20240912 | 095400 | 74465036500 | 226500 | 226500 | 227000 | 226000 | 1992 |
| 529 | 20240912 | 095300 | 74014097000 | 226500 | 226000 | 227000 | 226000 | 1292 |
| 530 | 20240912 | 095200 | 73721491000 | 226500 | 226000 | 226500 | 225500 | 2600 |
| 531 | 20240912 | 095100 | 73133819500 | 226000 | 226500 | 226500 | 226000 | 3471 |
| 532 | 20240912 | 095000 | 72349103500 | 226000 | 227500 | 227500 | 226000 | 3385 |
| 533 | 20240912 | 094900 | 71581644500 | 227500 | 228000 | 228000 | 227000 | 3009 |
| 534 | 20240912 | 094800 | 70896989000 | 228000 | 228000 | 228000 | 227000 | 1663 |
| 535 | 20240912 | 094700 | 70518580000 | 227500 | 227000 | 228000 | 227000 | 1528 |
| 536 | 20240912 | 094600 | 70171133000 | 227000 | 228000 | 228500 | 227000 | 2040 |
| 537 | 20240912 | 094500 | 69706447500 | 227500 | 227500 | 228500 | 227000 | 2220 |
| 538 | 20240912 | 094400 | 69200223500 | 227500 | 227000 | 228000 | 227000 | 4075 |
| 539 | 20240912 | 094300 | 68273689000 | 227000 | 228500 | 228500 | 227000 | 3873 |
| 540 | 20240912 | 094200 | 67391579000 | 228500 | 230000 | 230000 | 228000 | 4558 |
| 541 | 20240912 | 094100 | 66348476000 | 230000 | 229500 | 230000 | 229500 | 2468 |
| 542 | 20240912 | 094000 | 65781572500 | 229500 | 231000 | 231500 | 229500 | 3691 |
| 543 | 20240912 | 093900 | 64931789500 | 230500 | 231500 | 231500 | 230500 | 4126 |
| 544 | 20240912 | 093800 | 63979047500 | 231500 | 232500 | 232500 | 231000 | 4770 |
| 545 | 20240912 | 093700 | 62874202500 | 232500 | 231000 | 233000 | 231000 | 10500 |
| 546 | 20240912 | 093600 | 60437070500 | 231000 | 231000 | 232500 | 230500 | 15119 |
| 547 | 20240912 | 093500 | 56934495500 | 230500 | 228500 | 231000 | 227500 | 18950 |
| 548 | 20240912 | 093400 | 52582249500 | 228500 | 228500 | 229000 | 228000 | 1435 |
| 549 | 20240912 | 093300 | 52254082000 | 229000 | 228000 | 229000 | 227500 | 2371 |
| 550 | 20240912 | 093200 | 51712839500 | 227500 | 228500 | 228500 | 227500 | 4290 |
| 551 | 20240912 | 093100 | 50735588500 | 228500 | 228500 | 229000 | 228000 | 1325 |
| 552 | 20240912 | 093000 | 50433107000 | 229000 | 228000 | 229000 | 227500 | 2698 |
| 553 | 20240912 | 092900 | 49817706000 | 227500 | 228000 | 228500 | 227500 | 2188 |
| 554 | 20240912 | 092800 | 49318331000 | 228500 | 228500 | 229000 | 228000 | 3667 |
| 555 | 20240912 | 092700 | 48480284000 | 229000 | 229500 | 230000 | 228500 | 6998 |
| 556 | 20240912 | 092600 | 46875216000 | 229500 | 229500 | 230000 | 229000 | 7885 |
| 557 | 20240912 | 092500 | 45065132500 | 229000 | 229000 | 229500 | 229000 | 4096 |
| 558 | 20240912 | 092400 | 44126103500 | 229000 | 228500 | 229000 | 228000 | 5671 |
| 559 | 20240912 | 092300 | 42828879500 | 228500 | 228000 | 228500 | 227500 | 2144 |
| 560 | 20240912 | 092200 | 42339693500 | 228000 | 228000 | 229000 | 227500 | 5241 |
| 561 | 20240912 | 092100 | 41144174500 | 228000 | 228500 | 229000 | 227500 | 5451 |
| 562 | 20240912 | 092000 | 39899505000 | 228000 | 228500 | 228500 | 227500 | 4352 |
| 563 | 20240912 | 091900 | 38906924500 | 228500 | 227500 | 229000 | 227500 | 6501 |
| 564 | 20240912 | 091800 | 37422658500 | 228000 | 227000 | 228000 | 226500 | 4179 |
| 565 | 20240912 | 091700 | 36472356000 | 227000 | 227000 | 227500 | 226500 | 2110 |
| 566 | 20240912 | 091600 | 35993477500 | 227000 | 226500 | 227000 | 226000 | 2167 |
| 567 | 20240912 | 091500 | 35502279000 | 226500 | 226500 | 227500 | 226000 | 3778 |
| 568 | 20240912 | 091400 | 34645978000 | 226000 | 226000 | 226500 | 225500 | 4214 |
| 569 | 20240912 | 091300 | 33693703000 | 226500 | 226500 | 227000 | 225500 | 4256 |
| 570 | 20240912 | 091200 | 32730478500 | 226500 | 227500 | 227500 | 226000 | 5387 |
| 571 | 20240912 | 091100 | 31508695500 | 227500 | 226500 | 228000 | 226500 | 4383 |
| 572 | 20240912 | 091000 | 30512915000 | 226500 | 225500 | 227000 | 225000 | 3189 |
| 573 | 20240912 | 090900 | 29791847500 | 225000 | 224500 | 226000 | 224000 | 5231 |
| 574 | 20240912 | 090800 | 28615646000 | 224500 | 226000 | 226500 | 224500 | 4029 |
| 575 | 20240912 | 090700 | 27708373000 | 225500 | 228000 | 228000 | 225000 | 7391 |
| 576 | 20240912 | 090600 | 26033322500 | 228000 | 227000 | 228000 | 226500 | 7539 |
| 577 | 20240912 | 090500 | 24320006000 | 226500 | 224000 | 227000 | 224000 | 7272 |
| 578 | 20240912 | 090400 | 22677833000 | 224000 | 225000 | 225500 | 223500 | 8046 |
| 579 | 20240912 | 090300 | 20873294500 | 225000 | 227000 | 227500 | 224500 | 15947 |
| 580 | 20240912 | 090200 | 17273361500 | 227000 | 226000 | 227000 | 225000 | 11109 |
| 581 | 20240912 | 090100 | 14769336000 | 225500 | 229000 | 229000 | 225000 | 23182 |
| 582 | 20240912 | 090000 | 9507201000 | 228500 | 229000 | 230000 | 227000 | 41528 |