34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 184800 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 21478 |
| 3 | 20240923 | 184700 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 4 | 20240923 | 184600 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 5 | 20240923 | 184500 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 6 | 20240923 | 184400 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 7 | 20240923 | 184300 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 8 | 20240923 | 184200 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 9 | 20240923 | 184100 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 10 | 20240923 | 184000 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 11 | 20240923 | 183900 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 12 | 20240923 | 183800 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 13 | 20240923 | 183700 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 14 | 20240923 | 183600 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 15 | 20240923 | 183500 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 16 | 20240923 | 183400 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 17 | 20240923 | 183300 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 18 | 20240923 | 183200 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 19 | 20240923 | 183100 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 20 | 20240923 | 183000 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 21 | 20240923 | 182900 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 22 | 20240923 | 182800 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 23 | 20240923 | 182700 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 24 | 20240923 | 182600 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 25 | 20240923 | 182500 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 26 | 20240923 | 182400 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 27 | 20240923 | 182300 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 28 | 20240923 | 182200 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 29 | 20240923 | 182100 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 30 | 20240923 | 182000 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 31 | 20240923 | 181900 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 32 | 20240923 | 181800 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 21478 |
| 33 | 20240923 | 181700 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 34 | 20240923 | 181600 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 35 | 20240923 | 181500 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 36 | 20240923 | 181400 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 37 | 20240923 | 181300 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 38 | 20240923 | 181200 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 39 | 20240923 | 181100 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 40 | 20240923 | 181000 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 41 | 20240923 | 180900 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 42 | 20240923 | 180800 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 43 | 20240923 | 180700 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 44 | 20240923 | 180600 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 45 | 20240923 | 180500 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 46 | 20240923 | 180400 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 47 | 20240923 | 180300 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 48 | 20240923 | 180200 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 49 | 20240923 | 180100 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 50 | 20240923 | 180000 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 51 | 20240923 | 175900 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 52 | 20240923 | 175800 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 53 | 20240923 | 175700 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 54 | 20240923 | 175600 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 55 | 20240923 | 175500 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 56 | 20240923 | 175400 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 57 | 20240923 | 175300 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 58 | 20240923 | 175200 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 59 | 20240923 | 175100 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 60 | 20240923 | 175000 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 61 | 20240923 | 174900 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 62 | 20240923 | 174800 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 21478 |
| 63 | 20240923 | 174700 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 64 | 20240923 | 174600 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 65 | 20240923 | 174500 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 66 | 20240923 | 174400 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 67 | 20240923 | 174300 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 68 | 20240923 | 174200 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 69 | 20240923 | 174100 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 70 | 20240923 | 174000 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 71 | 20240923 | 173900 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 72 | 20240923 | 173800 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 73 | 20240923 | 173700 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 74 | 20240923 | 173600 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 75 | 20240923 | 173500 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 76 | 20240923 | 173400 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 77 | 20240923 | 173300 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 78 | 20240923 | 173200 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 79 | 20240923 | 173100 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 80 | 20240923 | 173000 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 81 | 20240923 | 172900 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 82 | 20240923 | 172800 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 83 | 20240923 | 172700 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 84 | 20240923 | 172600 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 85 | 20240923 | 172500 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 86 | 20240923 | 172400 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 87 | 20240923 | 172300 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 88 | 20240923 | 172200 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 89 | 20240923 | 172100 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 90 | 20240923 | 172000 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 91 | 20240923 | 171900 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 92 | 20240923 | 171800 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 21478 |
| 93 | 20240923 | 171700 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 94 | 20240923 | 171600 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 95 | 20240923 | 171500 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 96 | 20240923 | 171400 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 97 | 20240923 | 171300 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 98 | 20240923 | 171200 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 99 | 20240923 | 171100 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 100 | 20240923 | 171000 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 101 | 20240923 | 170900 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 102 | 20240923 | 170800 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 103 | 20240923 | 170700 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 104 | 20240923 | 170600 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 105 | 20240923 | 170500 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 106 | 20240923 | 170400 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 107 | 20240923 | 170300 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 108 | 20240923 | 170200 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 109 | 20240923 | 170100 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 110 | 20240923 | 170000 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 111 | 20240923 | 165900 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 112 | 20240923 | 165800 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 113 | 20240923 | 165700 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 114 | 20240923 | 165600 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 115 | 20240923 | 165500 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 116 | 20240923 | 165400 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 117 | 20240923 | 165300 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 118 | 20240923 | 165200 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 119 | 20240923 | 165100 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 120 | 20240923 | 165000 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 121 | 20240923 | 164900 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 122 | 20240923 | 164800 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 21478 |
| 123 | 20240923 | 164700 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 124 | 20240923 | 164600 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 125 | 20240923 | 164500 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 126 | 20240923 | 164400 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 127 | 20240923 | 164300 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 128 | 20240923 | 164200 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 129 | 20240923 | 164100 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 130 | 20240923 | 164000 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 131 | 20240923 | 163900 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 132 | 20240923 | 163800 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 133 | 20240923 | 163700 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 134 | 20240923 | 163600 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 135 | 20240923 | 163500 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 136 | 20240923 | 163400 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 137 | 20240923 | 163300 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 138 | 20240923 | 163200 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 139 | 20240923 | 163100 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 140 | 20240923 | 163000 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 141 | 20240923 | 162900 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 142 | 20240923 | 162800 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 143 | 20240923 | 162700 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 144 | 20240923 | 162600 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 145 | 20240923 | 162500 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 146 | 20240923 | 162400 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 147 | 20240923 | 162300 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 148 | 20240923 | 162200 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 149 | 20240923 | 162100 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 150 | 20240923 | 162000 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 151 | 20240923 | 161900 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 152 | 20240923 | 161800 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 21478 |
| 153 | 20240923 | 161700 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 154 | 20240923 | 161600 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 155 | 20240923 | 161500 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 156 | 20240923 | 161400 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 157 | 20240923 | 161300 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 158 | 20240923 | 161200 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 159 | 20240923 | 161100 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 160 | 20240923 | 161000 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 161 | 20240923 | 160900 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 162 | 20240923 | 160800 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 163 | 20240923 | 160700 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 164 | 20240923 | 160600 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 165 | 20240923 | 160500 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 166 | 20240923 | 160400 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 167 | 20240923 | 160300 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 168 | 20240923 | 160200 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 169 | 20240923 | 160100 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 170 | 20240923 | 160000 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 171 | 20240923 | 155900 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 172 | 20240923 | 155800 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 173 | 20240923 | 155700 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 174 | 20240923 | 155600 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 175 | 20240923 | 155500 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 176 | 20240923 | 155400 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 177 | 20240923 | 155300 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 178 | 20240923 | 155200 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 179 | 20240923 | 155100 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 180 | 20240923 | 155000 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 181 | 20240923 | 154900 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 182 | 20240923 | 154800 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 21478 |
| 183 | 20240923 | 154700 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 184 | 20240923 | 154600 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 185 | 20240923 | 154500 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 186 | 20240923 | 154400 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 187 | 20240923 | 154300 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 188 | 20240923 | 154200 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 189 | 20240923 | 154100 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 190 | 20240923 | 154000 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 191 | 20240923 | 153900 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 192 | 20240923 | 153800 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 193 | 20240923 | 153700 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 194 | 20240923 | 153600 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 195 | 20240923 | 153500 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 196 | 20240923 | 153400 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 197 | 20240923 | 153300 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 198 | 20240923 | 153200 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 199 | 20240923 | 153100 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 200 | 20240923 | 153000 | 102362159000 | 379000 | 379000 | 379000 | 379000 | 21478 |
| 201 | 20240923 | 152900 | 94221997000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 202 | 20240923 | 152800 | 94221997000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 203 | 20240923 | 152700 | 94221997000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 204 | 20240923 | 152600 | 94221997000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 205 | 20240923 | 152500 | 94221997000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 206 | 20240923 | 152400 | 94221997000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 207 | 20240923 | 152300 | 94221997000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 208 | 20240923 | 152200 | 94221997000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 209 | 20240923 | 152100 | 94221997000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 210 | 20240923 | 152000 | 94221997000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 211 | 20240923 | 151900 | 94221997000 | 377000 | 377000 | 377000 | 375500 | 4387 |
| 212 | 20240923 | 151800 | 92571622000 | 377000 | 376500 | 377500 | 376500 | 2092 |
| 213 | 20240923 | 151700 | 91783019000 | 377000 | 376500 | 377000 | 376500 | 432 |
| 214 | 20240923 | 151600 | 91620223500 | 377000 | 376000 | 377000 | 376000 | 2103 |
| 215 | 20240923 | 151500 | 90828295500 | 376000 | 376500 | 376500 | 375500 | 1176 |
| 216 | 20240923 | 151400 | 90385930000 | 376500 | 376500 | 376500 | 376000 | 535 |
| 217 | 20240923 | 151300 | 90184558500 | 376500 | 376500 | 376500 | 376000 | 433 |
| 218 | 20240923 | 151200 | 90021552500 | 376000 | 376500 | 376500 | 376000 | 493 |
| 219 | 20240923 | 151100 | 89835966500 | 376000 | 376500 | 376500 | 376000 | 576 |
| 220 | 20240923 | 151000 | 89619189500 | 376000 | 376500 | 376500 | 376000 | 772 |
| 221 | 20240923 | 150900 | 89328722000 | 376500 | 376500 | 376500 | 376000 | 367 |
| 222 | 20240923 | 150800 | 89190612000 | 376000 | 376500 | 376500 | 376000 | 614 |
| 223 | 20240923 | 150700 | 88959667000 | 376000 | 376000 | 376500 | 376000 | 313 |
| 224 | 20240923 | 150600 | 88841933500 | 375500 | 376000 | 376000 | 375500 | 235 |
| 225 | 20240923 | 150500 | 88753579500 | 376000 | 376000 | 376000 | 375500 | 1475 |
| 226 | 20240923 | 150400 | 88199449500 | 376000 | 376000 | 376000 | 375500 | 1192 |
| 227 | 20240923 | 150300 | 87751383500 | 376000 | 376000 | 376000 | 375500 | 284 |
| 228 | 20240923 | 150200 | 87644661000 | 375500 | 376000 | 376000 | 375500 | 331 |
| 229 | 20240923 | 150100 | 87520293500 | 376000 | 376500 | 376500 | 375500 | 493 |
| 230 | 20240923 | 150000 | 87334879500 | 376000 | 376500 | 376500 | 375500 | 674 |
| 231 | 20240923 | 145900 | 87081419500 | 376000 | 376500 | 376500 | 376000 | 319 |
| 232 | 20240923 | 145800 | 86961406500 | 376000 | 376500 | 376500 | 376000 | 251 |
| 233 | 20240923 | 145700 | 86866958000 | 376500 | 376500 | 376500 | 375500 | 390 |
| 234 | 20240923 | 145600 | 86720312500 | 376000 | 376500 | 376500 | 376000 | 389 |
| 235 | 20240923 | 145500 | 86573964000 | 376500 | 376000 | 376500 | 376000 | 338 |
| 236 | 20240923 | 145400 | 86446766500 | 376500 | 376500 | 376500 | 376000 | 400 |
| 237 | 20240923 | 145300 | 86296259000 | 376500 | 376000 | 376500 | 376000 | 357 |
| 238 | 20240923 | 145200 | 86161930500 | 376000 | 376500 | 376500 | 376000 | 867 |
| 239 | 20240923 | 145100 | 85835618000 | 376000 | 376500 | 376500 | 376000 | 501 |
| 240 | 20240923 | 145000 | 85647169500 | 376500 | 377000 | 377000 | 376000 | 1550 |
| 241 | 20240923 | 144900 | 85063771000 | 377000 | 377000 | 377000 | 376500 | 183 |
| 242 | 20240923 | 144800 | 84994805000 | 377000 | 377000 | 377000 | 376500 | 248 |
| 243 | 20240923 | 144700 | 84901358500 | 377000 | 377000 | 377000 | 376500 | 277 |
| 244 | 20240923 | 144600 | 84796964500 | 376500 | 377000 | 377000 | 376500 | 454 |
| 245 | 20240923 | 144500 | 84625871500 | 377000 | 376500 | 377000 | 376000 | 1710 |
| 246 | 20240923 | 144400 | 83982106500 | 376500 | 377500 | 377500 | 376500 | 1608 |
| 247 | 20240923 | 144300 | 83376021500 | 377500 | 377000 | 377500 | 377000 | 218 |
| 248 | 20240923 | 144200 | 83293753000 | 377500 | 377500 | 377500 | 377000 | 334 |
| 249 | 20240923 | 144100 | 83167761500 | 377000 | 376500 | 377000 | 376500 | 2401 |
| 250 | 20240923 | 144000 | 82262633500 | 376500 | 376500 | 377000 | 376500 | 255 |
| 251 | 20240923 | 143900 | 82166553500 | 376500 | 377000 | 377000 | 376500 | 197 |
| 252 | 20240923 | 143800 | 82092298500 | 377000 | 377000 | 377000 | 376500 | 302 |
| 253 | 20240923 | 143700 | 81978448500 | 377000 | 376500 | 377000 | 376500 | 529 |
| 254 | 20240923 | 143600 | 81779026000 | 377000 | 377000 | 377000 | 376500 | 247 |
| 255 | 20240923 | 143500 | 81685937500 | 377000 | 377000 | 377000 | 376500 | 231 |
| 256 | 20240923 | 143400 | 81598859500 | 377000 | 376500 | 377000 | 376500 | 294 |
| 257 | 20240923 | 143300 | 81488059000 | 377000 | 377000 | 377000 | 376500 | 211 |
| 258 | 20240923 | 143200 | 81408535500 | 377000 | 377000 | 377000 | 376500 | 141 |
| 259 | 20240923 | 143100 | 81355392000 | 376500 | 377000 | 377000 | 376500 | 158 |
| 260 | 20240923 | 143000 | 81295833500 | 377000 | 376000 | 377000 | 376000 | 495 |
| 261 | 20240923 | 142900 | 81109384500 | 376500 | 376500 | 376500 | 376000 | 251 |
| 262 | 20240923 | 142800 | 81014924000 | 376000 | 376000 | 376500 | 375500 | 409 |
| 263 | 20240923 | 142700 | 80861131500 | 375500 | 376500 | 376500 | 375500 | 299 |
| 264 | 20240923 | 142600 | 80748665000 | 376500 | 376500 | 376500 | 376000 | 361 |
| 265 | 20240923 | 142500 | 80612841500 | 376000 | 376000 | 376500 | 376000 | 333 |
| 266 | 20240923 | 142400 | 80487572000 | 376000 | 376000 | 376500 | 375500 | 293 |
| 267 | 20240923 | 142300 | 80377387000 | 376000 | 375500 | 376000 | 375500 | 642 |
| 268 | 20240923 | 142200 | 80136161000 | 375500 | 377000 | 377000 | 375500 | 2246 |
| 269 | 20240923 | 142100 | 79291094000 | 376500 | 377000 | 377000 | 376500 | 155 |
| 270 | 20240923 | 142000 | 79232673000 | 377000 | 377000 | 377000 | 376500 | 242 |
| 271 | 20240923 | 141900 | 79141452000 | 376500 | 377000 | 377000 | 376500 | 262 |
| 272 | 20240923 | 141800 | 79042728500 | 377000 | 376500 | 377000 | 376500 | 210 |
| 273 | 20240923 | 141700 | 78963563000 | 377000 | 376500 | 377000 | 376500 | 222 |
| 274 | 20240923 | 141600 | 78879891000 | 377000 | 377000 | 377000 | 376500 | 293 |
| 275 | 20240923 | 141500 | 78769438500 | 377000 | 377000 | 377000 | 376500 | 697 |
| 276 | 20240923 | 141400 | 78506764000 | 377500 | 378000 | 378000 | 377000 | 1563 |
| 277 | 20240923 | 141300 | 77916691000 | 378000 | 377500 | 378000 | 377500 | 571 |
| 278 | 20240923 | 141200 | 77700974000 | 377500 | 377500 | 378000 | 377500 | 816 |
| 279 | 20240923 | 141100 | 77392544000 | 378000 | 377500 | 378000 | 377500 | 445 |
| 280 | 20240923 | 141000 | 77224399000 | 377500 | 378000 | 378000 | 377500 | 370 |
| 281 | 20240923 | 140900 | 77084559000 | 378000 | 378000 | 378000 | 377500 | 354 |
| 282 | 20240923 | 140800 | 76950772500 | 377500 | 377500 | 378000 | 377500 | 2888 |
| 283 | 20240923 | 140700 | 75860378000 | 377500 | 376500 | 377500 | 376000 | 2486 |
| 284 | 20240923 | 140600 | 74922735500 | 376500 | 376000 | 376500 | 376000 | 767 |
| 285 | 20240923 | 140500 | 74633966500 | 376500 | 376500 | 376500 | 376000 | 368 |
| 286 | 20240923 | 140400 | 74495424000 | 376500 | 376500 | 376500 | 376000 | 230 |
| 287 | 20240923 | 140300 | 74408833500 | 376500 | 376500 | 376500 | 376000 | 427 |
| 288 | 20240923 | 140200 | 74248092000 | 376500 | 376500 | 376500 | 376000 | 295 |
| 289 | 20240923 | 140100 | 74137101000 | 376000 | 376500 | 376500 | 376000 | 168 |
| 290 | 20240923 | 140000 | 74073855500 | 376500 | 376500 | 376500 | 376000 | 144 |
| 291 | 20240923 | 135900 | 74019653000 | 376500 | 375500 | 376500 | 375000 | 1510 |
| 292 | 20240923 | 135800 | 73452277500 | 375500 | 375000 | 375500 | 375000 | 741 |
| 293 | 20240923 | 135700 | 73174085000 | 375000 | 375500 | 376000 | 375000 | 2446 |
| 294 | 20240923 | 135600 | 72256445500 | 376000 | 376500 | 376500 | 375500 | 2488 |
| 295 | 20240923 | 135500 | 71321572500 | 376000 | 376000 | 376500 | 376000 | 192 |
| 296 | 20240923 | 135400 | 71249330500 | 376500 | 376000 | 376500 | 376000 | 134 |
| 297 | 20240923 | 135300 | 71198907000 | 376500 | 376500 | 376500 | 376000 | 180 |
| 298 | 20240923 | 135200 | 71131164000 | 376500 | 376500 | 376500 | 376000 | 288 |
| 299 | 20240923 | 135100 | 71022772000 | 376500 | 376000 | 376500 | 375500 | 655 |
| 300 | 20240923 | 135000 | 70776510500 | 376000 | 376000 | 376000 | 375500 | 553 |
| 301 | 20240923 | 134900 | 70568619500 | 375500 | 376000 | 376000 | 375500 | 46 |
| 302 | 20240923 | 134800 | 70551331500 | 376000 | 376000 | 376000 | 375500 | 246 |
| 303 | 20240923 | 134700 | 70458871500 | 375500 | 376500 | 376500 | 375500 | 1147 |
| 304 | 20240923 | 134600 | 70027555000 | 376500 | 376000 | 376500 | 376000 | 97 |
| 305 | 20240923 | 134500 | 69991047000 | 376500 | 376500 | 376500 | 376000 | 363 |
| 306 | 20240923 | 134400 | 69854387500 | 376500 | 376000 | 376500 | 375500 | 418 |
| 307 | 20240923 | 134300 | 69697138000 | 376000 | 377000 | 377000 | 376000 | 1390 |
| 308 | 20240923 | 134200 | 69174033000 | 377000 | 377000 | 377500 | 376500 | 577 |
| 309 | 20240923 | 134100 | 68956507500 | 377000 | 377500 | 377500 | 377000 | 799 |
| 310 | 20240923 | 134000 | 68655272500 | 377500 | 377000 | 377500 | 377000 | 192 |
| 311 | 20240923 | 133900 | 68582870500 | 377000 | 377500 | 377500 | 377000 | 66 |
| 312 | 20240923 | 133800 | 68557973000 | 377500 | 377000 | 377500 | 377000 | 73 |
| 313 | 20240923 | 133700 | 68530444500 | 377500 | 377500 | 377500 | 377000 | 352 |
| 314 | 20240923 | 133600 | 68397728500 | 377000 | 377000 | 377500 | 377000 | 277 |
| 315 | 20240923 | 133500 | 68293241500 | 377500 | 377500 | 377500 | 377000 | 86 |
| 316 | 20240923 | 133400 | 68260810000 | 377500 | 377000 | 377500 | 376500 | 1437 |
| 317 | 20240923 | 133300 | 67719036000 | 376500 | 377000 | 377000 | 376500 | 102 |
| 318 | 20240923 | 133200 | 67680618000 | 377000 | 376500 | 377000 | 376500 | 47 |
| 319 | 20240923 | 133100 | 67662904500 | 376500 | 377000 | 377000 | 376500 | 110 |
| 320 | 20240923 | 133000 | 67621473000 | 377000 | 376500 | 377000 | 376500 | 77 |
| 321 | 20240923 | 132900 | 67592454500 | 377000 | 377000 | 377000 | 376500 | 80 |
| 322 | 20240923 | 132800 | 67562311500 | 377000 | 377000 | 377000 | 376500 | 358 |
| 323 | 20240923 | 132700 | 67427451000 | 376500 | 377000 | 377000 | 376500 | 197 |
| 324 | 20240923 | 132600 | 67353235500 | 376500 | 376500 | 377000 | 376500 | 132 |
| 325 | 20240923 | 132500 | 67303498000 | 377000 | 377000 | 377000 | 376500 | 65 |
| 326 | 20240923 | 132400 | 67279008500 | 377000 | 376500 | 377000 | 376500 | 934 |
| 327 | 20240923 | 132300 | 66927336500 | 377000 | 376500 | 377000 | 376500 | 300 |
| 328 | 20240923 | 132200 | 66814284500 | 376500 | 377000 | 377000 | 376500 | 68 |
| 329 | 20240923 | 132100 | 66788659000 | 376500 | 377000 | 377000 | 376500 | 301 |
| 330 | 20240923 | 132000 | 66675216500 | 377000 | 377000 | 377000 | 376500 | 205 |
| 331 | 20240923 | 131900 | 66597947000 | 377000 | 377000 | 377000 | 376500 | 1126 |
| 332 | 20240923 | 131800 | 66173457000 | 377000 | 377000 | 377000 | 376500 | 66 |
| 333 | 20240923 | 131700 | 66148597500 | 377000 | 377000 | 377000 | 376500 | 77 |
| 334 | 20240923 | 131600 | 66119579500 | 377000 | 377000 | 377000 | 376500 | 175 |
| 335 | 20240923 | 131500 | 66053629000 | 377000 | 376500 | 377000 | 376500 | 130 |
| 336 | 20240923 | 131400 | 66004670500 | 376500 | 376500 | 377000 | 376500 | 182 |
| 337 | 20240923 | 131300 | 65936134000 | 376500 | 377000 | 377000 | 376500 | 110 |
| 338 | 20240923 | 131200 | 65894710000 | 377000 | 377000 | 377000 | 376500 | 161 |
| 339 | 20240923 | 131100 | 65834052500 | 377000 | 376500 | 377000 | 376500 | 53 |
| 340 | 20240923 | 131000 | 65814089500 | 377000 | 377000 | 377500 | 376500 | 732 |
| 341 | 20240923 | 130900 | 65538305500 | 377000 | 377000 | 377500 | 377000 | 158 |
| 342 | 20240923 | 130800 | 65478727500 | 377500 | 377000 | 377500 | 377000 | 138 |
| 343 | 20240923 | 130700 | 65426658500 | 377000 | 377000 | 377500 | 377000 | 78 |
| 344 | 20240923 | 130600 | 65397245000 | 377500 | 377000 | 377500 | 377000 | 145 |
| 345 | 20240923 | 130500 | 65342558500 | 377000 | 377500 | 377500 | 377000 | 177 |
| 346 | 20240923 | 130400 | 65275749500 | 377000 | 377500 | 377500 | 377000 | 184 |
| 347 | 20240923 | 130300 | 65206301500 | 377000 | 377500 | 377500 | 377000 | 245 |
| 348 | 20240923 | 130200 | 65113921000 | 377500 | 377000 | 377500 | 376500 | 1508 |
| 349 | 20240923 | 130100 | 64545391000 | 377000 | 377000 | 377000 | 376500 | 31 |
| 350 | 20240923 | 130000 | 64533704500 | 376500 | 376500 | 377000 | 376500 | 111 |
| 351 | 20240923 | 125900 | 64491891000 | 377000 | 377000 | 377000 | 376500 | 99 |
| 352 | 20240923 | 125800 | 64454572500 | 376500 | 377000 | 377000 | 376500 | 182 |
| 353 | 20240923 | 125700 | 64386040500 | 376500 | 376500 | 377000 | 376500 | 49 |
| 354 | 20240923 | 125600 | 64367580000 | 377000 | 377000 | 377000 | 376500 | 116 |
| 355 | 20240923 | 125500 | 64323848500 | 377000 | 377000 | 377000 | 376500 | 64 |
| 356 | 20240923 | 125400 | 64299736000 | 377000 | 377000 | 377000 | 376500 | 128 |
| 357 | 20240923 | 125300 | 64251485500 | 377000 | 376500 | 377000 | 376500 | 123 |
| 358 | 20240923 | 125200 | 64205122500 | 376500 | 376500 | 377000 | 376500 | 108 |
| 359 | 20240923 | 125100 | 64164424500 | 376500 | 377000 | 377000 | 376500 | 49 |
| 360 | 20240923 | 125000 | 64145968500 | 377000 | 377000 | 377000 | 376500 | 71 |
| 361 | 20240923 | 124900 | 64119214000 | 377000 | 377000 | 377000 | 376500 | 504 |
| 362 | 20240923 | 124800 | 63929320500 | 377000 | 377000 | 377000 | 376500 | 163 |
| 363 | 20240923 | 124700 | 63867896000 | 377000 | 377000 | 377000 | 376500 | 375 |
| 364 | 20240923 | 124600 | 63726523500 | 377000 | 377000 | 377000 | 376500 | 204 |
| 365 | 20240923 | 124500 | 63649621500 | 376500 | 376500 | 377000 | 376000 | 101 |
| 366 | 20240923 | 124400 | 63611583500 | 376500 | 376500 | 376500 | 376000 | 213 |
| 367 | 20240923 | 124300 | 63531409500 | 376500 | 377000 | 377000 | 376000 | 596 |
| 368 | 20240923 | 124200 | 63307116000 | 376500 | 376500 | 377000 | 376000 | 1037 |
| 369 | 20240923 | 124100 | 62916682500 | 376000 | 376500 | 376500 | 376000 | 98 |
| 370 | 20240923 | 124000 | 62879789500 | 376500 | 376500 | 376500 | 376000 | 199 |
| 371 | 20240923 | 123900 | 62804887000 | 376500 | 376000 | 376500 | 376000 | 173 |
| 372 | 20240923 | 123800 | 62739764000 | 376000 | 376000 | 376000 | 375500 | 110 |
| 373 | 20240923 | 123700 | 62698405000 | 376000 | 376000 | 376000 | 375500 | 249 |
| 374 | 20240923 | 123600 | 62604782500 | 376000 | 376000 | 376000 | 375500 | 26 |
| 375 | 20240923 | 123500 | 62595007500 | 376000 | 376000 | 376000 | 375500 | 274 |
| 376 | 20240923 | 123400 | 62491995000 | 376000 | 375000 | 376000 | 375000 | 712 |
| 377 | 20240923 | 123300 | 62224621500 | 375500 | 375000 | 375500 | 375000 | 196 |
| 378 | 20240923 | 123200 | 62151107500 | 375000 | 375500 | 375500 | 375000 | 30 |
| 379 | 20240923 | 123100 | 62139846000 | 375500 | 375500 | 375500 | 375000 | 53 |
| 380 | 20240923 | 123000 | 62119956000 | 375500 | 376000 | 376000 | 375000 | 713 |
| 381 | 20240923 | 122900 | 61852278000 | 376000 | 376000 | 376000 | 375500 | 219 |
| 382 | 20240923 | 122800 | 61769935000 | 376000 | 376000 | 376000 | 376000 | 344 |
| 383 | 20240923 | 122700 | 61640591000 | 375500 | 375500 | 376000 | 375500 | 33 |
| 384 | 20240923 | 122600 | 61628190500 | 376000 | 376000 | 376000 | 375500 | 100 |
| 385 | 20240923 | 122500 | 61590595500 | 375500 | 376000 | 376000 | 375500 | 605 |
| 386 | 20240923 | 122400 | 61363176000 | 376000 | 376000 | 376000 | 375500 | 77 |
| 387 | 20240923 | 122300 | 61334250000 | 376000 | 375500 | 376000 | 375500 | 31 |
| 388 | 20240923 | 122200 | 61322596500 | 375500 | 375000 | 376000 | 374500 | 587 |
| 389 | 20240923 | 122100 | 61102332500 | 375000 | 375000 | 375000 | 374500 | 55 |
| 390 | 20240923 | 122000 | 61081711000 | 375000 | 375000 | 375000 | 374500 | 66 |
| 391 | 20240923 | 121900 | 61056975500 | 375000 | 375000 | 375500 | 374500 | 779 |
| 392 | 20240923 | 121800 | 60765163500 | 375000 | 375500 | 375500 | 375000 | 139 |
| 393 | 20240923 | 121700 | 60713033500 | 375000 | 375000 | 375500 | 375000 | 95 |
| 394 | 20240923 | 121600 | 60677396500 | 375500 | 375000 | 375500 | 375000 | 199 |
| 395 | 20240923 | 121500 | 60602760000 | 375500 | 375000 | 375500 | 375000 | 189 |
| 396 | 20240923 | 121400 | 60531859000 | 375500 | 375500 | 375500 | 375000 | 109 |
| 397 | 20240923 | 121300 | 60490935000 | 375500 | 376000 | 376000 | 375500 | 195 |
| 398 | 20240923 | 121200 | 60417702500 | 376000 | 375500 | 376000 | 375500 | 71 |
| 399 | 20240923 | 121100 | 60391030500 | 375500 | 376000 | 376000 | 375500 | 154 |
| 400 | 20240923 | 121000 | 60333198000 | 376000 | 376000 | 376000 | 375500 | 106 |
| 401 | 20240923 | 120900 | 60293355500 | 376000 | 374500 | 376000 | 374500 | 2160 |
| 402 | 20240923 | 120800 | 59482816000 | 375000 | 375000 | 375000 | 374500 | 561 |
| 403 | 20240923 | 120700 | 59272683500 | 375000 | 374500 | 375000 | 374500 | 83 |
| 404 | 20240923 | 120600 | 59241589500 | 374500 | 374500 | 375000 | 374500 | 66 |
| 405 | 20240923 | 120500 | 59216864000 | 375000 | 375000 | 375000 | 374500 | 47 |
| 406 | 20240923 | 120400 | 59199254000 | 375000 | 374500 | 375000 | 374500 | 252 |
| 407 | 20240923 | 120300 | 59104862500 | 374500 | 374500 | 375000 | 374500 | 40 |
| 408 | 20240923 | 120200 | 59089874500 | 375000 | 375000 | 375000 | 374500 | 99 |
| 409 | 20240923 | 120100 | 59052791000 | 374500 | 374500 | 375000 | 374000 | 923 |
| 410 | 20240923 | 120000 | 58707128000 | 374500 | 374500 | 374500 | 374000 | 1722 |
| 411 | 20240923 | 115900 | 58063068500 | 374500 | 374500 | 374500 | 374000 | 58 |
| 412 | 20240923 | 115800 | 58041361500 | 374500 | 374000 | 374500 | 374000 | 341 |
| 413 | 20240923 | 115700 | 57913697500 | 374500 | 374000 | 374500 | 374000 | 247 |
| 414 | 20240923 | 115600 | 57821235000 | 374500 | 375000 | 375000 | 374000 | 710 |
| 415 | 20240923 | 115500 | 57555368000 | 375000 | 375000 | 375000 | 374500 | 35 |
| 416 | 20240923 | 115400 | 57542252500 | 375000 | 374500 | 375000 | 374500 | 63 |
| 417 | 20240923 | 115300 | 57518651000 | 375000 | 375000 | 375000 | 374500 | 60 |
| 418 | 20240923 | 115200 | 57496171500 | 375000 | 375000 | 375000 | 374500 | 139 |
| 419 | 20240923 | 115100 | 57444106000 | 374500 | 374500 | 375000 | 374500 | 184 |
| 420 | 20240923 | 115000 | 57375187500 | 374500 | 374500 | 375000 | 374500 | 211 |
| 421 | 20240923 | 114900 | 57296160000 | 374500 | 374500 | 375000 | 374500 | 99 |
| 422 | 20240923 | 114800 | 57259068500 | 374500 | 375000 | 375000 | 374500 | 165 |
| 423 | 20240923 | 114700 | 57197261000 | 375000 | 374500 | 375000 | 374500 | 29 |
| 424 | 20240923 | 114600 | 57186391000 | 375000 | 375000 | 375000 | 374500 | 28 |
| 425 | 20240923 | 114500 | 57175899000 | 374500 | 375000 | 375000 | 374500 | 166 |
| 426 | 20240923 | 114400 | 57113712500 | 375000 | 375500 | 375500 | 374500 | 345 |
| 427 | 20240923 | 114300 | 56984343000 | 375000 | 375500 | 375500 | 375000 | 291 |
| 428 | 20240923 | 114200 | 56875176500 | 375500 | 375000 | 375500 | 375000 | 1078 |
| 429 | 20240923 | 114100 | 56470850000 | 375000 | 374500 | 375000 | 374500 | 116 |
| 430 | 20240923 | 114000 | 56427389000 | 374500 | 374500 | 375000 | 374000 | 1052 |
| 431 | 20240923 | 113900 | 56033447500 | 374500 | 374500 | 374500 | 374000 | 130 |
| 432 | 20240923 | 113800 | 55984799000 | 374000 | 374500 | 374500 | 374000 | 280 |
| 433 | 20240923 | 113700 | 55880061500 | 374500 | 375000 | 375000 | 374000 | 1679 |
| 434 | 20240923 | 113600 | 55251320000 | 374500 | 374500 | 375000 | 374500 | 254 |
| 435 | 20240923 | 113500 | 55156160000 | 375000 | 375000 | 375000 | 374500 | 215 |
| 436 | 20240923 | 113400 | 55075547500 | 375000 | 375500 | 375500 | 375000 | 329 |
| 437 | 20240923 | 113300 | 54952162500 | 375000 | 375500 | 375500 | 375000 | 133 |
| 438 | 20240923 | 113200 | 54902281000 | 375500 | 375000 | 375500 | 375000 | 106 |
| 439 | 20240923 | 113100 | 54862524000 | 375000 | 375000 | 375500 | 375000 | 194 |
| 440 | 20240923 | 113000 | 54789768000 | 375000 | 375500 | 375500 | 375000 | 203 |
| 441 | 20240923 | 112900 | 54713631000 | 375000 | 375000 | 375500 | 375000 | 421 |
| 442 | 20240923 | 112800 | 54555744000 | 375000 | 375000 | 375500 | 375000 | 74 |
| 443 | 20240923 | 112700 | 54527986000 | 375000 | 375500 | 376000 | 375000 | 153 |
| 444 | 20240923 | 112600 | 54470536000 | 376000 | 376000 | 376000 | 375500 | 163 |
| 445 | 20240923 | 112500 | 54409322500 | 375500 | 375500 | 376000 | 375500 | 197 |
| 446 | 20240923 | 112400 | 54335339000 | 376000 | 376000 | 376000 | 375500 | 189 |
| 447 | 20240923 | 112300 | 54264356000 | 376000 | 376000 | 376000 | 375500 | 72 |
| 448 | 20240923 | 112200 | 54237296500 | 376000 | 376000 | 376000 | 375500 | 65 |
| 449 | 20240923 | 112100 | 54212876500 | 376000 | 376000 | 376000 | 375500 | 125 |
| 450 | 20240923 | 112000 | 54165918000 | 376000 | 376000 | 376000 | 375500 | 24 |
| 451 | 20240923 | 111900 | 54156896500 | 376000 | 375500 | 376000 | 375500 | 86 |
| 452 | 20240923 | 111800 | 54124566000 | 375500 | 375000 | 376000 | 375000 | 1131 |
| 453 | 20240923 | 111700 | 53700117000 | 375500 | 375000 | 375500 | 375000 | 29 |
| 454 | 20240923 | 111600 | 53689231000 | 375000 | 375500 | 375500 | 375000 | 267 |
| 455 | 20240923 | 111500 | 53588977500 | 375000 | 376000 | 376000 | 375000 | 301 |
| 456 | 20240923 | 111400 | 53475909000 | 376000 | 376000 | 376500 | 375500 | 343 |
| 457 | 20240923 | 111300 | 53346937500 | 376000 | 375500 | 376000 | 375500 | 894 |
| 458 | 20240923 | 111200 | 53011215000 | 375000 | 375500 | 375500 | 375000 | 205 |
| 459 | 20240923 | 111100 | 52934318000 | 375500 | 375500 | 375500 | 375000 | 144 |
| 460 | 20240923 | 111000 | 52880298000 | 375500 | 375500 | 375500 | 375000 | 232 |
| 461 | 20240923 | 110900 | 52793280500 | 375000 | 374500 | 375000 | 374500 | 766 |
| 462 | 20240923 | 110800 | 52506055500 | 375000 | 375000 | 375000 | 374500 | 217 |
| 463 | 20240923 | 110700 | 52424694000 | 375000 | 375000 | 375000 | 374500 | 446 |
| 464 | 20240923 | 110600 | 52257549000 | 375000 | 376000 | 376000 | 375000 | 1395 |
| 465 | 20240923 | 110500 | 51734134500 | 376000 | 376000 | 376000 | 375500 | 127 |
| 466 | 20240923 | 110400 | 51686422000 | 376000 | 376000 | 376500 | 375500 | 269 |
| 467 | 20240923 | 110300 | 51585316000 | 375500 | 375000 | 376500 | 375000 | 1418 |
| 468 | 20240923 | 110200 | 51052841500 | 375000 | 375000 | 375500 | 375000 | 155 |
| 469 | 20240923 | 110100 | 50994697000 | 375000 | 375000 | 375500 | 375000 | 83 |
| 470 | 20240923 | 110000 | 50963558000 | 375500 | 375500 | 375500 | 375000 | 211 |
| 471 | 20240923 | 105900 | 50884379500 | 375500 | 375500 | 375500 | 375000 | 158 |
| 472 | 20240923 | 105800 | 50825066000 | 375500 | 375500 | 375500 | 375000 | 208 |
| 473 | 20240923 | 105700 | 50747056000 | 375000 | 375000 | 375500 | 375000 | 103 |
| 474 | 20240923 | 105600 | 50708418000 | 375500 | 375500 | 375500 | 375000 | 46 |
| 475 | 20240923 | 105500 | 50691155000 | 375000 | 376000 | 376000 | 375000 | 600 |
| 476 | 20240923 | 105400 | 50465972000 | 376000 | 376000 | 376000 | 375500 | 37 |
| 477 | 20240923 | 105300 | 50452069000 | 376000 | 376000 | 376000 | 375500 | 619 |
| 478 | 20240923 | 105200 | 50219463500 | 376000 | 376000 | 376000 | 375500 | 259 |
| 479 | 20240923 | 105100 | 50122149500 | 376000 | 376000 | 376000 | 375500 | 121 |
| 480 | 20240923 | 105000 | 50076663000 | 376000 | 376000 | 376000 | 375000 | 198 |
| 481 | 20240923 | 104900 | 50002288000 | 375500 | 375500 | 376000 | 375000 | 594 |
| 482 | 20240923 | 104800 | 49779220000 | 375500 | 375500 | 375500 | 375000 | 82 |
| 483 | 20240923 | 104700 | 49748460000 | 375500 | 375000 | 375500 | 374500 | 772 |
| 484 | 20240923 | 104600 | 49459117500 | 375000 | 375000 | 375500 | 374500 | 571 |
| 485 | 20240923 | 104500 | 49245060500 | 375000 | 375000 | 375500 | 375000 | 187 |
| 486 | 20240923 | 104400 | 49174926000 | 375000 | 375000 | 375500 | 375000 | 283 |
| 487 | 20240923 | 104300 | 49068784500 | 375000 | 376000 | 376000 | 375000 | 1362 |
| 488 | 20240923 | 104200 | 48557528500 | 376000 | 376000 | 376000 | 375500 | 274 |
| 489 | 20240923 | 104100 | 48454527000 | 376000 | 376000 | 376000 | 375500 | 85 |
| 490 | 20240923 | 104000 | 48422578500 | 376000 | 376000 | 376000 | 375500 | 410 |
| 491 | 20240923 | 103900 | 48268455500 | 376000 | 376500 | 376500 | 376000 | 659 |
| 492 | 20240923 | 103800 | 48020656000 | 376000 | 376500 | 376500 | 376000 | 637 |
| 493 | 20240923 | 103700 | 47781056000 | 376500 | 376500 | 376500 | 376000 | 83 |
| 494 | 20240923 | 103600 | 47749835500 | 376500 | 376000 | 376500 | 376000 | 311 |
| 495 | 20240923 | 103500 | 47632836000 | 376000 | 376000 | 376500 | 376000 | 166 |
| 496 | 20240923 | 103400 | 47570345000 | 376500 | 375500 | 376500 | 375000 | 1126 |
| 497 | 20240923 | 103300 | 47147338000 | 375500 | 375000 | 375500 | 375000 | 353 |
| 498 | 20240923 | 103200 | 47014944000 | 375500 | 375500 | 375500 | 375000 | 438 |
| 499 | 20240923 | 103100 | 46850651500 | 375500 | 376000 | 376000 | 375000 | 314 |
| 500 | 20240923 | 103000 | 46732777500 | 376000 | 375500 | 376000 | 375000 | 126 |
| 501 | 20240923 | 102900 | 46685465000 | 375500 | 375500 | 376500 | 375500 | 869 |
| 502 | 20240923 | 102800 | 46358870500 | 376000 | 376500 | 377000 | 375500 | 1404 |
| 503 | 20240923 | 102700 | 45830475500 | 377000 | 376500 | 377000 | 376500 | 216 |
| 504 | 20240923 | 102600 | 45749063000 | 376500 | 376500 | 377000 | 376000 | 354 |
| 505 | 20240923 | 102500 | 45615688500 | 376500 | 376000 | 376500 | 375500 | 345 |
| 506 | 20240923 | 102400 | 45485943500 | 375500 | 376000 | 376000 | 375500 | 215 |
| 507 | 20240923 | 102300 | 45405145500 | 376500 | 375500 | 376500 | 375000 | 300 |
| 508 | 20240923 | 102200 | 45292430000 | 375500 | 375500 | 375500 | 375000 | 197 |
| 509 | 20240923 | 102100 | 45218483500 | 375000 | 375000 | 375500 | 375000 | 199 |
| 510 | 20240923 | 102000 | 45143846500 | 375500 | 375000 | 375500 | 374500 | 327 |
| 511 | 20240923 | 101900 | 45021221500 | 375500 | 374000 | 375500 | 373500 | 1012 |
| 512 | 20240923 | 101800 | 44642254000 | 374000 | 374000 | 374500 | 373500 | 1494 |
| 513 | 20240923 | 101700 | 44083676500 | 374000 | 374500 | 374500 | 374000 | 127 |
| 514 | 20240923 | 101600 | 44036138000 | 374000 | 374000 | 374500 | 374000 | 646 |
| 515 | 20240923 | 101500 | 43794523000 | 374500 | 374500 | 374500 | 374000 | 492 |
| 516 | 20240923 | 101400 | 43610486000 | 374500 | 374500 | 374500 | 374000 | 415 |
| 517 | 20240923 | 101300 | 43455176500 | 374500 | 375000 | 375000 | 374000 | 1183 |
| 518 | 20240923 | 101200 | 43012105500 | 374500 | 375500 | 375500 | 374500 | 2096 |
| 519 | 20240923 | 101100 | 42226443000 | 375000 | 376000 | 376500 | 375000 | 1897 |
| 520 | 20240923 | 101000 | 41514096500 | 376000 | 376500 | 376500 | 376000 | 1139 |
| 521 | 20240923 | 100900 | 41085781500 | 376500 | 376000 | 376500 | 376000 | 1219 |
| 522 | 20240923 | 100800 | 40627419000 | 376000 | 376500 | 376500 | 376000 | 558 |
| 523 | 20240923 | 100700 | 40417460000 | 376000 | 376500 | 377000 | 375500 | 1255 |
| 524 | 20240923 | 100600 | 39945338000 | 376500 | 376000 | 377000 | 376000 | 967 |
| 525 | 20240923 | 100500 | 39581307500 | 376000 | 377000 | 377000 | 376000 | 3073 |
| 526 | 20240923 | 100400 | 38424874500 | 377000 | 378000 | 378000 | 376500 | 1333 |
| 527 | 20240923 | 100300 | 37922044000 | 378000 | 379000 | 379000 | 378000 | 1370 |
| 528 | 20240923 | 100200 | 37403536000 | 379000 | 379000 | 379500 | 378500 | 656 |
| 529 | 20240923 | 100100 | 37154920500 | 379000 | 379000 | 379500 | 378500 | 611 |
| 530 | 20240923 | 100000 | 36923301500 | 379000 | 379000 | 379000 | 378500 | 695 |
| 531 | 20240923 | 095900 | 36659943000 | 378500 | 378500 | 379000 | 378500 | 349 |
| 532 | 20240923 | 095800 | 36527750000 | 379000 | 379000 | 379500 | 378500 | 477 |
| 533 | 20240923 | 095700 | 36346960500 | 379000 | 379000 | 379500 | 378500 | 765 |
| 534 | 20240923 | 095600 | 36057038500 | 379000 | 378500 | 379000 | 378000 | 423 |
| 535 | 20240923 | 095500 | 35896891500 | 378500 | 378500 | 378500 | 378000 | 441 |
| 536 | 20240923 | 095400 | 35730084500 | 378000 | 377500 | 378500 | 377500 | 341 |
| 537 | 20240923 | 095300 | 35601206500 | 378000 | 377500 | 378500 | 377500 | 847 |
| 538 | 20240923 | 095200 | 35281099000 | 377500 | 379000 | 379000 | 377000 | 1661 |
| 539 | 20240923 | 095100 | 34653338500 | 379000 | 379000 | 379500 | 378500 | 350 |
| 540 | 20240923 | 095000 | 34520680500 | 379000 | 379000 | 379000 | 378500 | 458 |
| 541 | 20240923 | 094900 | 34347175000 | 379500 | 380000 | 380000 | 379000 | 1002 |
| 542 | 20240923 | 094800 | 33966912000 | 380000 | 379000 | 380000 | 379000 | 1585 |
| 543 | 20240923 | 094700 | 33365477500 | 379000 | 378500 | 379000 | 378000 | 1036 |
| 544 | 20240923 | 094600 | 32973167000 | 378500 | 379000 | 379500 | 378500 | 1353 |
| 545 | 20240923 | 094500 | 32460647000 | 379000 | 378500 | 379000 | 378500 | 390 |
| 546 | 20240923 | 094400 | 32312859500 | 379000 | 378000 | 379000 | 378000 | 638 |
| 547 | 20240923 | 094300 | 32071475000 | 378000 | 378500 | 379000 | 378000 | 1686 |
| 548 | 20240923 | 094200 | 31433424000 | 379000 | 378500 | 379000 | 378500 | 810 |
| 549 | 20240923 | 094100 | 31126686500 | 378500 | 378500 | 378500 | 378000 | 450 |
| 550 | 20240923 | 094000 | 30956377000 | 378000 | 378500 | 378500 | 378000 | 789 |
| 551 | 20240923 | 093900 | 30658009500 | 378500 | 379000 | 379000 | 378000 | 844 |
| 552 | 20240923 | 093800 | 30338619000 | 379000 | 378500 | 379000 | 377500 | 1054 |
| 553 | 20240923 | 093700 | 29939978000 | 378500 | 378000 | 378500 | 377500 | 1092 |
| 554 | 20240923 | 093600 | 29527505000 | 378000 | 380000 | 380000 | 377500 | 2498 |
| 555 | 20240923 | 093500 | 28581515000 | 380000 | 380000 | 380500 | 379500 | 1227 |
| 556 | 20240923 | 093400 | 28115282500 | 380000 | 381000 | 381000 | 379500 | 2107 |
| 557 | 20240923 | 093300 | 27313990500 | 381000 | 380000 | 381000 | 379500 | 5710 |
| 558 | 20240923 | 093200 | 25142769000 | 380000 | 379500 | 380000 | 379000 | 2223 |
| 559 | 20240923 | 093100 | 24298619000 | 379000 | 379000 | 379500 | 378500 | 556 |
| 560 | 20240923 | 093000 | 24087875500 | 378500 | 379000 | 379000 | 378500 | 203 |
| 561 | 20240923 | 092900 | 24010994000 | 378500 | 378500 | 379000 | 378500 | 390 |
| 562 | 20240923 | 092800 | 23863214000 | 378500 | 379000 | 379500 | 378500 | 1330 |
| 563 | 20240923 | 092700 | 23359199500 | 379000 | 379000 | 379500 | 378000 | 2047 |
| 564 | 20240923 | 092600 | 22583282000 | 379000 | 379000 | 379500 | 378500 | 2649 |
| 565 | 20240923 | 092500 | 21579408000 | 379000 | 379000 | 379000 | 378500 | 350 |
| 566 | 20240923 | 092400 | 21446848500 | 378500 | 379000 | 379000 | 378000 | 1679 |
| 567 | 20240923 | 092300 | 20811317000 | 379500 | 379000 | 379500 | 379000 | 403 |
| 568 | 20240923 | 092200 | 20658567500 | 379500 | 378500 | 379500 | 377500 | 1993 |
| 569 | 20240923 | 092100 | 19904176000 | 378500 | 379000 | 379000 | 378500 | 367 |
| 570 | 20240923 | 092000 | 19765228000 | 379000 | 379000 | 379500 | 378500 | 999 |
| 571 | 20240923 | 091900 | 19386591000 | 379000 | 378000 | 379000 | 378000 | 1496 |
| 572 | 20240923 | 091800 | 18820289000 | 378000 | 378000 | 378500 | 377500 | 1929 |
| 573 | 20240923 | 091700 | 18091504500 | 378000 | 377500 | 378000 | 377500 | 564 |
| 574 | 20240923 | 091600 | 17878370000 | 377500 | 377000 | 378000 | 377000 | 963 |
| 575 | 20240923 | 091500 | 17514911000 | 377000 | 379500 | 379500 | 377000 | 2662 |
| 576 | 20240923 | 091400 | 16508645500 | 379000 | 380000 | 380000 | 379000 | 3494 |
| 577 | 20240923 | 091300 | 15182390000 | 379500 | 379500 | 380000 | 379000 | 4546 |
| 578 | 20240923 | 091200 | 13456348000 | 379500 | 379000 | 379500 | 378500 | 1761 |
| 579 | 20240923 | 091100 | 12788778000 | 378500 | 377500 | 379000 | 377500 | 1686 |
| 580 | 20240923 | 091000 | 12151540500 | 377500 | 377000 | 378000 | 376000 | 3177 |
| 581 | 20240923 | 090900 | 10953984500 | 377000 | 375000 | 377000 | 375000 | 2597 |
| 582 | 20240923 | 090800 | 9976734000 | 375000 | 374500 | 375500 | 374500 | 974 |
| 583 | 20240923 | 090700 | 9611556500 | 374500 | 374000 | 374500 | 373500 | 961 |
| 584 | 20240923 | 090600 | 9252261000 | 374000 | 373500 | 375000 | 373000 | 1516 |
| 585 | 20240923 | 090500 | 8684929000 | 373500 | 375500 | 375500 | 373000 | 1543 |
| 586 | 20240923 | 090400 | 8107998000 | 375500 | 373000 | 375500 | 373000 | 1371 |
| 587 | 20240923 | 090300 | 7595119500 | 373000 | 374000 | 374500 | 373000 | 2987 |
| 588 | 20240923 | 090200 | 6478316500 | 374000 | 373000 | 374000 | 372000 | 4136 |
| 589 | 20240923 | 090100 | 4935073500 | 372500 | 374000 | 374500 | 372000 | 3277 |
| 590 | 20240923 | 090000 | 3712846500 | 374000 | 377500 | 377500 | 372000 | 9716 |