34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 184500 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 13689 |
| 3 | 20240923 | 184400 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 4 | 20240923 | 184300 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 5 | 20240923 | 184200 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 6 | 20240923 | 184100 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 7 | 20240923 | 184000 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 8 | 20240923 | 183900 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 9 | 20240923 | 183800 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 10 | 20240923 | 183700 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 11 | 20240923 | 183600 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 12 | 20240923 | 183500 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 13 | 20240923 | 183400 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 14 | 20240923 | 183300 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 15 | 20240923 | 183200 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 16 | 20240923 | 183100 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 17 | 20240923 | 183000 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 18 | 20240923 | 182900 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 19 | 20240923 | 182800 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 20 | 20240923 | 182700 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 21 | 20240923 | 182600 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 22 | 20240923 | 182500 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 23 | 20240923 | 182400 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 24 | 20240923 | 182300 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 25 | 20240923 | 182200 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 26 | 20240923 | 182100 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 27 | 20240923 | 182000 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 28 | 20240923 | 181900 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 29 | 20240923 | 181800 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 30 | 20240923 | 181700 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 31 | 20240923 | 181600 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 32 | 20240923 | 181500 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 13689 |
| 33 | 20240923 | 181400 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 34 | 20240923 | 181300 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 35 | 20240923 | 181200 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 36 | 20240923 | 181100 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 37 | 20240923 | 181000 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 38 | 20240923 | 180900 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 39 | 20240923 | 180800 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 40 | 20240923 | 180700 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 41 | 20240923 | 180600 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 42 | 20240923 | 180500 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 43 | 20240923 | 180400 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 44 | 20240923 | 180300 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 45 | 20240923 | 180200 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 46 | 20240923 | 180100 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 47 | 20240923 | 180000 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 48 | 20240923 | 175900 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 49 | 20240923 | 175800 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 50 | 20240923 | 175700 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 51 | 20240923 | 175600 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 52 | 20240923 | 175500 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 53 | 20240923 | 175400 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 54 | 20240923 | 175300 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 55 | 20240923 | 175200 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 56 | 20240923 | 175100 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 57 | 20240923 | 175000 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 58 | 20240923 | 174900 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 59 | 20240923 | 174800 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 60 | 20240923 | 174700 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 61 | 20240923 | 174600 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 62 | 20240923 | 174500 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 13689 |
| 63 | 20240923 | 174400 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 64 | 20240923 | 174300 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 65 | 20240923 | 174200 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 66 | 20240923 | 174100 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 67 | 20240923 | 174000 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 68 | 20240923 | 173900 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 69 | 20240923 | 173800 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 70 | 20240923 | 173700 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 71 | 20240923 | 173600 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 72 | 20240923 | 173500 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 73 | 20240923 | 173400 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 74 | 20240923 | 173300 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 75 | 20240923 | 173200 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 76 | 20240923 | 173100 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 77 | 20240923 | 173000 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 78 | 20240923 | 172900 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 79 | 20240923 | 172800 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 80 | 20240923 | 172700 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 81 | 20240923 | 172600 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 82 | 20240923 | 172500 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 83 | 20240923 | 172400 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 84 | 20240923 | 172300 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 85 | 20240923 | 172200 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 86 | 20240923 | 172100 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 87 | 20240923 | 172000 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 88 | 20240923 | 171900 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 89 | 20240923 | 171800 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 90 | 20240923 | 171700 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 91 | 20240923 | 171600 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 92 | 20240923 | 171500 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 13689 |
| 93 | 20240923 | 171400 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 94 | 20240923 | 171300 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 95 | 20240923 | 171200 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 96 | 20240923 | 171100 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 97 | 20240923 | 171000 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 98 | 20240923 | 170900 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 99 | 20240923 | 170800 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 100 | 20240923 | 170700 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 101 | 20240923 | 170600 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 102 | 20240923 | 170500 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 103 | 20240923 | 170400 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 104 | 20240923 | 170300 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 105 | 20240923 | 170200 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 106 | 20240923 | 170100 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 107 | 20240923 | 170000 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 108 | 20240923 | 165900 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 109 | 20240923 | 165800 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 110 | 20240923 | 165700 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 111 | 20240923 | 165600 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 112 | 20240923 | 165500 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 113 | 20240923 | 165400 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 114 | 20240923 | 165300 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 115 | 20240923 | 165200 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 116 | 20240923 | 165100 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 117 | 20240923 | 165000 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 118 | 20240923 | 164900 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 119 | 20240923 | 164800 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 120 | 20240923 | 164700 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 121 | 20240923 | 164600 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 122 | 20240923 | 164500 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 13689 |
| 123 | 20240923 | 164400 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 124 | 20240923 | 164300 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 125 | 20240923 | 164200 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 126 | 20240923 | 164100 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 127 | 20240923 | 164000 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 128 | 20240923 | 163900 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 129 | 20240923 | 163800 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 130 | 20240923 | 163700 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 131 | 20240923 | 163600 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 132 | 20240923 | 163500 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 133 | 20240923 | 163400 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 134 | 20240923 | 163300 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 135 | 20240923 | 163200 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 136 | 20240923 | 163100 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 137 | 20240923 | 163000 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 138 | 20240923 | 162900 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 139 | 20240923 | 162800 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 140 | 20240923 | 162700 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 141 | 20240923 | 162600 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 142 | 20240923 | 162500 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 143 | 20240923 | 162400 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 144 | 20240923 | 162300 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 145 | 20240923 | 162200 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 146 | 20240923 | 162100 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 147 | 20240923 | 162000 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 148 | 20240923 | 161900 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 149 | 20240923 | 161800 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 150 | 20240923 | 161700 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 151 | 20240923 | 161600 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 152 | 20240923 | 161500 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 13689 |
| 153 | 20240923 | 161400 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 154 | 20240923 | 161300 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 155 | 20240923 | 161200 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 156 | 20240923 | 161100 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 157 | 20240923 | 161000 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 158 | 20240923 | 160900 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 159 | 20240923 | 160800 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 160 | 20240923 | 160700 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 161 | 20240923 | 160600 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 162 | 20240923 | 160500 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 163 | 20240923 | 160400 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 164 | 20240923 | 160300 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 165 | 20240923 | 160200 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 166 | 20240923 | 160100 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 167 | 20240923 | 160000 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 168 | 20240923 | 155900 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 169 | 20240923 | 155800 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 170 | 20240923 | 155700 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 171 | 20240923 | 155600 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 172 | 20240923 | 155500 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 173 | 20240923 | 155400 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 174 | 20240923 | 155300 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 175 | 20240923 | 155200 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 176 | 20240923 | 155100 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 177 | 20240923 | 155000 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 178 | 20240923 | 154900 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 179 | 20240923 | 154800 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 180 | 20240923 | 154700 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 181 | 20240923 | 154600 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 182 | 20240923 | 154500 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 13689 |
| 183 | 20240923 | 154400 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 184 | 20240923 | 154300 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 185 | 20240923 | 154200 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 186 | 20240923 | 154100 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 187 | 20240923 | 154000 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 188 | 20240923 | 153900 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 189 | 20240923 | 153800 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 190 | 20240923 | 153700 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 191 | 20240923 | 153600 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 192 | 20240923 | 153500 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 193 | 20240923 | 153400 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 194 | 20240923 | 153300 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 195 | 20240923 | 153200 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 196 | 20240923 | 153100 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 197 | 20240923 | 153000 | 93928989500 | 379500 | 379500 | 379500 | 379500 | 13689 |
| 198 | 20240923 | 152900 | 88734014000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 199 | 20240923 | 152800 | 88734014000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 200 | 20240923 | 152700 | 88734014000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 201 | 20240923 | 152600 | 88734014000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 202 | 20240923 | 152500 | 88734014000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 203 | 20240923 | 152400 | 88734014000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 204 | 20240923 | 152300 | 88734014000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 205 | 20240923 | 152200 | 88734014000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 206 | 20240923 | 152100 | 88734014000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 207 | 20240923 | 152000 | 88734014000 | 379000 | 379000 | 379000 | 379000 | 0 |
| 208 | 20240923 | 151900 | 88734014000 | 379000 | 379500 | 379500 | 378500 | 1524 |
| 209 | 20240923 | 151800 | 88156437500 | 379500 | 380000 | 380500 | 379000 | 1258 |
| 210 | 20240923 | 151700 | 87678924000 | 380000 | 380500 | 380500 | 379500 | 1259 |
| 211 | 20240923 | 151600 | 87200184500 | 380000 | 380500 | 380500 | 380000 | 858 |
| 212 | 20240923 | 151500 | 86873881000 | 380000 | 380500 | 380500 | 379500 | 842 |
| 213 | 20240923 | 151400 | 86553610500 | 380000 | 380000 | 380500 | 379500 | 1634 |
| 214 | 20240923 | 151300 | 85932681000 | 379500 | 379500 | 380000 | 379500 | 1051 |
| 215 | 20240923 | 151200 | 85533440000 | 380000 | 380000 | 380000 | 379500 | 847 |
| 216 | 20240923 | 151100 | 85211608500 | 380000 | 379500 | 380000 | 379500 | 961 |
| 217 | 20240923 | 151000 | 84846643500 | 379500 | 379500 | 379500 | 379000 | 1561 |
| 218 | 20240923 | 150900 | 84254260000 | 379500 | 379500 | 379500 | 379000 | 349 |
| 219 | 20240923 | 150800 | 84121821500 | 379500 | 379500 | 379500 | 379000 | 351 |
| 220 | 20240923 | 150700 | 83988620000 | 379500 | 379500 | 379500 | 379000 | 390 |
| 221 | 20240923 | 150600 | 83840617000 | 379500 | 380000 | 380000 | 379000 | 568 |
| 222 | 20240923 | 150500 | 83625029000 | 380000 | 380000 | 380000 | 379500 | 503 |
| 223 | 20240923 | 150400 | 83433996500 | 380000 | 379500 | 380000 | 379000 | 445 |
| 224 | 20240923 | 150300 | 83265007500 | 379500 | 379500 | 380000 | 379000 | 497 |
| 225 | 20240923 | 150200 | 83076398000 | 379000 | 379500 | 380000 | 379000 | 596 |
| 226 | 20240923 | 150100 | 82850110500 | 379500 | 379500 | 380000 | 379500 | 755 |
| 227 | 20240923 | 150000 | 82563476000 | 379500 | 380000 | 380000 | 379000 | 1275 |
| 228 | 20240923 | 145900 | 82079598000 | 380000 | 380000 | 380000 | 379500 | 569 |
| 229 | 20240923 | 145800 | 81863378500 | 380000 | 380000 | 380000 | 379500 | 621 |
| 230 | 20240923 | 145700 | 81627504500 | 380000 | 380000 | 380000 | 379500 | 465 |
| 231 | 20240923 | 145600 | 81450818500 | 380000 | 380000 | 380000 | 379500 | 890 |
| 232 | 20240923 | 145500 | 81112634500 | 379500 | 379500 | 380000 | 379500 | 340 |
| 233 | 20240923 | 145400 | 80983437500 | 380000 | 380500 | 380500 | 379500 | 1094 |
| 234 | 20240923 | 145300 | 80567674000 | 380500 | 380000 | 380500 | 380000 | 502 |
| 235 | 20240923 | 145200 | 80376740500 | 380500 | 380500 | 380500 | 380000 | 323 |
| 236 | 20240923 | 145100 | 80253853000 | 380500 | 380500 | 381000 | 380000 | 779 |
| 237 | 20240923 | 145000 | 79957503000 | 381000 | 380500 | 381000 | 380500 | 541 |
| 238 | 20240923 | 144900 | 79751464500 | 381000 | 380500 | 381000 | 380000 | 557 |
| 239 | 20240923 | 144800 | 79539527500 | 380500 | 380500 | 380500 | 380000 | 1984 |
| 240 | 20240923 | 144700 | 78784780000 | 380500 | 380500 | 380500 | 380000 | 372 |
| 241 | 20240923 | 144600 | 78643258000 | 380000 | 380500 | 380500 | 380000 | 447 |
| 242 | 20240923 | 144500 | 78473203500 | 380500 | 380500 | 380500 | 380000 | 457 |
| 243 | 20240923 | 144400 | 78299350000 | 380500 | 380500 | 380500 | 380000 | 787 |
| 244 | 20240923 | 144300 | 78000050000 | 380000 | 380500 | 380500 | 380000 | 293 |
| 245 | 20240923 | 144200 | 77888612500 | 380500 | 380500 | 380500 | 380000 | 587 |
| 246 | 20240923 | 144100 | 77665335500 | 380500 | 380500 | 380500 | 380000 | 333 |
| 247 | 20240923 | 144000 | 77538672000 | 380500 | 381000 | 381000 | 380000 | 1286 |
| 248 | 20240923 | 143900 | 77049346500 | 381000 | 380500 | 381000 | 380000 | 1092 |
| 249 | 20240923 | 143800 | 76633810000 | 380500 | 380000 | 380500 | 380000 | 499 |
| 250 | 20240923 | 143700 | 76444000000 | 380500 | 380500 | 380500 | 380000 | 766 |
| 251 | 20240923 | 143600 | 76152546500 | 380500 | 380000 | 380500 | 380000 | 813 |
| 252 | 20240923 | 143500 | 75843214000 | 380500 | 380500 | 380500 | 380000 | 713 |
| 253 | 20240923 | 143400 | 75572006500 | 380500 | 380000 | 380500 | 380000 | 431 |
| 254 | 20240923 | 143300 | 75408016500 | 380000 | 380000 | 380500 | 380000 | 438 |
| 255 | 20240923 | 143200 | 75241419500 | 380500 | 380500 | 380500 | 380000 | 514 |
| 256 | 20240923 | 143100 | 75045861500 | 380000 | 380000 | 380500 | 380000 | 323 |
| 257 | 20240923 | 143000 | 74923031000 | 380000 | 380500 | 380500 | 380000 | 730 |
| 258 | 20240923 | 142900 | 74645362000 | 380500 | 380000 | 380500 | 380000 | 414 |
| 259 | 20240923 | 142800 | 74487848500 | 380000 | 380500 | 380500 | 380000 | 616 |
| 260 | 20240923 | 142700 | 74253586500 | 380000 | 380000 | 380500 | 380000 | 435 |
| 261 | 20240923 | 142600 | 74088146000 | 380500 | 380500 | 380500 | 380000 | 391 |
| 262 | 20240923 | 142500 | 73939427000 | 380500 | 380500 | 380500 | 380000 | 449 |
| 263 | 20240923 | 142400 | 73768608000 | 380500 | 380500 | 380500 | 380000 | 484 |
| 264 | 20240923 | 142300 | 73584502000 | 380500 | 380500 | 380500 | 380000 | 473 |
| 265 | 20240923 | 142200 | 73404580000 | 380500 | 380500 | 380500 | 380000 | 437 |
| 266 | 20240923 | 142100 | 73238360500 | 380000 | 380500 | 380500 | 380000 | 252 |
| 267 | 20240923 | 142000 | 73142486500 | 380500 | 380000 | 380500 | 380000 | 871 |
| 268 | 20240923 | 141900 | 72811373500 | 380500 | 380500 | 380500 | 380000 | 407 |
| 269 | 20240923 | 141800 | 72656533500 | 380500 | 380500 | 380500 | 380000 | 450 |
| 270 | 20240923 | 141700 | 72485328000 | 380500 | 380500 | 380500 | 380000 | 306 |
| 271 | 20240923 | 141600 | 72368898500 | 380500 | 380500 | 380500 | 380000 | 520 |
| 272 | 20240923 | 141500 | 72171058000 | 380500 | 380000 | 380500 | 380000 | 341 |
| 273 | 20240923 | 141400 | 72041313500 | 380500 | 380500 | 380500 | 380000 | 375 |
| 274 | 20240923 | 141300 | 71898644000 | 380000 | 380500 | 381000 | 380000 | 386 |
| 275 | 20240923 | 141200 | 71751690500 | 380500 | 381000 | 381000 | 380500 | 441 |
| 276 | 20240923 | 141100 | 71583819000 | 381000 | 380500 | 381000 | 380500 | 654 |
| 277 | 20240923 | 141000 | 71334806000 | 381000 | 381000 | 381000 | 380500 | 157 |
| 278 | 20240923 | 140900 | 71275026500 | 381000 | 381000 | 381000 | 380500 | 625 |
| 279 | 20240923 | 140800 | 71037023500 | 381000 | 381000 | 381000 | 380500 | 666 |
| 280 | 20240923 | 140700 | 70783453500 | 380500 | 380500 | 381000 | 380500 | 607 |
| 281 | 20240923 | 140600 | 70552284500 | 381000 | 380500 | 381000 | 380500 | 611 |
| 282 | 20240923 | 140500 | 70319633500 | 381000 | 381000 | 381000 | 380500 | 581 |
| 283 | 20240923 | 140400 | 70098388000 | 381000 | 379500 | 381000 | 379500 | 5823 |
| 284 | 20240923 | 140300 | 67884105500 | 380000 | 380000 | 380000 | 379500 | 426 |
| 285 | 20240923 | 140200 | 67722260000 | 380000 | 380000 | 380000 | 379500 | 1161 |
| 286 | 20240923 | 140100 | 67281479000 | 380000 | 379500 | 380000 | 379500 | 361 |
| 287 | 20240923 | 140000 | 67144351500 | 380000 | 380000 | 380000 | 379500 | 316 |
| 288 | 20240923 | 135900 | 67024313500 | 380000 | 380000 | 380000 | 379500 | 283 |
| 289 | 20240923 | 135800 | 66916890500 | 380000 | 379500 | 380000 | 379500 | 315 |
| 290 | 20240923 | 135700 | 66797276000 | 380000 | 380000 | 380000 | 379500 | 369 |
| 291 | 20240923 | 135600 | 66657131500 | 379500 | 379500 | 380000 | 379500 | 531 |
| 292 | 20240923 | 135500 | 66455521000 | 379500 | 380000 | 380000 | 379500 | 349 |
| 293 | 20240923 | 135400 | 66322958500 | 380000 | 380000 | 380000 | 379500 | 268 |
| 294 | 20240923 | 135300 | 66221188500 | 379500 | 380000 | 380000 | 379500 | 178 |
| 295 | 20240923 | 135200 | 66153581500 | 380000 | 380000 | 380000 | 379500 | 206 |
| 296 | 20240923 | 135100 | 66075332500 | 380000 | 380000 | 380000 | 379500 | 202 |
| 297 | 20240923 | 135000 | 65998591500 | 380000 | 380000 | 380000 | 379500 | 222 |
| 298 | 20240923 | 134900 | 65914294500 | 380000 | 380000 | 380000 | 379500 | 394 |
| 299 | 20240923 | 134800 | 65764628000 | 379500 | 379500 | 380000 | 379500 | 271 |
| 300 | 20240923 | 134700 | 65661768500 | 379500 | 379500 | 379500 | 379000 | 680 |
| 301 | 20240923 | 134600 | 65403722500 | 379000 | 379500 | 379500 | 379000 | 220 |
| 302 | 20240923 | 134500 | 65320261500 | 379500 | 379500 | 379500 | 379000 | 115 |
| 303 | 20240923 | 134400 | 65276636500 | 379500 | 379500 | 380000 | 379500 | 698 |
| 304 | 20240923 | 134300 | 65011689500 | 379500 | 379500 | 380000 | 379000 | 960 |
| 305 | 20240923 | 134200 | 64647322500 | 379500 | 380000 | 380000 | 379500 | 220 |
| 306 | 20240923 | 134100 | 64563753000 | 380000 | 379500 | 380000 | 379500 | 574 |
| 307 | 20240923 | 134000 | 64345648500 | 379500 | 379500 | 380000 | 379500 | 290 |
| 308 | 20240923 | 133900 | 64235515500 | 379500 | 379500 | 380000 | 379500 | 344 |
| 309 | 20240923 | 133800 | 64104899500 | 380000 | 380000 | 380000 | 379500 | 173 |
| 310 | 20240923 | 133700 | 64039193000 | 380000 | 380000 | 380000 | 379500 | 170 |
| 311 | 20240923 | 133600 | 63974606000 | 380000 | 380000 | 380000 | 379500 | 165 |
| 312 | 20240923 | 133500 | 63911962000 | 379500 | 380000 | 380000 | 379500 | 221 |
| 313 | 20240923 | 133400 | 63828017000 | 380000 | 379500 | 380000 | 379000 | 1080 |
| 314 | 20240923 | 133300 | 63418168500 | 379500 | 379500 | 379500 | 379000 | 256 |
| 315 | 20240923 | 133200 | 63321050500 | 379000 | 379500 | 379500 | 379000 | 310 |
| 316 | 20240923 | 133100 | 63203454500 | 379500 | 379000 | 379500 | 379000 | 161 |
| 317 | 20240923 | 133000 | 63142405000 | 379500 | 379500 | 379500 | 379000 | 147 |
| 318 | 20240923 | 132900 | 63086657000 | 379000 | 379000 | 379500 | 379000 | 121 |
| 319 | 20240923 | 132800 | 63040770000 | 379500 | 379000 | 379500 | 379000 | 235 |
| 320 | 20240923 | 132700 | 62951648000 | 379000 | 379000 | 379500 | 379000 | 91 |
| 321 | 20240923 | 132600 | 62917145500 | 379000 | 379500 | 379500 | 379000 | 373 |
| 322 | 20240923 | 132500 | 62775633500 | 379500 | 379500 | 379500 | 379000 | 133 |
| 323 | 20240923 | 132400 | 62725213000 | 379500 | 379500 | 380000 | 379000 | 764 |
| 324 | 20240923 | 132300 | 62435339500 | 380000 | 379500 | 380000 | 379500 | 136 |
| 325 | 20240923 | 132200 | 62383687000 | 379500 | 379500 | 380000 | 379500 | 170 |
| 326 | 20240923 | 132100 | 62319146500 | 379500 | 379500 | 380000 | 379500 | 326 |
| 327 | 20240923 | 132000 | 62195388000 | 379500 | 379500 | 380000 | 379500 | 192 |
| 328 | 20240923 | 131900 | 62122492000 | 379500 | 379500 | 380000 | 379500 | 245 |
| 329 | 20240923 | 131800 | 62029486000 | 379500 | 380000 | 380000 | 379500 | 312 |
| 330 | 20240923 | 131700 | 61911062000 | 379500 | 380000 | 380000 | 379500 | 199 |
| 331 | 20240923 | 131600 | 61835516000 | 380000 | 380000 | 380000 | 379500 | 125 |
| 332 | 20240923 | 131500 | 61788055000 | 380000 | 379500 | 380000 | 379500 | 138 |
| 333 | 20240923 | 131400 | 61735644500 | 379500 | 380000 | 380000 | 379500 | 170 |
| 334 | 20240923 | 131300 | 61671055000 | 380000 | 380000 | 380000 | 379500 | 304 |
| 335 | 20240923 | 131200 | 61555545000 | 380000 | 380000 | 380000 | 379500 | 202 |
| 336 | 20240923 | 131100 | 61478811500 | 379500 | 379500 | 380000 | 379500 | 148 |
| 337 | 20240923 | 131000 | 61422597000 | 379500 | 380000 | 380000 | 379500 | 130 |
| 338 | 20240923 | 130900 | 61373210500 | 380000 | 379500 | 380000 | 379500 | 226 |
| 339 | 20240923 | 130800 | 61287356000 | 380000 | 380000 | 380000 | 379500 | 165 |
| 340 | 20240923 | 130700 | 61224660500 | 380000 | 380000 | 380000 | 379500 | 287 |
| 341 | 20240923 | 130600 | 61115615500 | 379500 | 380000 | 380000 | 379500 | 115 |
| 342 | 20240923 | 130500 | 61071931000 | 380000 | 379500 | 380000 | 379500 | 761 |
| 343 | 20240923 | 130400 | 60782771000 | 380000 | 380000 | 380000 | 379500 | 865 |
| 344 | 20240923 | 130300 | 60454077500 | 380000 | 380000 | 380000 | 379500 | 254 |
| 345 | 20240923 | 130200 | 60357615000 | 380000 | 380000 | 380000 | 379500 | 4311 |
| 346 | 20240923 | 130100 | 58719459500 | 380000 | 380000 | 380000 | 379500 | 225 |
| 347 | 20240923 | 130000 | 58633983500 | 379500 | 379500 | 380000 | 379500 | 216 |
| 348 | 20240923 | 125900 | 58551927500 | 379500 | 379500 | 380000 | 379500 | 286 |
| 349 | 20240923 | 125800 | 58443315500 | 380000 | 380000 | 380000 | 379500 | 166 |
| 350 | 20240923 | 125700 | 58380249500 | 380000 | 379500 | 380000 | 379000 | 567 |
| 351 | 20240923 | 125600 | 58165012000 | 379000 | 379500 | 379500 | 379000 | 522 |
| 352 | 20240923 | 125500 | 57966921000 | 379500 | 379500 | 379500 | 379000 | 121 |
| 353 | 20240923 | 125400 | 57921010000 | 379500 | 379000 | 379500 | 379000 | 127 |
| 354 | 20240923 | 125300 | 57872828000 | 379000 | 379500 | 379500 | 379000 | 431 |
| 355 | 20240923 | 125200 | 57709267000 | 379500 | 379500 | 380000 | 379500 | 660 |
| 356 | 20240923 | 125100 | 57458796500 | 379500 | 379500 | 380000 | 379500 | 115 |
| 357 | 20240923 | 125000 | 57415118500 | 379500 | 379500 | 380000 | 379500 | 312 |
| 358 | 20240923 | 124900 | 57296695000 | 380000 | 379500 | 380000 | 379500 | 179 |
| 359 | 20240923 | 124800 | 57228715500 | 379500 | 379500 | 380000 | 379500 | 70 |
| 360 | 20240923 | 124700 | 57202126500 | 380000 | 380000 | 380000 | 379500 | 98 |
| 361 | 20240923 | 124600 | 57164904500 | 379500 | 379500 | 380000 | 379500 | 106 |
| 362 | 20240923 | 124500 | 57124676000 | 379500 | 379500 | 380000 | 379500 | 36 |
| 363 | 20240923 | 124400 | 57111010500 | 379500 | 379500 | 380000 | 379500 | 38 |
| 364 | 20240923 | 124300 | 57096584000 | 379500 | 380000 | 380000 | 379500 | 281 |
| 365 | 20240923 | 124200 | 56989906000 | 379500 | 379500 | 380000 | 379500 | 183 |
| 366 | 20240923 | 124100 | 56920451000 | 379500 | 379500 | 380000 | 379500 | 124 |
| 367 | 20240923 | 124000 | 56873360500 | 379500 | 380000 | 380000 | 379500 | 160 |
| 368 | 20240923 | 123900 | 56812605500 | 379500 | 379500 | 380000 | 379500 | 88 |
| 369 | 20240923 | 123800 | 56779200500 | 379500 | 380000 | 380000 | 379500 | 168 |
| 370 | 20240923 | 123700 | 56715418500 | 379500 | 379500 | 380000 | 379000 | 173 |
| 371 | 20240923 | 123600 | 56649765000 | 379500 | 379500 | 379500 | 379000 | 145 |
| 372 | 20240923 | 123500 | 56594742500 | 379000 | 379000 | 379500 | 379000 | 87 |
| 373 | 20240923 | 123400 | 56561740000 | 379500 | 379000 | 379500 | 379000 | 885 |
| 374 | 20240923 | 123300 | 56225887500 | 379000 | 379000 | 379500 | 379000 | 57 |
| 375 | 20240923 | 123200 | 56204258500 | 379500 | 379500 | 379500 | 379000 | 73 |
| 376 | 20240923 | 123100 | 56176586500 | 379000 | 379500 | 379500 | 379000 | 920 |
| 377 | 20240923 | 123000 | 55827460000 | 379500 | 380000 | 380000 | 379500 | 218 |
| 378 | 20240923 | 122900 | 55744712500 | 379500 | 380000 | 380000 | 379500 | 31 |
| 379 | 20240923 | 122800 | 55732941000 | 380000 | 379500 | 380000 | 379500 | 52 |
| 380 | 20240923 | 122700 | 55713204500 | 379500 | 379500 | 380000 | 379500 | 18 |
| 381 | 20240923 | 122600 | 55706369500 | 380000 | 379500 | 380000 | 379500 | 167 |
| 382 | 20240923 | 122500 | 55642977500 | 380000 | 380000 | 380000 | 379500 | 307 |
| 383 | 20240923 | 122400 | 55526469000 | 379500 | 379500 | 380000 | 379500 | 78 |
| 384 | 20240923 | 122300 | 55496861000 | 379500 | 379500 | 380000 | 379500 | 282 |
| 385 | 20240923 | 122200 | 55389832500 | 379500 | 379500 | 380000 | 379000 | 989 |
| 386 | 20240923 | 122100 | 55014568500 | 379500 | 379500 | 379500 | 379000 | 155 |
| 387 | 20240923 | 122000 | 54955786000 | 379500 | 379000 | 379500 | 379000 | 87 |
| 388 | 20240923 | 121900 | 54922807000 | 379000 | 379500 | 379500 | 379000 | 303 |
| 389 | 20240923 | 121800 | 54807863000 | 379500 | 379000 | 379500 | 379000 | 173 |
| 390 | 20240923 | 121700 | 54742219000 | 379000 | 379000 | 379500 | 379000 | 103 |
| 391 | 20240923 | 121600 | 54703153500 | 379000 | 379000 | 379500 | 379000 | 103 |
| 392 | 20240923 | 121500 | 54664084500 | 379500 | 379000 | 379500 | 379000 | 42 |
| 393 | 20240923 | 121400 | 54648165500 | 379000 | 379000 | 379500 | 379000 | 132 |
| 394 | 20240923 | 121300 | 54598086500 | 379500 | 379500 | 379500 | 379000 | 81 |
| 395 | 20240923 | 121200 | 54567381500 | 379500 | 379500 | 379500 | 379000 | 77 |
| 396 | 20240923 | 121100 | 54538175000 | 379500 | 379000 | 379500 | 379000 | 65 |
| 397 | 20240923 | 121000 | 54513535500 | 379000 | 379500 | 379500 | 379000 | 105 |
| 398 | 20240923 | 120900 | 54473725500 | 379000 | 379000 | 379500 | 379000 | 51 |
| 399 | 20240923 | 120800 | 54454394000 | 379000 | 379000 | 379500 | 379000 | 107 |
| 400 | 20240923 | 120700 | 54413820000 | 379000 | 379000 | 379500 | 379000 | 125 |
| 401 | 20240923 | 120600 | 54366440000 | 379000 | 379500 | 379500 | 379000 | 34 |
| 402 | 20240923 | 120500 | 54353549500 | 379500 | 379000 | 379500 | 379000 | 24 |
| 403 | 20240923 | 120400 | 54344450500 | 379500 | 379000 | 379500 | 379000 | 79 |
| 404 | 20240923 | 120300 | 54314507500 | 379000 | 379500 | 379500 | 379000 | 70 |
| 405 | 20240923 | 120200 | 54287971500 | 379500 | 379000 | 379500 | 379000 | 78 |
| 406 | 20240923 | 120100 | 54258383000 | 379000 | 378500 | 379500 | 378500 | 369 |
| 407 | 20240923 | 120000 | 54118527500 | 379000 | 378500 | 379000 | 378500 | 99 |
| 408 | 20240923 | 115900 | 54081011500 | 379000 | 379000 | 379000 | 378500 | 123 |
| 409 | 20240923 | 115800 | 54034395500 | 379000 | 378500 | 379000 | 378500 | 135 |
| 410 | 20240923 | 115700 | 53983241500 | 379000 | 378500 | 379000 | 378500 | 156 |
| 411 | 20240923 | 115600 | 53924166000 | 378500 | 379000 | 379000 | 378500 | 178 |
| 412 | 20240923 | 115500 | 53856763500 | 378500 | 379000 | 379000 | 378500 | 25 |
| 413 | 20240923 | 115400 | 53847291000 | 379000 | 378500 | 379000 | 378500 | 223 |
| 414 | 20240923 | 115300 | 53762783500 | 378500 | 379000 | 379000 | 378500 | 601 |
| 415 | 20240923 | 115200 | 53535286500 | 379000 | 379000 | 379000 | 378500 | 37 |
| 416 | 20240923 | 115100 | 53521271500 | 378500 | 379000 | 379000 | 378500 | 451 |
| 417 | 20240923 | 115000 | 53350348000 | 378500 | 379000 | 379000 | 378500 | 88 |
| 418 | 20240923 | 114900 | 53317036000 | 379000 | 379000 | 379000 | 378500 | 38 |
| 419 | 20240923 | 114800 | 53302635000 | 379000 | 379000 | 379500 | 379000 | 716 |
| 420 | 20240923 | 114700 | 53031268500 | 379000 | 379500 | 379500 | 379000 | 143 |
| 421 | 20240923 | 114600 | 52977069500 | 379500 | 379500 | 379500 | 379000 | 58 |
| 422 | 20240923 | 114500 | 52955065500 | 379500 | 379500 | 379500 | 379000 | 255 |
| 423 | 20240923 | 114400 | 52858411500 | 379500 | 379000 | 379500 | 379000 | 31 |
| 424 | 20240923 | 114300 | 52846662000 | 379000 | 379500 | 379500 | 379000 | 12 |
| 425 | 20240923 | 114200 | 52842111000 | 379000 | 379000 | 379500 | 379000 | 81 |
| 426 | 20240923 | 114100 | 52811411000 | 379000 | 379000 | 379500 | 379000 | 173 |
| 427 | 20240923 | 114000 | 52745843500 | 379500 | 379000 | 379500 | 379000 | 99 |
| 428 | 20240923 | 113900 | 52708321000 | 379500 | 379500 | 379500 | 379000 | 1395 |
| 429 | 20240923 | 113800 | 52179603000 | 379000 | 379000 | 379500 | 379000 | 60 |
| 430 | 20240923 | 113700 | 52156862000 | 379500 | 379500 | 379500 | 379000 | 20 |
| 431 | 20240923 | 113600 | 52149278000 | 379500 | 379000 | 379500 | 379000 | 25 |
| 432 | 20240923 | 113500 | 52139794000 | 379500 | 380000 | 380000 | 379000 | 400 |
| 433 | 20240923 | 113400 | 51988062000 | 379500 | 379500 | 380000 | 379500 | 62 |
| 434 | 20240923 | 113300 | 51964527500 | 379500 | 380000 | 380000 | 379500 | 250 |
| 435 | 20240923 | 113200 | 51869648500 | 379500 | 379500 | 380000 | 379500 | 855 |
| 436 | 20240923 | 113100 | 51545152000 | 379500 | 379500 | 379500 | 379000 | 87 |
| 437 | 20240923 | 113000 | 51512145000 | 379500 | 379500 | 379500 | 379000 | 131 |
| 438 | 20240923 | 112900 | 51462444000 | 379500 | 379500 | 379500 | 379000 | 46 |
| 439 | 20240923 | 112800 | 51444997500 | 379500 | 379000 | 379500 | 379000 | 251 |
| 440 | 20240923 | 112700 | 51349840500 | 379000 | 379500 | 379500 | 379000 | 234 |
| 441 | 20240923 | 112600 | 51261079000 | 379500 | 379500 | 379500 | 379000 | 71 |
| 442 | 20240923 | 112500 | 51234137500 | 379500 | 379000 | 379500 | 379000 | 29 |
| 443 | 20240923 | 112400 | 51223137000 | 379000 | 379000 | 379500 | 379000 | 126 |
| 444 | 20240923 | 112300 | 51175366500 | 379000 | 379000 | 379500 | 379000 | 43 |
| 445 | 20240923 | 112200 | 51159064500 | 379000 | 379500 | 379500 | 379000 | 92 |
| 446 | 20240923 | 112100 | 51124179000 | 379500 | 379500 | 379500 | 379000 | 280 |
| 447 | 20240923 | 112000 | 51017935000 | 379500 | 379500 | 380000 | 379500 | 156 |
| 448 | 20240923 | 111900 | 50958678000 | 380000 | 380000 | 380000 | 379500 | 119 |
| 449 | 20240923 | 111800 | 50913513500 | 380000 | 380000 | 380000 | 379500 | 99 |
| 450 | 20240923 | 111700 | 50875941500 | 380000 | 379500 | 380000 | 379500 | 280 |
| 451 | 20240923 | 111600 | 50769664000 | 379500 | 380000 | 380000 | 379500 | 158 |
| 452 | 20240923 | 111500 | 50709701000 | 380000 | 379500 | 380000 | 379500 | 49 |
| 453 | 20240923 | 111400 | 50691098500 | 380000 | 379500 | 380000 | 379500 | 102 |
| 454 | 20240923 | 111300 | 50652384500 | 379500 | 379500 | 380000 | 379500 | 172 |
| 455 | 20240923 | 111200 | 50587104000 | 379500 | 379000 | 380000 | 379000 | 91 |
| 456 | 20240923 | 111100 | 50552562000 | 379500 | 379500 | 379500 | 379500 | 428 |
| 457 | 20240923 | 111000 | 50390136000 | 379500 | 380000 | 380000 | 379000 | 518 |
| 458 | 20240923 | 110900 | 50193609500 | 379500 | 379500 | 380000 | 379500 | 98 |
| 459 | 20240923 | 110800 | 50156393000 | 379500 | 380000 | 380000 | 379500 | 30 |
| 460 | 20240923 | 110700 | 50145004500 | 380000 | 380000 | 380000 | 379500 | 250 |
| 461 | 20240923 | 110600 | 50050019500 | 380000 | 379500 | 380000 | 379500 | 373 |
| 462 | 20240923 | 110500 | 49908350500 | 379500 | 379500 | 380000 | 379500 | 57 |
| 463 | 20240923 | 110400 | 49886706000 | 379500 | 379500 | 380000 | 379500 | 487 |
| 464 | 20240923 | 110300 | 49701881500 | 379500 | 379500 | 380000 | 379500 | 160 |
| 465 | 20240923 | 110200 | 49641093500 | 379500 | 379000 | 380000 | 379000 | 134 |
| 466 | 20240923 | 110100 | 49590190000 | 379000 | 379000 | 380000 | 379000 | 35 |
| 467 | 20240923 | 110000 | 49576914500 | 379500 | 379000 | 380000 | 379000 | 1004 |
| 468 | 20240923 | 105900 | 49195841000 | 379000 | 379000 | 379500 | 379000 | 48 |
| 469 | 20240923 | 105800 | 49177646500 | 379000 | 379000 | 379500 | 379000 | 105 |
| 470 | 20240923 | 105700 | 49137851000 | 379000 | 379000 | 379500 | 379000 | 166 |
| 471 | 20240923 | 105600 | 49074903000 | 379000 | 379000 | 379500 | 379000 | 61 |
| 472 | 20240923 | 105500 | 49051772000 | 379000 | 379000 | 379000 | 379000 | 165 |
| 473 | 20240923 | 105400 | 48989237000 | 379000 | 379000 | 379500 | 379000 | 73 |
| 474 | 20240923 | 105300 | 48961566000 | 379000 | 379000 | 379500 | 379000 | 96 |
| 475 | 20240923 | 105200 | 48925178500 | 379000 | 379000 | 379500 | 379000 | 84 |
| 476 | 20240923 | 105100 | 48893341500 | 379000 | 379500 | 379500 | 378500 | 148 |
| 477 | 20240923 | 105000 | 48837262000 | 379000 | 378500 | 379000 | 378500 | 41 |
| 478 | 20240923 | 104900 | 48821727000 | 378500 | 378500 | 379500 | 378500 | 495 |
| 479 | 20240923 | 104800 | 48634224500 | 378500 | 379000 | 379500 | 378500 | 513 |
| 480 | 20240923 | 104700 | 48439817000 | 378500 | 379500 | 379500 | 378500 | 935 |
| 481 | 20240923 | 104600 | 48085461500 | 379500 | 380000 | 380000 | 379000 | 1188 |
| 482 | 20240923 | 104500 | 47634661000 | 379500 | 379500 | 380000 | 379500 | 133 |
| 483 | 20240923 | 104400 | 47584180500 | 379500 | 379500 | 380000 | 379500 | 181 |
| 484 | 20240923 | 104300 | 47515412500 | 379500 | 380000 | 380000 | 379500 | 137 |
| 485 | 20240923 | 104200 | 47463390500 | 379500 | 380000 | 380500 | 379500 | 372 |
| 486 | 20240923 | 104100 | 47322057500 | 380500 | 380000 | 380500 | 380000 | 159 |
| 487 | 20240923 | 104000 | 47261630000 | 380000 | 380500 | 380500 | 379500 | 2290 |
| 488 | 20240923 | 103900 | 46390816000 | 380500 | 380000 | 380500 | 380000 | 1392 |
| 489 | 20240923 | 103800 | 45861179000 | 380000 | 380000 | 380500 | 380000 | 224 |
| 490 | 20240923 | 103700 | 45775998500 | 380000 | 379500 | 380500 | 379500 | 1721 |
| 491 | 20240923 | 103600 | 45122018000 | 379500 | 380000 | 380000 | 379500 | 142 |
| 492 | 20240923 | 103500 | 45068109000 | 380000 | 380000 | 380000 | 379500 | 252 |
| 493 | 20240923 | 103400 | 44972435000 | 379500 | 379500 | 380000 | 379500 | 210 |
| 494 | 20240923 | 103300 | 44892739000 | 379500 | 380000 | 380000 | 379500 | 119 |
| 495 | 20240923 | 103200 | 44847577500 | 379500 | 379500 | 380000 | 379500 | 225 |
| 496 | 20240923 | 103100 | 44762186000 | 379500 | 380000 | 380000 | 379500 | 70 |
| 497 | 20240923 | 103000 | 44735611500 | 379500 | 379500 | 380000 | 379500 | 137 |
| 498 | 20240923 | 102900 | 44683609500 | 379500 | 379500 | 380000 | 379500 | 101 |
| 499 | 20240923 | 102800 | 44645248500 | 380000 | 379500 | 380000 | 379500 | 490 |
| 500 | 20240923 | 102700 | 44459242500 | 379500 | 379500 | 379500 | 379500 | 110 |
| 501 | 20240923 | 102600 | 44417497500 | 379500 | 379500 | 380000 | 379500 | 149 |
| 502 | 20240923 | 102500 | 44360945500 | 379500 | 379500 | 380000 | 379500 | 497 |
| 503 | 20240923 | 102400 | 44172223000 | 379500 | 379000 | 380000 | 379000 | 969 |
| 504 | 20240923 | 102300 | 43804463000 | 379000 | 379000 | 379500 | 379000 | 429 |
| 505 | 20240923 | 102200 | 43641867000 | 379000 | 379000 | 379500 | 379000 | 145 |
| 506 | 20240923 | 102100 | 43586887500 | 379000 | 379500 | 379500 | 379000 | 312 |
| 507 | 20240923 | 102000 | 43468573000 | 379000 | 379000 | 379500 | 379000 | 152 |
| 508 | 20240923 | 101900 | 43410927000 | 379000 | 378500 | 379500 | 378500 | 779 |
| 509 | 20240923 | 101800 | 43115656500 | 378500 | 378500 | 379000 | 378500 | 169 |
| 510 | 20240923 | 101700 | 43051668500 | 378500 | 378500 | 379000 | 378500 | 401 |
| 511 | 20240923 | 101600 | 42899877500 | 379000 | 379000 | 379500 | 378500 | 568 |
| 512 | 20240923 | 101500 | 42684613500 | 379000 | 379500 | 379500 | 379000 | 1338 |
| 513 | 20240923 | 101400 | 42177472000 | 379500 | 379500 | 379500 | 379000 | 519 |
| 514 | 20240923 | 101300 | 41980704500 | 379500 | 379500 | 379500 | 379000 | 284 |
| 515 | 20240923 | 101200 | 41872968000 | 379000 | 379500 | 379500 | 379000 | 136 |
| 516 | 20240923 | 101100 | 41821413500 | 379000 | 379500 | 379500 | 379000 | 835 |
| 517 | 20240923 | 101000 | 41504906500 | 379500 | 379500 | 379500 | 379000 | 353 |
| 518 | 20240923 | 100900 | 41371107500 | 379500 | 379500 | 379500 | 379000 | 226 |
| 519 | 20240923 | 100800 | 41285356500 | 379000 | 379000 | 379500 | 379000 | 283 |
| 520 | 20240923 | 100700 | 41178085000 | 379000 | 379000 | 379500 | 379000 | 290 |
| 521 | 20240923 | 100600 | 41068164000 | 379500 | 379000 | 379500 | 379000 | 551 |
| 522 | 20240923 | 100500 | 40859333500 | 379000 | 379000 | 379500 | 379000 | 306 |
| 523 | 20240923 | 100400 | 40743347000 | 379000 | 380000 | 380000 | 379000 | 254 |
| 524 | 20240923 | 100300 | 40646992000 | 380000 | 380000 | 380000 | 379500 | 499 |
| 525 | 20240923 | 100200 | 40457615000 | 379500 | 380000 | 380000 | 379500 | 317 |
| 526 | 20240923 | 100100 | 40337276000 | 380000 | 379500 | 380000 | 379500 | 1762 |
| 527 | 20240923 | 100000 | 39668272500 | 379500 | 379500 | 380000 | 379000 | 602 |
| 528 | 20240923 | 095900 | 39439835500 | 379500 | 380000 | 380000 | 379500 | 665 |
| 529 | 20240923 | 095800 | 39187209000 | 380000 | 380000 | 380500 | 380000 | 239 |
| 530 | 20240923 | 095700 | 39096363000 | 380000 | 380500 | 380500 | 380000 | 187 |
| 531 | 20240923 | 095600 | 39025295000 | 380500 | 380000 | 380500 | 380000 | 372 |
| 532 | 20240923 | 095500 | 38883919500 | 380500 | 380000 | 380500 | 380000 | 220 |
| 533 | 20240923 | 095400 | 38800268500 | 380000 | 380000 | 380500 | 380000 | 356 |
| 534 | 20240923 | 095300 | 38664951000 | 380500 | 380000 | 380500 | 380000 | 1096 |
| 535 | 20240923 | 095200 | 38248441500 | 380000 | 380500 | 380500 | 380000 | 497 |
| 536 | 20240923 | 095100 | 38059498000 | 380500 | 381000 | 381500 | 380500 | 929 |
| 537 | 20240923 | 095000 | 37705600500 | 381000 | 381000 | 381500 | 380000 | 963 |
| 538 | 20240923 | 094900 | 37338932500 | 381000 | 381500 | 381500 | 381000 | 2242 |
| 539 | 20240923 | 094800 | 36483618000 | 381000 | 380500 | 381500 | 380500 | 2338 |
| 540 | 20240923 | 094700 | 35592336000 | 380500 | 381000 | 381000 | 380500 | 1629 |
| 541 | 20240923 | 094600 | 34971861500 | 381000 | 381000 | 381500 | 381000 | 1014 |
| 542 | 20240923 | 094500 | 34585139000 | 381000 | 381500 | 381500 | 381000 | 643 |
| 543 | 20240923 | 094400 | 34340021000 | 381500 | 381000 | 381500 | 381000 | 820 |
| 544 | 20240923 | 094300 | 34027543500 | 381500 | 381000 | 381500 | 380500 | 508 |
| 545 | 20240923 | 094200 | 33833936500 | 381000 | 380500 | 381000 | 380500 | 1099 |
| 546 | 20240923 | 094100 | 33415275000 | 380500 | 380500 | 381000 | 380500 | 309 |
| 547 | 20240923 | 094000 | 33297571500 | 380500 | 380500 | 381000 | 380500 | 450 |
| 548 | 20240923 | 093900 | 33126164000 | 380500 | 381000 | 381000 | 380500 | 295 |
| 549 | 20240923 | 093800 | 33013853000 | 381000 | 379000 | 381000 | 379000 | 890 |
| 550 | 20240923 | 093700 | 32675587000 | 379500 | 380000 | 380000 | 379000 | 1557 |
| 551 | 20240923 | 093600 | 32084460500 | 380000 | 380500 | 381000 | 380000 | 987 |
| 552 | 20240923 | 093500 | 31708956500 | 380500 | 381500 | 382000 | 380500 | 1918 |
| 553 | 20240923 | 093400 | 30977635500 | 381500 | 382000 | 382000 | 381500 | 821 |
| 554 | 20240923 | 093300 | 30664274000 | 381500 | 382000 | 382000 | 381500 | 1994 |
| 555 | 20240923 | 093200 | 29902652500 | 382000 | 381500 | 382000 | 381500 | 1130 |
| 556 | 20240923 | 093100 | 29471318000 | 381500 | 380500 | 382000 | 380500 | 5325 |
| 557 | 20240923 | 093000 | 27440936000 | 381000 | 380500 | 381000 | 380000 | 1021 |
| 558 | 20240923 | 092900 | 27052428000 | 380500 | 380500 | 380500 | 380000 | 443 |
| 559 | 20240923 | 092800 | 26883904500 | 380500 | 380500 | 380500 | 380000 | 840 |
| 560 | 20240923 | 092700 | 26564332000 | 380500 | 379500 | 380500 | 379500 | 1033 |
| 561 | 20240923 | 092600 | 26171706500 | 379500 | 380000 | 380500 | 379500 | 655 |
| 562 | 20240923 | 092500 | 25922805500 | 380000 | 380000 | 380500 | 380000 | 698 |
| 563 | 20240923 | 092400 | 25657531500 | 380500 | 380000 | 380500 | 380000 | 926 |
| 564 | 20240923 | 092300 | 25305341500 | 380000 | 379500 | 380500 | 379000 | 2234 |
| 565 | 20240923 | 092200 | 24456518500 | 379000 | 378500 | 379500 | 378500 | 596 |
| 566 | 20240923 | 092100 | 24230539000 | 378500 | 378000 | 378500 | 377500 | 742 |
| 567 | 20240923 | 092000 | 23949944500 | 377500 | 377000 | 378500 | 377000 | 1129 |
| 568 | 20240923 | 091900 | 23523577000 | 377000 | 377000 | 377500 | 377000 | 879 |
| 569 | 20240923 | 091800 | 23192186500 | 377000 | 377000 | 377500 | 377000 | 852 |
| 570 | 20240923 | 091700 | 22870943000 | 377000 | 378000 | 378000 | 377000 | 1351 |
| 571 | 20240923 | 091600 | 22360873500 | 378000 | 378000 | 378500 | 377500 | 1225 |
| 572 | 20240923 | 091500 | 21897723000 | 378000 | 378500 | 378500 | 378000 | 1318 |
| 573 | 20240923 | 091400 | 21399193000 | 378500 | 379500 | 379500 | 378500 | 1469 |
| 574 | 20240923 | 091300 | 20842546500 | 379000 | 379500 | 380500 | 379000 | 1484 |
| 575 | 20240923 | 091200 | 20279188000 | 379500 | 380500 | 381000 | 379500 | 2211 |
| 576 | 20240923 | 091100 | 19439039500 | 380000 | 380500 | 380500 | 379500 | 1543 |
| 577 | 20240923 | 091000 | 18852669500 | 380000 | 382000 | 382500 | 379500 | 3958 |
| 578 | 20240923 | 090900 | 17346109500 | 382000 | 380000 | 383500 | 379500 | 15340 |
| 579 | 20240923 | 090800 | 11494134000 | 379500 | 379000 | 380000 | 379000 | 4163 |
| 580 | 20240923 | 090700 | 9913780000 | 379000 | 377500 | 379500 | 377500 | 7243 |
| 581 | 20240923 | 090600 | 7172322000 | 378000 | 376500 | 378000 | 376000 | 2413 |
| 582 | 20240923 | 090500 | 6261832500 | 376000 | 377000 | 377000 | 376000 | 1887 |
| 583 | 20240923 | 090400 | 5551138500 | 377000 | 375000 | 377000 | 374500 | 1608 |
| 584 | 20240923 | 090300 | 4946772500 | 375000 | 374500 | 375500 | 374500 | 1796 |
| 585 | 20240923 | 090200 | 4273662500 | 374500 | 373500 | 375000 | 373500 | 1774 |
| 586 | 20240923 | 090100 | 3610594000 | 374000 | 375000 | 375500 | 373500 | 4108 |
| 587 | 20240923 | 090000 | 2072561000 | 375000 | 376500 | 376500 | 375000 | 5393 |