34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 184400 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 27816 |
| 3 | 20240909 | 184300 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 4 | 20240909 | 184200 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 5 | 20240909 | 184100 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 6 | 20240909 | 184000 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 7 | 20240909 | 183900 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 8 | 20240909 | 183800 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 9 | 20240909 | 183700 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 10 | 20240909 | 183600 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 11 | 20240909 | 183500 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 12 | 20240909 | 183400 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 13 | 20240909 | 183300 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 14 | 20240909 | 183200 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 15 | 20240909 | 183100 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 16 | 20240909 | 183000 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 17 | 20240909 | 182900 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 18 | 20240909 | 182800 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 19 | 20240909 | 182700 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 20 | 20240909 | 182600 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 21 | 20240909 | 182500 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 22 | 20240909 | 182400 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 23 | 20240909 | 182300 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 24 | 20240909 | 182200 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 25 | 20240909 | 182100 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 26 | 20240909 | 182000 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 27 | 20240909 | 181900 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 28 | 20240909 | 181800 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 29 | 20240909 | 181700 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 30 | 20240909 | 181600 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 31 | 20240909 | 181500 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 32 | 20240909 | 181400 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 27816 |
| 33 | 20240909 | 181300 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 34 | 20240909 | 181200 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 35 | 20240909 | 181100 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 36 | 20240909 | 181000 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 37 | 20240909 | 180900 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 38 | 20240909 | 180800 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 39 | 20240909 | 180700 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 40 | 20240909 | 180600 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 41 | 20240909 | 180500 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 42 | 20240909 | 180400 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 43 | 20240909 | 180300 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 44 | 20240909 | 180200 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 45 | 20240909 | 180100 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 46 | 20240909 | 180000 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 47 | 20240909 | 175900 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 48 | 20240909 | 175800 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 49 | 20240909 | 175700 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 50 | 20240909 | 175600 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 51 | 20240909 | 175500 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 52 | 20240909 | 175400 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 53 | 20240909 | 175300 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 54 | 20240909 | 175200 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 55 | 20240909 | 175100 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 56 | 20240909 | 175000 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 57 | 20240909 | 174900 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 58 | 20240909 | 174800 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 59 | 20240909 | 174700 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 60 | 20240909 | 174600 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 61 | 20240909 | 174500 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 62 | 20240909 | 174400 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 27816 |
| 63 | 20240909 | 174300 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 64 | 20240909 | 174200 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 65 | 20240909 | 174100 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 66 | 20240909 | 174000 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 67 | 20240909 | 173900 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 68 | 20240909 | 173800 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 69 | 20240909 | 173700 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 70 | 20240909 | 173600 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 71 | 20240909 | 173500 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 72 | 20240909 | 173400 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 73 | 20240909 | 173300 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 74 | 20240909 | 173200 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 75 | 20240909 | 173100 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 76 | 20240909 | 173000 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 77 | 20240909 | 172900 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 78 | 20240909 | 172800 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 79 | 20240909 | 172700 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 80 | 20240909 | 172600 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 81 | 20240909 | 172500 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 82 | 20240909 | 172400 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 83 | 20240909 | 172300 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 84 | 20240909 | 172200 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 85 | 20240909 | 172100 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 86 | 20240909 | 172000 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 87 | 20240909 | 171900 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 88 | 20240909 | 171800 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 89 | 20240909 | 171700 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 90 | 20240909 | 171600 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 91 | 20240909 | 171500 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 92 | 20240909 | 171400 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 27816 |
| 93 | 20240909 | 171300 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 94 | 20240909 | 171200 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 95 | 20240909 | 171100 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 96 | 20240909 | 171000 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 97 | 20240909 | 170900 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 98 | 20240909 | 170800 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 99 | 20240909 | 170700 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 100 | 20240909 | 170600 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 101 | 20240909 | 170500 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 102 | 20240909 | 170400 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 103 | 20240909 | 170300 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 104 | 20240909 | 170200 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 105 | 20240909 | 170100 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 106 | 20240909 | 170000 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 107 | 20240909 | 165900 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 108 | 20240909 | 165800 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 109 | 20240909 | 165700 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 110 | 20240909 | 165600 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 111 | 20240909 | 165500 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 112 | 20240909 | 165400 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 113 | 20240909 | 165300 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 114 | 20240909 | 165200 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 115 | 20240909 | 165100 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 116 | 20240909 | 165000 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 117 | 20240909 | 164900 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 118 | 20240909 | 164800 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 119 | 20240909 | 164700 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 120 | 20240909 | 164600 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 121 | 20240909 | 164500 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 122 | 20240909 | 164400 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 27816 |
| 123 | 20240909 | 164300 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 124 | 20240909 | 164200 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 125 | 20240909 | 164100 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 126 | 20240909 | 164000 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 127 | 20240909 | 163900 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 128 | 20240909 | 163800 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 129 | 20240909 | 163700 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 130 | 20240909 | 163600 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 131 | 20240909 | 163500 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 132 | 20240909 | 163400 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 133 | 20240909 | 163300 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 134 | 20240909 | 163200 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 135 | 20240909 | 163100 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 136 | 20240909 | 163000 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 137 | 20240909 | 162900 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 138 | 20240909 | 162800 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 139 | 20240909 | 162700 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 140 | 20240909 | 162600 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 141 | 20240909 | 162500 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 142 | 20240909 | 162400 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 143 | 20240909 | 162300 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 144 | 20240909 | 162200 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 145 | 20240909 | 162100 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 146 | 20240909 | 162000 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 147 | 20240909 | 161900 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 148 | 20240909 | 161800 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 149 | 20240909 | 161700 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 150 | 20240909 | 161600 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 151 | 20240909 | 161500 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 152 | 20240909 | 161400 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 27816 |
| 153 | 20240909 | 161300 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 154 | 20240909 | 161200 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 155 | 20240909 | 161100 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 156 | 20240909 | 161000 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 157 | 20240909 | 160900 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 158 | 20240909 | 160800 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 159 | 20240909 | 160700 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 160 | 20240909 | 160600 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 161 | 20240909 | 160500 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 162 | 20240909 | 160400 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 163 | 20240909 | 160300 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 164 | 20240909 | 160200 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 165 | 20240909 | 160100 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 166 | 20240909 | 160000 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 167 | 20240909 | 155900 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 168 | 20240909 | 155800 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 169 | 20240909 | 155700 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 170 | 20240909 | 155600 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 171 | 20240909 | 155500 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 172 | 20240909 | 155400 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 173 | 20240909 | 155300 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 174 | 20240909 | 155200 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 175 | 20240909 | 155100 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 176 | 20240909 | 155000 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 177 | 20240909 | 154900 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 178 | 20240909 | 154800 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 179 | 20240909 | 154700 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 180 | 20240909 | 154600 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 181 | 20240909 | 154500 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 182 | 20240909 | 154400 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 27816 |
| 183 | 20240909 | 154300 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 184 | 20240909 | 154200 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 185 | 20240909 | 154100 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 186 | 20240909 | 154000 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 187 | 20240909 | 153900 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 188 | 20240909 | 153800 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 189 | 20240909 | 153700 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 190 | 20240909 | 153600 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 191 | 20240909 | 153500 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 192 | 20240909 | 153400 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 193 | 20240909 | 153300 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 194 | 20240909 | 153200 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 195 | 20240909 | 153100 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 196 | 20240909 | 153000 | 141269803000 | 229500 | 229500 | 229500 | 229500 | 27816 |
| 197 | 20240909 | 152900 | 134886031000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 198 | 20240909 | 152800 | 134886031000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 199 | 20240909 | 152700 | 134886031000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 200 | 20240909 | 152600 | 134886031000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 201 | 20240909 | 152500 | 134886031000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 202 | 20240909 | 152400 | 134886031000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 203 | 20240909 | 152300 | 134886031000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 204 | 20240909 | 152200 | 134886031000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 205 | 20240909 | 152100 | 134886031000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 206 | 20240909 | 152000 | 134886031000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 207 | 20240909 | 151900 | 134886031000 | 229000 | 228500 | 229000 | 228500 | 3871 |
| 208 | 20240909 | 151800 | 133999944000 | 229000 | 229500 | 229500 | 228500 | 3378 |
| 209 | 20240909 | 151700 | 133226716500 | 229500 | 229500 | 229500 | 229000 | 3119 |
| 210 | 20240909 | 151600 | 132512219000 | 229500 | 229000 | 229500 | 229000 | 1344 |
| 211 | 20240909 | 151500 | 132204039500 | 229500 | 229500 | 229500 | 229000 | 979 |
| 212 | 20240909 | 151400 | 131979468500 | 229500 | 229500 | 229500 | 229000 | 1151 |
| 213 | 20240909 | 151300 | 131715536500 | 229500 | 229500 | 229500 | 229000 | 748 |
| 214 | 20240909 | 151200 | 131543968000 | 229500 | 229500 | 229500 | 229000 | 1441 |
| 215 | 20240909 | 151100 | 131213446500 | 229500 | 229000 | 229500 | 229000 | 567 |
| 216 | 20240909 | 151000 | 131083366000 | 229500 | 229000 | 229500 | 228500 | 721 |
| 217 | 20240909 | 150900 | 130918134000 | 229000 | 229000 | 229500 | 229000 | 5432 |
| 218 | 20240909 | 150800 | 129674057000 | 229500 | 230000 | 230000 | 229000 | 6171 |
| 219 | 20240909 | 150700 | 128258137000 | 229500 | 230000 | 230000 | 229500 | 1217 |
| 220 | 20240909 | 150600 | 127978468000 | 230000 | 230000 | 230000 | 229500 | 1645 |
| 221 | 20240909 | 150500 | 127600425000 | 229500 | 230000 | 230000 | 229500 | 933 |
| 222 | 20240909 | 150400 | 127385980000 | 230000 | 230000 | 230000 | 229500 | 1373 |
| 223 | 20240909 | 150300 | 127070312000 | 230000 | 230000 | 230000 | 229500 | 614 |
| 224 | 20240909 | 150200 | 126929171500 | 229500 | 230000 | 230000 | 229500 | 753 |
| 225 | 20240909 | 150100 | 126756009000 | 230000 | 229500 | 230000 | 229500 | 771 |
| 226 | 20240909 | 150000 | 126578883000 | 230000 | 229500 | 230000 | 229500 | 1977 |
| 227 | 20240909 | 145900 | 126124245500 | 230000 | 229500 | 230000 | 229500 | 753 |
| 228 | 20240909 | 145800 | 125951117000 | 230000 | 230000 | 230000 | 229500 | 1037 |
| 229 | 20240909 | 145700 | 125712618000 | 230000 | 230000 | 230500 | 230000 | 855 |
| 230 | 20240909 | 145600 | 125515827000 | 230000 | 230000 | 230500 | 229500 | 2176 |
| 231 | 20240909 | 145500 | 125015328000 | 230000 | 230000 | 230000 | 229500 | 617 |
| 232 | 20240909 | 145400 | 124873434000 | 230000 | 230000 | 230000 | 229500 | 368 |
| 233 | 20240909 | 145300 | 124788807500 | 230000 | 230500 | 230500 | 230000 | 4221 |
| 234 | 20240909 | 145200 | 123817783000 | 230500 | 230500 | 231000 | 230000 | 2728 |
| 235 | 20240909 | 145100 | 123188903000 | 230500 | 230500 | 230500 | 230000 | 619 |
| 236 | 20240909 | 145000 | 123046240500 | 230500 | 230000 | 230500 | 230000 | 1526 |
| 237 | 20240909 | 144900 | 122694569500 | 230500 | 230500 | 230500 | 230000 | 813 |
| 238 | 20240909 | 144800 | 122507463000 | 230500 | 230500 | 230500 | 230000 | 869 |
| 239 | 20240909 | 144700 | 122307224000 | 230500 | 230500 | 230500 | 230000 | 969 |
| 240 | 20240909 | 144600 | 122083879500 | 230500 | 231000 | 231000 | 230500 | 1466 |
| 241 | 20240909 | 144500 | 121745755000 | 231000 | 230500 | 231000 | 230000 | 1119 |
| 242 | 20240909 | 144400 | 121487838000 | 230500 | 231000 | 231000 | 230000 | 4112 |
| 243 | 20240909 | 144300 | 120539885500 | 231000 | 230500 | 231000 | 230500 | 3678 |
| 244 | 20240909 | 144200 | 119691702000 | 231000 | 231000 | 231000 | 230500 | 863 |
| 245 | 20240909 | 144100 | 119492507500 | 231000 | 231000 | 231000 | 230500 | 547 |
| 246 | 20240909 | 144000 | 119366176500 | 231000 | 231000 | 231000 | 230500 | 710 |
| 247 | 20240909 | 143900 | 119202221000 | 230500 | 231000 | 231000 | 230500 | 723 |
| 248 | 20240909 | 143800 | 119035280500 | 230500 | 230500 | 231000 | 230500 | 424 |
| 249 | 20240909 | 143700 | 118937437500 | 231000 | 230500 | 231000 | 230000 | 1271 |
| 250 | 20240909 | 143600 | 118644476000 | 230500 | 230500 | 231000 | 230000 | 3099 |
| 251 | 20240909 | 143500 | 117930231000 | 230500 | 231000 | 231000 | 230500 | 1110 |
| 252 | 20240909 | 143400 | 117674107500 | 231000 | 231000 | 231000 | 230500 | 947 |
| 253 | 20240909 | 143300 | 117455364000 | 231000 | 231000 | 231000 | 230500 | 1314 |
| 254 | 20240909 | 143200 | 117152196000 | 231000 | 231000 | 231000 | 230500 | 695 |
| 255 | 20240909 | 143100 | 116991688000 | 231000 | 231000 | 231000 | 230500 | 658 |
| 256 | 20240909 | 143000 | 116839737000 | 231000 | 230500 | 231000 | 230500 | 570 |
| 257 | 20240909 | 142900 | 116708093000 | 231000 | 231000 | 231000 | 230500 | 525 |
| 258 | 20240909 | 142800 | 116586856000 | 230500 | 231000 | 231500 | 230500 | 2827 |
| 259 | 20240909 | 142700 | 115934036500 | 231500 | 230500 | 231500 | 230500 | 4110 |
| 260 | 20240909 | 142600 | 114984366000 | 230500 | 231000 | 231000 | 230500 | 924 |
| 261 | 20240909 | 142500 | 114770956000 | 231000 | 231000 | 231000 | 230500 | 683 |
| 262 | 20240909 | 142400 | 114613202000 | 231000 | 231000 | 231000 | 230500 | 826 |
| 263 | 20240909 | 142300 | 114422496500 | 230500 | 231000 | 231000 | 230500 | 971 |
| 264 | 20240909 | 142200 | 114198212000 | 230500 | 230500 | 231000 | 230500 | 755 |
| 265 | 20240909 | 142100 | 114023828500 | 231000 | 231000 | 231000 | 230500 | 648 |
| 266 | 20240909 | 142000 | 113874166000 | 231000 | 231000 | 231000 | 230500 | 733 |
| 267 | 20240909 | 141900 | 113704860000 | 231000 | 230500 | 231000 | 230500 | 618 |
| 268 | 20240909 | 141800 | 113562214500 | 231000 | 231000 | 231000 | 230500 | 481 |
| 269 | 20240909 | 141700 | 113451170500 | 230500 | 231000 | 231000 | 230500 | 455 |
| 270 | 20240909 | 141600 | 113346136000 | 230500 | 231000 | 231000 | 230500 | 672 |
| 271 | 20240909 | 141500 | 113191047500 | 231000 | 230500 | 231000 | 230500 | 561 |
| 272 | 20240909 | 141400 | 113061546000 | 231000 | 230500 | 231000 | 230500 | 1181 |
| 273 | 20240909 | 141300 | 112789155000 | 230500 | 231000 | 231000 | 230500 | 486 |
| 274 | 20240909 | 141200 | 112676931000 | 231000 | 230500 | 231000 | 230500 | 451 |
| 275 | 20240909 | 141100 | 112572761500 | 230500 | 231000 | 231000 | 230500 | 431 |
| 276 | 20240909 | 141000 | 112473224000 | 231000 | 231000 | 231000 | 230500 | 567 |
| 277 | 20240909 | 140900 | 112342300500 | 230500 | 230500 | 231000 | 230000 | 1932 |
| 278 | 20240909 | 140800 | 111896978000 | 230500 | 230500 | 230500 | 230000 | 620 |
| 279 | 20240909 | 140700 | 111754091000 | 230500 | 230000 | 230500 | 230000 | 429 |
| 280 | 20240909 | 140600 | 111655232000 | 230500 | 230000 | 230500 | 230000 | 1430 |
| 281 | 20240909 | 140500 | 111326167500 | 230500 | 230500 | 230500 | 230000 | 470 |
| 282 | 20240909 | 140400 | 111217854500 | 230000 | 230500 | 230500 | 230000 | 404 |
| 283 | 20240909 | 140300 | 111124763500 | 230500 | 230500 | 230500 | 230000 | 335 |
| 284 | 20240909 | 140200 | 111047560500 | 230500 | 230500 | 230500 | 230000 | 481 |
| 285 | 20240909 | 140100 | 110936708000 | 230500 | 230000 | 230500 | 230000 | 398 |
| 286 | 20240909 | 140000 | 110844986500 | 230500 | 230000 | 230500 | 230000 | 357 |
| 287 | 20240909 | 135900 | 110762731500 | 230000 | 230500 | 230500 | 230000 | 1837 |
| 288 | 20240909 | 135800 | 110340085000 | 230500 | 230500 | 230500 | 229500 | 1918 |
| 289 | 20240909 | 135700 | 109898783000 | 230000 | 230500 | 230500 | 230000 | 6276 |
| 290 | 20240909 | 135600 | 108455150500 | 230000 | 230500 | 230500 | 230000 | 392 |
| 291 | 20240909 | 135500 | 108364805500 | 230500 | 230500 | 230500 | 230000 | 377 |
| 292 | 20240909 | 135400 | 108277944000 | 230500 | 230500 | 230500 | 230000 | 420 |
| 293 | 20240909 | 135300 | 108181167500 | 230500 | 231000 | 231000 | 230000 | 2353 |
| 294 | 20240909 | 135200 | 107638803000 | 230500 | 231000 | 231000 | 230500 | 483 |
| 295 | 20240909 | 135100 | 107527290500 | 231000 | 231000 | 231000 | 230000 | 1825 |
| 296 | 20240909 | 135000 | 107106513500 | 230500 | 230000 | 231000 | 230000 | 3060 |
| 297 | 20240909 | 134900 | 106401288500 | 230500 | 230000 | 230500 | 230000 | 357 |
| 298 | 20240909 | 134800 | 106319041000 | 230500 | 230000 | 230500 | 230000 | 466 |
| 299 | 20240909 | 134700 | 106211659500 | 230000 | 230500 | 230500 | 230000 | 1370 |
| 300 | 20240909 | 134600 | 105896402000 | 230000 | 230000 | 230500 | 230000 | 446 |
| 301 | 20240909 | 134500 | 105793698500 | 230500 | 230500 | 230500 | 230000 | 765 |
| 302 | 20240909 | 134400 | 105617599000 | 230500 | 230500 | 230500 | 230000 | 1929 |
| 303 | 20240909 | 134300 | 105173856500 | 230000 | 230000 | 230500 | 229500 | 1075 |
| 304 | 20240909 | 134200 | 104926589000 | 230000 | 230500 | 230500 | 230000 | 2110 |
| 305 | 20240909 | 134100 | 104441022000 | 230000 | 230000 | 230500 | 229500 | 382 |
| 306 | 20240909 | 134000 | 104353120000 | 230000 | 230500 | 230500 | 230000 | 784 |
| 307 | 20240909 | 133900 | 104172778000 | 230000 | 230000 | 230000 | 229500 | 690 |
| 308 | 20240909 | 133800 | 104014086500 | 230000 | 230000 | 230500 | 229500 | 1010 |
| 309 | 20240909 | 133700 | 103781715000 | 230000 | 230500 | 230500 | 230000 | 297 |
| 310 | 20240909 | 133600 | 103713297000 | 230000 | 230000 | 230500 | 229500 | 1273 |
| 311 | 20240909 | 133500 | 103420270500 | 230000 | 230500 | 230500 | 229500 | 5776 |
| 312 | 20240909 | 133400 | 102091692000 | 230500 | 230000 | 230500 | 230000 | 310 |
| 313 | 20240909 | 133300 | 102020251500 | 230000 | 230500 | 230500 | 230000 | 542 |
| 314 | 20240909 | 133200 | 101895325000 | 230500 | 230500 | 230500 | 230000 | 1386 |
| 315 | 20240909 | 133100 | 101575857500 | 230500 | 230500 | 230500 | 230000 | 494 |
| 316 | 20240909 | 133000 | 101461994500 | 230500 | 230500 | 231000 | 230000 | 1715 |
| 317 | 20240909 | 132900 | 101066696000 | 231000 | 231000 | 231000 | 230500 | 350 |
| 318 | 20240909 | 132800 | 100985942500 | 230500 | 230500 | 231000 | 230000 | 1549 |
| 319 | 20240909 | 132700 | 100628884500 | 230500 | 231000 | 231000 | 230000 | 1996 |
| 320 | 20240909 | 132600 | 100168769000 | 230500 | 230500 | 231000 | 230000 | 2791 |
| 321 | 20240909 | 132500 | 99525497000 | 230500 | 230000 | 230500 | 230000 | 272 |
| 322 | 20240909 | 132400 | 99462817000 | 230500 | 230500 | 230500 | 230000 | 1142 |
| 323 | 20240909 | 132300 | 99199643000 | 230500 | 230500 | 231000 | 230500 | 1051 |
| 324 | 20240909 | 132200 | 98957227000 | 231000 | 231000 | 231000 | 230500 | 2331 |
| 325 | 20240909 | 132100 | 98419832500 | 231000 | 230500 | 231000 | 230000 | 3692 |
| 326 | 20240909 | 132000 | 97568679500 | 230500 | 230500 | 230500 | 230000 | 908 |
| 327 | 20240909 | 131900 | 97359400000 | 230500 | 230500 | 230500 | 230000 | 316 |
| 328 | 20240909 | 131800 | 97286571000 | 230500 | 230500 | 230500 | 230000 | 1424 |
| 329 | 20240909 | 131700 | 96958577000 | 230500 | 230000 | 230500 | 230000 | 381 |
| 330 | 20240909 | 131600 | 96870770000 | 230500 | 230000 | 230500 | 230000 | 341 |
| 331 | 20240909 | 131500 | 96792208500 | 230000 | 230500 | 230500 | 230000 | 512 |
| 332 | 20240909 | 131400 | 96674261500 | 230500 | 230500 | 230500 | 230000 | 218 |
| 333 | 20240909 | 131300 | 96624026000 | 230500 | 230500 | 230500 | 230000 | 907 |
| 334 | 20240909 | 131200 | 96415220000 | 230000 | 230500 | 230500 | 230000 | 326 |
| 335 | 20240909 | 131100 | 96340096000 | 230000 | 230500 | 230500 | 230000 | 258 |
| 336 | 20240909 | 131000 | 96280638000 | 230500 | 230500 | 230500 | 230000 | 746 |
| 337 | 20240909 | 130900 | 96108918500 | 230000 | 230000 | 230500 | 230000 | 1116 |
| 338 | 20240909 | 130800 | 95852157000 | 230000 | 230000 | 230500 | 229500 | 973 |
| 339 | 20240909 | 130700 | 95628360500 | 230000 | 230000 | 230500 | 229500 | 463 |
| 340 | 20240909 | 130600 | 95521877000 | 230000 | 230000 | 230500 | 229500 | 361 |
| 341 | 20240909 | 130500 | 95438842000 | 230000 | 230000 | 230500 | 229500 | 1466 |
| 342 | 20240909 | 130400 | 95101668500 | 229500 | 230000 | 230000 | 229500 | 822 |
| 343 | 20240909 | 130300 | 94912613000 | 229500 | 230000 | 230000 | 229500 | 282 |
| 344 | 20240909 | 130200 | 94847768500 | 230000 | 230000 | 230000 | 229500 | 1121 |
| 345 | 20240909 | 130100 | 94589941500 | 230000 | 230000 | 230500 | 229500 | 997 |
| 346 | 20240909 | 130000 | 94360577500 | 230000 | 229500 | 230500 | 229500 | 3289 |
| 347 | 20240909 | 125900 | 93604049500 | 230000 | 230000 | 230000 | 229500 | 1489 |
| 348 | 20240909 | 125800 | 93261583500 | 230000 | 229500 | 230000 | 229500 | 466 |
| 349 | 20240909 | 125700 | 93154406500 | 230000 | 230000 | 230000 | 229500 | 492 |
| 350 | 20240909 | 125600 | 93041324000 | 230000 | 230000 | 230000 | 229500 | 358 |
| 351 | 20240909 | 125500 | 92958988000 | 230000 | 229500 | 230000 | 229500 | 276 |
| 352 | 20240909 | 125400 | 92895518000 | 230000 | 230000 | 230000 | 229500 | 281 |
| 353 | 20240909 | 125300 | 92830895500 | 229500 | 230000 | 230000 | 229500 | 606 |
| 354 | 20240909 | 125200 | 92691785000 | 229500 | 229500 | 230000 | 229000 | 775 |
| 355 | 20240909 | 125100 | 92513727000 | 229500 | 230000 | 230000 | 229000 | 648 |
| 356 | 20240909 | 125000 | 92364940000 | 229500 | 229500 | 230000 | 229000 | 2045 |
| 357 | 20240909 | 124900 | 91895618500 | 229500 | 229000 | 230000 | 229000 | 2195 |
| 358 | 20240909 | 124800 | 91391855000 | 229000 | 229500 | 230000 | 229000 | 1183 |
| 359 | 20240909 | 124700 | 91120232500 | 230000 | 229500 | 230000 | 229500 | 1451 |
| 360 | 20240909 | 124600 | 90787112000 | 230000 | 229500 | 230000 | 229500 | 178 |
| 361 | 20240909 | 124500 | 90746186000 | 230000 | 230000 | 230000 | 229500 | 177 |
| 362 | 20240909 | 124400 | 90705482000 | 230000 | 230000 | 230000 | 229000 | 3208 |
| 363 | 20240909 | 124300 | 89969184000 | 230000 | 230000 | 230000 | 229500 | 336 |
| 364 | 20240909 | 124200 | 89891932500 | 230000 | 230000 | 230000 | 229500 | 945 |
| 365 | 20240909 | 124100 | 89674909500 | 230000 | 230000 | 230000 | 229500 | 485 |
| 366 | 20240909 | 124000 | 89563403500 | 229500 | 229500 | 230000 | 229500 | 391 |
| 367 | 20240909 | 123900 | 89473524500 | 230000 | 230000 | 230000 | 229500 | 277 |
| 368 | 20240909 | 123800 | 89409820500 | 230000 | 229500 | 230000 | 229500 | 332 |
| 369 | 20240909 | 123700 | 89333464000 | 230000 | 229500 | 230000 | 229500 | 320 |
| 370 | 20240909 | 123600 | 89259890500 | 230000 | 230000 | 230000 | 229500 | 413 |
| 371 | 20240909 | 123500 | 89164971000 | 229500 | 230000 | 230000 | 229500 | 304 |
| 372 | 20240909 | 123400 | 89095065500 | 230000 | 229500 | 230000 | 229500 | 286 |
| 373 | 20240909 | 123300 | 89029289500 | 229500 | 230000 | 230000 | 229500 | 397 |
| 374 | 20240909 | 123200 | 88938039500 | 230000 | 230000 | 230000 | 229500 | 342 |
| 375 | 20240909 | 123100 | 88859408500 | 230000 | 230000 | 230000 | 229500 | 358 |
| 376 | 20240909 | 123000 | 88777073500 | 230000 | 230000 | 230000 | 229500 | 294 |
| 377 | 20240909 | 122900 | 88709457500 | 230000 | 230000 | 230000 | 229500 | 267 |
| 378 | 20240909 | 122800 | 88648065000 | 230000 | 230000 | 230000 | 229500 | 856 |
| 379 | 20240909 | 122700 | 88451475000 | 230000 | 229500 | 230000 | 229500 | 590 |
| 380 | 20240909 | 122600 | 88315931500 | 230000 | 229500 | 230000 | 229500 | 2219 |
| 381 | 20240909 | 122500 | 87806552500 | 229500 | 229500 | 230000 | 229500 | 510 |
| 382 | 20240909 | 122400 | 87689289500 | 230000 | 229500 | 230000 | 229000 | 2976 |
| 383 | 20240909 | 122300 | 87006242000 | 229500 | 229500 | 229500 | 229000 | 477 |
| 384 | 20240909 | 122200 | 86896774000 | 229500 | 229500 | 229500 | 229000 | 1464 |
| 385 | 20240909 | 122100 | 86560796000 | 229500 | 229000 | 229500 | 229000 | 332 |
| 386 | 20240909 | 122000 | 86484609500 | 229500 | 229500 | 229500 | 229000 | 293 |
| 387 | 20240909 | 121900 | 86417378000 | 229500 | 229500 | 229500 | 229000 | 143 |
| 388 | 20240909 | 121800 | 86384564000 | 229500 | 229500 | 229500 | 229000 | 409 |
| 389 | 20240909 | 121700 | 86290723500 | 229000 | 229500 | 229500 | 229000 | 285 |
| 390 | 20240909 | 121600 | 86225320500 | 229500 | 229500 | 229500 | 229000 | 426 |
| 391 | 20240909 | 121500 | 86127562000 | 229500 | 230000 | 230000 | 229500 | 787 |
| 392 | 20240909 | 121400 | 85946870500 | 229500 | 230000 | 230000 | 229000 | 1920 |
| 393 | 20240909 | 121300 | 85506163000 | 230000 | 230000 | 230000 | 229500 | 360 |
| 394 | 20240909 | 121200 | 85423412500 | 230000 | 229500 | 230000 | 229500 | 424 |
| 395 | 20240909 | 121100 | 85326040500 | 229500 | 229500 | 230000 | 229500 | 987 |
| 396 | 20240909 | 121000 | 85099501000 | 229500 | 229500 | 230000 | 229000 | 1213 |
| 397 | 20240909 | 120900 | 84821135000 | 229500 | 229500 | 229500 | 229000 | 1367 |
| 398 | 20240909 | 120800 | 84507413000 | 229500 | 229000 | 229500 | 229000 | 2686 |
| 399 | 20240909 | 120700 | 83891323000 | 229500 | 229000 | 229500 | 229000 | 342 |
| 400 | 20240909 | 120600 | 83812835500 | 229000 | 229500 | 229500 | 229000 | 390 |
| 401 | 20240909 | 120500 | 83723343500 | 229500 | 229500 | 229500 | 229000 | 630 |
| 402 | 20240909 | 120400 | 83578763000 | 229500 | 229500 | 229500 | 229000 | 305 |
| 403 | 20240909 | 120300 | 83508790000 | 229500 | 229500 | 229500 | 229000 | 271 |
| 404 | 20240909 | 120200 | 83446599500 | 229500 | 229500 | 229500 | 229000 | 255 |
| 405 | 20240909 | 120100 | 83388088000 | 229500 | 229500 | 229500 | 229000 | 403 |
| 406 | 20240909 | 120000 | 83295603000 | 229000 | 229500 | 229500 | 229000 | 1779 |
| 407 | 20240909 | 115900 | 82888070500 | 229500 | 229000 | 229500 | 229000 | 3895 |
| 408 | 20240909 | 115800 | 81994173500 | 229000 | 229500 | 229500 | 229000 | 282 |
| 409 | 20240909 | 115700 | 81929494000 | 229500 | 229500 | 229500 | 229000 | 636 |
| 410 | 20240909 | 115600 | 81783719000 | 229500 | 229500 | 229500 | 229000 | 553 |
| 411 | 20240909 | 115500 | 81656946500 | 229500 | 229500 | 229500 | 229000 | 95 |
| 412 | 20240909 | 115400 | 81635167000 | 229000 | 229500 | 229500 | 229000 | 57 |
| 413 | 20240909 | 115300 | 81622097500 | 229500 | 229000 | 229500 | 229000 | 69 |
| 414 | 20240909 | 115200 | 81606278000 | 229000 | 229000 | 229500 | 229000 | 287 |
| 415 | 20240909 | 115100 | 81540512000 | 229000 | 228500 | 229000 | 228500 | 320 |
| 416 | 20240909 | 115000 | 81467239500 | 229000 | 229000 | 229000 | 228500 | 499 |
| 417 | 20240909 | 114900 | 81352985500 | 229000 | 229000 | 229000 | 228500 | 324 |
| 418 | 20240909 | 114800 | 81278792500 | 229000 | 229000 | 229500 | 228500 | 1787 |
| 419 | 20240909 | 114700 | 80869593500 | 229000 | 229000 | 229000 | 228500 | 584 |
| 420 | 20240909 | 114600 | 80735883500 | 228500 | 229000 | 229000 | 228500 | 337 |
| 421 | 20240909 | 114500 | 80658723500 | 229000 | 228500 | 229000 | 228500 | 156 |
| 422 | 20240909 | 114400 | 80623066500 | 228500 | 229000 | 229000 | 228500 | 181 |
| 423 | 20240909 | 114300 | 80581676500 | 228500 | 229000 | 229000 | 228500 | 200 |
| 424 | 20240909 | 114200 | 80535902000 | 229000 | 229500 | 229500 | 229000 | 5118 |
| 425 | 20240909 | 114100 | 79363723500 | 229500 | 229000 | 229500 | 229000 | 404 |
| 426 | 20240909 | 114000 | 79271055000 | 229500 | 229500 | 229500 | 229000 | 308 |
| 427 | 20240909 | 113900 | 79200385000 | 229500 | 229000 | 229500 | 229000 | 299 |
| 428 | 20240909 | 113800 | 79131792500 | 229500 | 229000 | 229500 | 229000 | 126 |
| 429 | 20240909 | 113700 | 79102923500 | 229500 | 229500 | 229500 | 229000 | 149 |
| 430 | 20240909 | 113600 | 79068775500 | 229500 | 229500 | 229500 | 229000 | 224 |
| 431 | 20240909 | 113500 | 79017449500 | 229500 | 229000 | 229500 | 229000 | 452 |
| 432 | 20240909 | 113400 | 78913873000 | 229500 | 229500 | 229500 | 229000 | 514 |
| 433 | 20240909 | 113300 | 78796126000 | 229500 | 229500 | 229500 | 229000 | 39 |
| 434 | 20240909 | 113200 | 78787178000 | 229500 | 229500 | 229500 | 229000 | 161 |
| 435 | 20240909 | 113100 | 78750249000 | 229500 | 229000 | 229500 | 229000 | 721 |
| 436 | 20240909 | 113000 | 78585128000 | 229000 | 229500 | 229500 | 228500 | 3382 |
| 437 | 20240909 | 112900 | 77810675000 | 229500 | 229000 | 229500 | 229000 | 235 |
| 438 | 20240909 | 112800 | 77756762500 | 229500 | 229500 | 229500 | 229000 | 558 |
| 439 | 20240909 | 112700 | 77628874000 | 229500 | 229500 | 229500 | 229000 | 769 |
| 440 | 20240909 | 112600 | 77452693500 | 229500 | 229500 | 229500 | 229000 | 255 |
| 441 | 20240909 | 112500 | 77394274500 | 229000 | 229000 | 229500 | 229000 | 125 |
| 442 | 20240909 | 112400 | 77365613500 | 229500 | 229000 | 229500 | 229000 | 616 |
| 443 | 20240909 | 112300 | 77224540500 | 228500 | 229000 | 229000 | 228500 | 481 |
| 444 | 20240909 | 112200 | 77114425000 | 229000 | 229000 | 229500 | 228500 | 996 |
| 445 | 20240909 | 112100 | 76886344500 | 229000 | 229000 | 229000 | 228500 | 821 |
| 446 | 20240909 | 112000 | 76698364000 | 228500 | 229000 | 229500 | 228500 | 921 |
| 447 | 20240909 | 111900 | 76487464500 | 229000 | 229000 | 229500 | 228500 | 377 |
| 448 | 20240909 | 111800 | 76401115500 | 229000 | 229000 | 229000 | 228500 | 1126 |
| 449 | 20240909 | 111700 | 76143278000 | 229000 | 229000 | 229500 | 229000 | 3937 |
| 450 | 20240909 | 111600 | 75241469500 | 229000 | 229500 | 229500 | 229000 | 2258 |
| 451 | 20240909 | 111500 | 74723838000 | 229000 | 229000 | 229500 | 229000 | 337 |
| 452 | 20240909 | 111400 | 74646555500 | 229500 | 229500 | 229500 | 229000 | 446 |
| 453 | 20240909 | 111300 | 74544211000 | 229500 | 229500 | 229500 | 229000 | 1127 |
| 454 | 20240909 | 111200 | 74285601000 | 229500 | 229500 | 230000 | 229000 | 4119 |
| 455 | 20240909 | 111100 | 73340261000 | 229500 | 229500 | 229500 | 229000 | 239 |
| 456 | 20240909 | 111000 | 73285461000 | 229000 | 229000 | 229500 | 229000 | 425 |
| 457 | 20240909 | 110900 | 73188046000 | 229500 | 229500 | 229500 | 229000 | 327 |
| 458 | 20240909 | 110800 | 73113015000 | 229000 | 229000 | 229500 | 229000 | 1164 |
| 459 | 20240909 | 110700 | 72845955500 | 229500 | 229500 | 229500 | 229000 | 586 |
| 460 | 20240909 | 110600 | 72711488000 | 229000 | 229500 | 229500 | 229000 | 349 |
| 461 | 20240909 | 110500 | 72631438000 | 229500 | 229000 | 229500 | 229000 | 378 |
| 462 | 20240909 | 110400 | 72544707500 | 229500 | 229500 | 230000 | 229000 | 2855 |
| 463 | 20240909 | 110300 | 71889478000 | 229500 | 230000 | 230000 | 229500 | 375 |
| 464 | 20240909 | 110200 | 71803269500 | 230000 | 229500 | 230000 | 229500 | 530 |
| 465 | 20240909 | 110100 | 71681385500 | 230000 | 229500 | 230000 | 229500 | 732 |
| 466 | 20240909 | 110000 | 71513268500 | 230000 | 229500 | 230000 | 229500 | 287 |
| 467 | 20240909 | 105900 | 71447265000 | 230000 | 230000 | 230000 | 229500 | 1683 |
| 468 | 20240909 | 105800 | 71060270500 | 229500 | 229500 | 230000 | 229500 | 1926 |
| 469 | 20240909 | 105700 | 70618089000 | 229500 | 230000 | 230000 | 229500 | 566 |
| 470 | 20240909 | 105600 | 70487939000 | 230000 | 230000 | 230000 | 229500 | 198 |
| 471 | 20240909 | 105500 | 70442402500 | 230000 | 230000 | 230000 | 229500 | 3104 |
| 472 | 20240909 | 105400 | 69729901000 | 230000 | 230500 | 230500 | 229500 | 2690 |
| 473 | 20240909 | 105300 | 69111292500 | 230500 | 230500 | 230500 | 230000 | 432 |
| 474 | 20240909 | 105200 | 69011730000 | 230000 | 230500 | 230500 | 230000 | 679 |
| 475 | 20240909 | 105100 | 68855350500 | 230500 | 230500 | 230500 | 230000 | 339 |
| 476 | 20240909 | 105000 | 68777216000 | 230500 | 230000 | 230500 | 230000 | 4531 |
| 477 | 20240909 | 104900 | 67734949500 | 230000 | 230000 | 230000 | 229500 | 435 |
| 478 | 20240909 | 104800 | 67634904500 | 230000 | 230000 | 230000 | 229500 | 380 |
| 479 | 20240909 | 104700 | 67547540000 | 230000 | 230000 | 230000 | 229500 | 436 |
| 480 | 20240909 | 104600 | 67447311500 | 230000 | 229500 | 230000 | 229500 | 321 |
| 481 | 20240909 | 104500 | 67373502500 | 230000 | 229500 | 230000 | 229500 | 777 |
| 482 | 20240909 | 104400 | 67195115500 | 229500 | 229500 | 230000 | 229000 | 938 |
| 483 | 20240909 | 104300 | 66979845500 | 229000 | 229500 | 229500 | 229000 | 3083 |
| 484 | 20240909 | 104200 | 66272588500 | 230000 | 229500 | 230000 | 229500 | 577 |
| 485 | 20240909 | 104100 | 66139902500 | 229500 | 229500 | 230000 | 229500 | 477 |
| 486 | 20240909 | 104000 | 66030299000 | 230000 | 229500 | 230000 | 229000 | 1824 |
| 487 | 20240909 | 103900 | 65611748500 | 229000 | 229500 | 229500 | 229000 | 299 |
| 488 | 20240909 | 103800 | 65543144500 | 229500 | 229500 | 229500 | 229000 | 315 |
| 489 | 20240909 | 103700 | 65470882500 | 229000 | 229500 | 229500 | 229000 | 76 |
| 490 | 20240909 | 103600 | 65453444500 | 229500 | 230000 | 230000 | 229000 | 2370 |
| 491 | 20240909 | 103500 | 64909658000 | 229500 | 230000 | 230000 | 229500 | 535 |
| 492 | 20240909 | 103400 | 64786722000 | 230000 | 230000 | 230000 | 229500 | 502 |
| 493 | 20240909 | 103300 | 64671315500 | 229500 | 229500 | 230000 | 229500 | 602 |
| 494 | 20240909 | 103200 | 64533003500 | 230000 | 230000 | 230000 | 229000 | 1346 |
| 495 | 20240909 | 103100 | 64223987500 | 230000 | 229500 | 230000 | 229500 | 557 |
| 496 | 20240909 | 103000 | 64095979000 | 229500 | 229500 | 230000 | 229500 | 1350 |
| 497 | 20240909 | 102900 | 63786092500 | 229500 | 230000 | 230000 | 229000 | 2404 |
| 498 | 20240909 | 102800 | 63234311000 | 230000 | 230000 | 230000 | 229500 | 562 |
| 499 | 20240909 | 102700 | 63105119500 | 230000 | 229500 | 230000 | 229500 | 2768 |
| 500 | 20240909 | 102600 | 62469381500 | 229500 | 229500 | 229500 | 229000 | 1571 |
| 501 | 20240909 | 102500 | 62108869500 | 229500 | 229500 | 229500 | 229000 | 127 |
| 502 | 20240909 | 102400 | 62079750500 | 229000 | 229500 | 229500 | 229000 | 195 |
| 503 | 20240909 | 102300 | 62035023500 | 229500 | 229000 | 229500 | 229000 | 271 |
| 504 | 20240909 | 102200 | 61972883000 | 229500 | 229500 | 229500 | 229000 | 275 |
| 505 | 20240909 | 102100 | 61909775000 | 229500 | 229000 | 229500 | 228500 | 2988 |
| 506 | 20240909 | 102000 | 61225527500 | 228500 | 229000 | 229000 | 228500 | 125 |
| 507 | 20240909 | 101900 | 61196946500 | 229000 | 229000 | 229000 | 228500 | 946 |
| 508 | 20240909 | 101800 | 60980714000 | 229000 | 228500 | 229000 | 228500 | 1646 |
| 509 | 20240909 | 101700 | 60604483000 | 228500 | 229000 | 229000 | 228500 | 987 |
| 510 | 20240909 | 101600 | 60378467500 | 229000 | 229500 | 229500 | 228500 | 760 |
| 511 | 20240909 | 101500 | 60204436000 | 229500 | 229000 | 229500 | 229000 | 375 |
| 512 | 20240909 | 101400 | 60118525500 | 229000 | 229500 | 229500 | 228000 | 4879 |
| 513 | 20240909 | 101300 | 59002340000 | 229000 | 229000 | 229500 | 229000 | 425 |
| 514 | 20240909 | 101200 | 58904921500 | 229500 | 229000 | 229500 | 229000 | 291 |
| 515 | 20240909 | 101100 | 58838255500 | 229000 | 229500 | 229500 | 229000 | 713 |
| 516 | 20240909 | 101000 | 58674926500 | 229000 | 229000 | 229500 | 229000 | 136 |
| 517 | 20240909 | 100900 | 58643729000 | 229500 | 229500 | 229500 | 229000 | 635 |
| 518 | 20240909 | 100800 | 58498250500 | 229500 | 229000 | 229500 | 229000 | 602 |
| 519 | 20240909 | 100700 | 58360106500 | 229500 | 229500 | 229500 | 229000 | 397 |
| 520 | 20240909 | 100600 | 58269101000 | 229500 | 229000 | 229500 | 229000 | 392 |
| 521 | 20240909 | 100500 | 58179176000 | 229000 | 229000 | 229500 | 228500 | 803 |
| 522 | 20240909 | 100400 | 57995277500 | 229000 | 229000 | 229500 | 228500 | 821 |
| 523 | 20240909 | 100300 | 57807267500 | 229000 | 229000 | 229000 | 228500 | 2598 |
| 524 | 20240909 | 100200 | 57213004500 | 229500 | 228500 | 229500 | 228000 | 2506 |
| 525 | 20240909 | 100100 | 56639763500 | 228500 | 228000 | 228500 | 228000 | 1834 |
| 526 | 20240909 | 100000 | 56221206000 | 228000 | 228000 | 228500 | 228000 | 216 |
| 527 | 20240909 | 095900 | 56171904500 | 228000 | 228500 | 228500 | 228000 | 769 |
| 528 | 20240909 | 095800 | 55996543000 | 228500 | 229000 | 229000 | 228000 | 1161 |
| 529 | 20240909 | 095700 | 55731209500 | 229000 | 229000 | 229500 | 228500 | 380 |
| 530 | 20240909 | 095600 | 55644308000 | 229000 | 229000 | 229500 | 229000 | 673 |
| 531 | 20240909 | 095500 | 55490164500 | 229500 | 229000 | 229500 | 229000 | 1668 |
| 532 | 20240909 | 095400 | 55107920000 | 229000 | 229000 | 229500 | 228500 | 1787 |
| 533 | 20240909 | 095300 | 54698676500 | 228500 | 227500 | 229000 | 227500 | 5219 |
| 534 | 20240909 | 095200 | 53506654000 | 227500 | 228000 | 228000 | 227500 | 311 |
| 535 | 20240909 | 095100 | 53435805500 | 228000 | 228500 | 228500 | 227500 | 3512 |
| 536 | 20240909 | 095000 | 52634777000 | 228500 | 228000 | 228500 | 228000 | 947 |
| 537 | 20240909 | 094900 | 52418460500 | 228500 | 228000 | 228500 | 228000 | 262 |
| 538 | 20240909 | 094800 | 52358655000 | 228500 | 228500 | 229000 | 228000 | 1325 |
| 539 | 20240909 | 094700 | 52055869500 | 228500 | 228500 | 229000 | 228000 | 1968 |
| 540 | 20240909 | 094600 | 51606099500 | 229000 | 228500 | 229000 | 228500 | 938 |
| 541 | 20240909 | 094500 | 51391740500 | 229000 | 228500 | 229000 | 228500 | 222 |
| 542 | 20240909 | 094400 | 51341002500 | 228500 | 228000 | 229000 | 228000 | 2483 |
| 543 | 20240909 | 094300 | 50774661000 | 228000 | 228500 | 228500 | 228000 | 1151 |
| 544 | 20240909 | 094200 | 50512185000 | 228000 | 229000 | 229000 | 228000 | 2152 |
| 545 | 20240909 | 094100 | 50020449000 | 228500 | 228500 | 229000 | 228500 | 590 |
| 546 | 20240909 | 094000 | 49885621500 | 229000 | 229500 | 229500 | 228500 | 1742 |
| 547 | 20240909 | 093900 | 49486687500 | 229500 | 229500 | 229500 | 229000 | 538 |
| 548 | 20240909 | 093800 | 49363349500 | 229000 | 229500 | 229500 | 229000 | 1263 |
| 549 | 20240909 | 093700 | 49074074000 | 229000 | 229500 | 229500 | 229000 | 2419 |
| 550 | 20240909 | 093600 | 48518940000 | 229500 | 228500 | 229500 | 228000 | 4331 |
| 551 | 20240909 | 093500 | 47527594500 | 228500 | 228000 | 228500 | 228000 | 514 |
| 552 | 20240909 | 093400 | 47410194000 | 228000 | 228500 | 229000 | 228000 | 2636 |
| 553 | 20240909 | 093300 | 46808182500 | 228500 | 229500 | 229500 | 228500 | 1337 |
| 554 | 20240909 | 093200 | 46502055500 | 229500 | 230000 | 230000 | 229000 | 3596 |
| 555 | 20240909 | 093100 | 45676739500 | 229500 | 230000 | 230000 | 229500 | 1684 |
| 556 | 20240909 | 093000 | 45289496000 | 230000 | 230000 | 230000 | 229500 | 839 |
| 557 | 20240909 | 092900 | 45096807000 | 229500 | 229500 | 230000 | 229500 | 1226 |
| 558 | 20240909 | 092800 | 44815379000 | 229500 | 229500 | 230000 | 229500 | 2113 |
| 559 | 20240909 | 092700 | 44330246500 | 229500 | 230000 | 230000 | 229000 | 5684 |
| 560 | 20240909 | 092600 | 43026278000 | 229500 | 229500 | 230000 | 229000 | 4812 |
| 561 | 20240909 | 092500 | 41921912500 | 229000 | 229000 | 229500 | 229000 | 689 |
| 562 | 20240909 | 092400 | 41764010500 | 229000 | 229000 | 229500 | 229000 | 844 |
| 563 | 20240909 | 092300 | 41570565000 | 229000 | 228500 | 229000 | 227500 | 5303 |
| 564 | 20240909 | 092200 | 40358366500 | 228500 | 227500 | 228500 | 227500 | 1067 |
| 565 | 20240909 | 092100 | 40115109000 | 228000 | 228000 | 228000 | 227500 | 2549 |
| 566 | 20240909 | 092000 | 39533962500 | 228000 | 228000 | 228500 | 227500 | 2985 |
| 567 | 20240909 | 091900 | 38853771000 | 228000 | 227500 | 228000 | 227000 | 4680 |
| 568 | 20240909 | 091800 | 37788939500 | 227500 | 228000 | 228000 | 227000 | 2524 |
| 569 | 20240909 | 091700 | 37215219500 | 228000 | 227500 | 228000 | 227500 | 514 |
| 570 | 20240909 | 091600 | 37098098000 | 228000 | 227000 | 228000 | 226500 | 4621 |
| 571 | 20240909 | 091500 | 36048404500 | 227000 | 228000 | 228000 | 227000 | 5680 |
| 572 | 20240909 | 091400 | 34755776000 | 228000 | 228500 | 228500 | 228000 | 2044 |
| 573 | 20240909 | 091300 | 34289675500 | 228000 | 229000 | 229000 | 228000 | 4642 |
| 574 | 20240909 | 091200 | 33229674500 | 229000 | 230000 | 230000 | 228500 | 11026 |
| 575 | 20240909 | 091100 | 30701544500 | 230000 | 229500 | 230000 | 229500 | 7116 |
| 576 | 20240909 | 091000 | 29066609500 | 229500 | 229000 | 230000 | 228500 | 11991 |
| 577 | 20240909 | 090900 | 26316452500 | 229000 | 227500 | 229000 | 227000 | 7696 |
| 578 | 20240909 | 090800 | 24561605000 | 227000 | 226500 | 227500 | 226500 | 2494 |
| 579 | 20240909 | 090700 | 23995244500 | 226000 | 226000 | 227000 | 225000 | 7183 |
| 580 | 20240909 | 090600 | 22373381000 | 226500 | 226000 | 226500 | 225500 | 7945 |
| 581 | 20240909 | 090500 | 20579117000 | 226000 | 225000 | 226000 | 225000 | 4227 |
| 582 | 20240909 | 090400 | 19625690500 | 225000 | 226000 | 226000 | 225000 | 10133 |
| 583 | 20240909 | 090300 | 17339467000 | 226000 | 227000 | 227000 | 225500 | 5215 |
| 584 | 20240909 | 090200 | 16158970000 | 227000 | 225500 | 227500 | 225500 | 7214 |
| 585 | 20240909 | 090100 | 14523108500 | 226000 | 226000 | 227500 | 225500 | 13228 |
| 586 | 20240909 | 090000 | 11527272000 | 226000 | 225500 | 226500 | 225000 | 50988 |