34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 184500 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 27042 |
| 3 | 20240923 | 184400 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 4 | 20240923 | 184300 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 5 | 20240923 | 184200 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 6 | 20240923 | 184100 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 7 | 20240923 | 184000 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 8 | 20240923 | 183900 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 9 | 20240923 | 183800 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 10 | 20240923 | 183700 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 11 | 20240923 | 183600 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 12 | 20240923 | 183500 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 13 | 20240923 | 183400 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 14 | 20240923 | 183300 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 15 | 20240923 | 183200 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 16 | 20240923 | 183100 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 17 | 20240923 | 183000 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 18 | 20240923 | 182900 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 19 | 20240923 | 182800 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 20 | 20240923 | 182700 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 21 | 20240923 | 182600 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 22 | 20240923 | 182500 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 23 | 20240923 | 182400 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 24 | 20240923 | 182300 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 25 | 20240923 | 182200 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 26 | 20240923 | 182100 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 27 | 20240923 | 182000 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 28 | 20240923 | 181900 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 29 | 20240923 | 181800 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 30 | 20240923 | 181700 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 31 | 20240923 | 181600 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 32 | 20240923 | 181500 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 27042 |
| 33 | 20240923 | 181400 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 34 | 20240923 | 181300 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 35 | 20240923 | 181200 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 36 | 20240923 | 181100 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 37 | 20240923 | 181000 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 38 | 20240923 | 180900 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 39 | 20240923 | 180800 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 40 | 20240923 | 180700 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 41 | 20240923 | 180600 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 42 | 20240923 | 180500 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 43 | 20240923 | 180400 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 44 | 20240923 | 180300 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 45 | 20240923 | 180200 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 46 | 20240923 | 180100 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 47 | 20240923 | 180000 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 48 | 20240923 | 175900 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 49 | 20240923 | 175800 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 50 | 20240923 | 175700 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 51 | 20240923 | 175600 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 52 | 20240923 | 175500 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 53 | 20240923 | 175400 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 54 | 20240923 | 175300 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 55 | 20240923 | 175200 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 56 | 20240923 | 175100 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 57 | 20240923 | 175000 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 58 | 20240923 | 174900 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 59 | 20240923 | 174800 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 60 | 20240923 | 174700 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 61 | 20240923 | 174600 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 62 | 20240923 | 174500 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 27042 |
| 63 | 20240923 | 174400 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 64 | 20240923 | 174300 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 65 | 20240923 | 174200 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 66 | 20240923 | 174100 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 67 | 20240923 | 174000 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 68 | 20240923 | 173900 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 69 | 20240923 | 173800 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 70 | 20240923 | 173700 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 71 | 20240923 | 173600 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 72 | 20240923 | 173500 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 73 | 20240923 | 173400 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 74 | 20240923 | 173300 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 75 | 20240923 | 173200 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 76 | 20240923 | 173100 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 77 | 20240923 | 173000 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 78 | 20240923 | 172900 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 79 | 20240923 | 172800 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 80 | 20240923 | 172700 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 81 | 20240923 | 172600 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 82 | 20240923 | 172500 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 83 | 20240923 | 172400 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 84 | 20240923 | 172300 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 85 | 20240923 | 172200 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 86 | 20240923 | 172100 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 87 | 20240923 | 172000 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 88 | 20240923 | 171900 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 89 | 20240923 | 171800 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 90 | 20240923 | 171700 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 91 | 20240923 | 171600 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 92 | 20240923 | 171500 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 27042 |
| 93 | 20240923 | 171400 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 94 | 20240923 | 171300 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 95 | 20240923 | 171200 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 96 | 20240923 | 171100 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 97 | 20240923 | 171000 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 98 | 20240923 | 170900 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 99 | 20240923 | 170800 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 100 | 20240923 | 170700 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 101 | 20240923 | 170600 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 102 | 20240923 | 170500 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 103 | 20240923 | 170400 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 104 | 20240923 | 170300 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 105 | 20240923 | 170200 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 106 | 20240923 | 170100 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 107 | 20240923 | 170000 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 108 | 20240923 | 165900 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 109 | 20240923 | 165800 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 110 | 20240923 | 165700 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 111 | 20240923 | 165600 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 112 | 20240923 | 165500 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 113 | 20240923 | 165400 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 114 | 20240923 | 165300 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 115 | 20240923 | 165200 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 116 | 20240923 | 165100 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 117 | 20240923 | 165000 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 118 | 20240923 | 164900 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 119 | 20240923 | 164800 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 120 | 20240923 | 164700 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 121 | 20240923 | 164600 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 122 | 20240923 | 164500 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 27042 |
| 123 | 20240923 | 164400 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 124 | 20240923 | 164300 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 125 | 20240923 | 164200 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 126 | 20240923 | 164100 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 127 | 20240923 | 164000 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 128 | 20240923 | 163900 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 129 | 20240923 | 163800 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 130 | 20240923 | 163700 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 131 | 20240923 | 163600 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 132 | 20240923 | 163500 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 133 | 20240923 | 163400 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 134 | 20240923 | 163300 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 135 | 20240923 | 163200 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 136 | 20240923 | 163100 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 137 | 20240923 | 163000 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 138 | 20240923 | 162900 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 139 | 20240923 | 162800 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 140 | 20240923 | 162700 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 141 | 20240923 | 162600 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 142 | 20240923 | 162500 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 143 | 20240923 | 162400 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 144 | 20240923 | 162300 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 145 | 20240923 | 162200 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 146 | 20240923 | 162100 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 147 | 20240923 | 162000 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 148 | 20240923 | 161900 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 149 | 20240923 | 161800 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 150 | 20240923 | 161700 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 151 | 20240923 | 161600 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 152 | 20240923 | 161500 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 27042 |
| 153 | 20240923 | 161400 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 154 | 20240923 | 161300 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 155 | 20240923 | 161200 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 156 | 20240923 | 161100 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 157 | 20240923 | 161000 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 158 | 20240923 | 160900 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 159 | 20240923 | 160800 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 160 | 20240923 | 160700 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 161 | 20240923 | 160600 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 162 | 20240923 | 160500 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 163 | 20240923 | 160400 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 164 | 20240923 | 160300 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 165 | 20240923 | 160200 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 166 | 20240923 | 160100 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 167 | 20240923 | 160000 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 168 | 20240923 | 155900 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 169 | 20240923 | 155800 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 170 | 20240923 | 155700 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 171 | 20240923 | 155600 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 172 | 20240923 | 155500 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 173 | 20240923 | 155400 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 174 | 20240923 | 155300 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 175 | 20240923 | 155200 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 176 | 20240923 | 155100 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 177 | 20240923 | 155000 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 178 | 20240923 | 154900 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 179 | 20240923 | 154800 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 180 | 20240923 | 154700 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 181 | 20240923 | 154600 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 182 | 20240923 | 154500 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 27042 |
| 183 | 20240923 | 154400 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 184 | 20240923 | 154300 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 185 | 20240923 | 154200 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 186 | 20240923 | 154100 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 187 | 20240923 | 154000 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 188 | 20240923 | 153900 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 189 | 20240923 | 153800 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 190 | 20240923 | 153700 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 191 | 20240923 | 153600 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 192 | 20240923 | 153500 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 193 | 20240923 | 153400 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 194 | 20240923 | 153300 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 195 | 20240923 | 153200 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 196 | 20240923 | 153100 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 197 | 20240923 | 153000 | 81967093000 | 249000 | 249000 | 249000 | 249000 | 27042 |
| 198 | 20240923 | 152900 | 75233635000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 199 | 20240923 | 152800 | 75233635000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 200 | 20240923 | 152700 | 75233635000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 201 | 20240923 | 152600 | 75233635000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 202 | 20240923 | 152500 | 75233635000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 203 | 20240923 | 152400 | 75233635000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 204 | 20240923 | 152300 | 75233635000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 205 | 20240923 | 152200 | 75233635000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 206 | 20240923 | 152100 | 75233635000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 207 | 20240923 | 152000 | 75233635000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 208 | 20240923 | 151900 | 75233635000 | 247500 | 247000 | 247500 | 246500 | 3977 |
| 209 | 20240923 | 151800 | 74250922500 | 247000 | 247000 | 247000 | 246500 | 755 |
| 210 | 20240923 | 151700 | 74064490000 | 247000 | 246500 | 247000 | 246500 | 2049 |
| 211 | 20240923 | 151600 | 73558734000 | 246500 | 247000 | 247000 | 246500 | 1828 |
| 212 | 20240923 | 151500 | 73108040500 | 246500 | 247000 | 247000 | 246500 | 1426 |
| 213 | 20240923 | 151400 | 72756105500 | 246500 | 246500 | 247000 | 246500 | 597 |
| 214 | 20240923 | 151300 | 72608874000 | 246500 | 247000 | 247000 | 246500 | 878 |
| 215 | 20240923 | 151200 | 72392298500 | 246500 | 247000 | 247000 | 246500 | 565 |
| 216 | 20240923 | 151100 | 72252925000 | 247000 | 246500 | 247000 | 246500 | 867 |
| 217 | 20240923 | 151000 | 72039031500 | 246500 | 246500 | 247000 | 246500 | 725 |
| 218 | 20240923 | 150900 | 71860263500 | 246500 | 247000 | 247000 | 246500 | 631 |
| 219 | 20240923 | 150800 | 71704659500 | 247000 | 246500 | 247000 | 246500 | 764 |
| 220 | 20240923 | 150700 | 71516223500 | 247000 | 246500 | 247000 | 246500 | 747 |
| 221 | 20240923 | 150600 | 71331938000 | 246500 | 247000 | 247000 | 246500 | 905 |
| 222 | 20240923 | 150500 | 71108637500 | 247000 | 246500 | 247000 | 246500 | 1289 |
| 223 | 20240923 | 150400 | 70790423000 | 247000 | 246500 | 247000 | 246500 | 843 |
| 224 | 20240923 | 150300 | 70582513500 | 247000 | 247000 | 247000 | 246500 | 646 |
| 225 | 20240923 | 150200 | 70423115000 | 247000 | 246500 | 247000 | 246500 | 1925 |
| 226 | 20240923 | 150100 | 69947929000 | 246500 | 246500 | 247000 | 246500 | 708 |
| 227 | 20240923 | 150000 | 69773300000 | 246500 | 246500 | 247000 | 246500 | 629 |
| 228 | 20240923 | 145900 | 69618137500 | 246500 | 246500 | 247000 | 246500 | 631 |
| 229 | 20240923 | 145800 | 69462538000 | 246500 | 247000 | 247000 | 246500 | 559 |
| 230 | 20240923 | 145700 | 69324630000 | 247000 | 246500 | 247000 | 246500 | 487 |
| 231 | 20240923 | 145600 | 69204516500 | 246500 | 246500 | 247000 | 246500 | 499 |
| 232 | 20240923 | 145500 | 69081462000 | 246500 | 247000 | 247500 | 246500 | 640 |
| 233 | 20240923 | 145400 | 68923339000 | 247000 | 247000 | 247500 | 247000 | 748 |
| 234 | 20240923 | 145300 | 68738529000 | 247000 | 247000 | 247500 | 247000 | 1647 |
| 235 | 20240923 | 145200 | 68331689000 | 247500 | 247000 | 247500 | 247000 | 603 |
| 236 | 20240923 | 145100 | 68182690500 | 247500 | 247000 | 247500 | 247000 | 617 |
| 237 | 20240923 | 145000 | 68030237000 | 247000 | 247000 | 247500 | 247000 | 631 |
| 238 | 20240923 | 144900 | 67874315500 | 247000 | 247000 | 247500 | 247000 | 515 |
| 239 | 20240923 | 144800 | 67747064500 | 247000 | 247000 | 247500 | 247000 | 526 |
| 240 | 20240923 | 144700 | 67617086500 | 247000 | 247000 | 247500 | 247000 | 1590 |
| 241 | 20240923 | 144600 | 67224306500 | 247500 | 247000 | 247500 | 247000 | 634 |
| 242 | 20240923 | 144500 | 67067664000 | 247500 | 247000 | 247500 | 247000 | 1025 |
| 243 | 20240923 | 144400 | 66814383500 | 247500 | 247000 | 247500 | 247000 | 535 |
| 244 | 20240923 | 144300 | 66682143000 | 247500 | 247500 | 247500 | 247000 | 756 |
| 245 | 20240923 | 144200 | 66495266000 | 247500 | 247500 | 247500 | 247000 | 717 |
| 246 | 20240923 | 144100 | 66318055500 | 247500 | 247000 | 247500 | 247000 | 480 |
| 247 | 20240923 | 144000 | 66199395500 | 247000 | 247500 | 247500 | 247000 | 293 |
| 248 | 20240923 | 143900 | 66126950000 | 247000 | 247500 | 248000 | 247000 | 518 |
| 249 | 20240923 | 143800 | 65998801000 | 247500 | 247000 | 247500 | 247000 | 1519 |
| 250 | 20240923 | 143700 | 65622973500 | 247000 | 247000 | 247500 | 247000 | 549 |
| 251 | 20240923 | 143600 | 65487295000 | 247000 | 247000 | 247500 | 247000 | 358 |
| 252 | 20240923 | 143500 | 65398787500 | 247000 | 247000 | 247500 | 247000 | 374 |
| 253 | 20240923 | 143400 | 65306349000 | 247000 | 247500 | 248000 | 247000 | 449 |
| 254 | 20240923 | 143300 | 65195216500 | 247500 | 247500 | 248000 | 247500 | 520 |
| 255 | 20240923 | 143200 | 65066480500 | 247500 | 248000 | 248000 | 247500 | 624 |
| 256 | 20240923 | 143100 | 64911988000 | 247500 | 247500 | 248000 | 247500 | 1169 |
| 257 | 20240923 | 143000 | 64622631000 | 247500 | 247000 | 248000 | 247000 | 943 |
| 258 | 20240923 | 142900 | 64389184000 | 247000 | 247000 | 247500 | 247000 | 291 |
| 259 | 20240923 | 142800 | 64317227500 | 247500 | 247000 | 247500 | 247000 | 940 |
| 260 | 20240923 | 142700 | 64084764000 | 247000 | 247500 | 247500 | 247000 | 690 |
| 261 | 20240923 | 142600 | 63914116000 | 247000 | 247000 | 247500 | 247000 | 722 |
| 262 | 20240923 | 142500 | 63735538500 | 247000 | 247000 | 247500 | 247000 | 554 |
| 263 | 20240923 | 142400 | 63598540500 | 247500 | 247000 | 247500 | 247000 | 390 |
| 264 | 20240923 | 142300 | 63502170500 | 247000 | 247000 | 247500 | 247000 | 388 |
| 265 | 20240923 | 142200 | 63406276500 | 247000 | 247500 | 247500 | 247000 | 376 |
| 266 | 20240923 | 142100 | 63313362000 | 247500 | 247500 | 247500 | 247000 | 486 |
| 267 | 20240923 | 142000 | 63193190000 | 247500 | 247500 | 247500 | 247000 | 344 |
| 268 | 20240923 | 141900 | 63108177000 | 247000 | 247500 | 247500 | 247000 | 392 |
| 269 | 20240923 | 141800 | 63011234000 | 247000 | 247000 | 248000 | 247000 | 1310 |
| 270 | 20240923 | 141700 | 62686988500 | 247000 | 247000 | 247500 | 247000 | 418 |
| 271 | 20240923 | 141600 | 62583678500 | 247000 | 247500 | 247500 | 247000 | 326 |
| 272 | 20240923 | 141500 | 62503127000 | 247500 | 248000 | 248000 | 247000 | 347 |
| 273 | 20240923 | 141400 | 62417284500 | 247500 | 248000 | 248000 | 247000 | 855 |
| 274 | 20240923 | 141300 | 62205605000 | 247500 | 247500 | 248000 | 247500 | 353 |
| 275 | 20240923 | 141200 | 62118214500 | 247500 | 247500 | 248000 | 247500 | 1473 |
| 276 | 20240923 | 141100 | 61753576500 | 248000 | 247500 | 248000 | 247500 | 427 |
| 277 | 20240923 | 141000 | 61647885000 | 248000 | 247500 | 248000 | 247500 | 1053 |
| 278 | 20240923 | 140900 | 61387249000 | 247500 | 247500 | 248000 | 247500 | 301 |
| 279 | 20240923 | 140800 | 61312695500 | 247500 | 248000 | 248000 | 247500 | 335 |
| 280 | 20240923 | 140700 | 61229770500 | 248000 | 247500 | 248000 | 247500 | 325 |
| 281 | 20240923 | 140600 | 61149288500 | 247500 | 247500 | 248000 | 247500 | 326 |
| 282 | 20240923 | 140500 | 61068593500 | 247500 | 247500 | 248000 | 247500 | 526 |
| 283 | 20240923 | 140400 | 60938365500 | 247500 | 247500 | 248000 | 247500 | 367 |
| 284 | 20240923 | 140300 | 60847513000 | 247500 | 247500 | 248000 | 247500 | 393 |
| 285 | 20240923 | 140200 | 60750236500 | 247500 | 247500 | 248000 | 247500 | 319 |
| 286 | 20240923 | 140100 | 60671268500 | 248000 | 248500 | 248500 | 248000 | 842 |
| 287 | 20240923 | 140000 | 60462441000 | 248000 | 248500 | 248500 | 248000 | 380 |
| 288 | 20240923 | 135900 | 60368174500 | 248000 | 248000 | 248500 | 248000 | 177 |
| 289 | 20240923 | 135800 | 60324239500 | 248000 | 248000 | 248500 | 248000 | 180 |
| 290 | 20240923 | 135700 | 60279582500 | 248000 | 248000 | 248500 | 248000 | 1066 |
| 291 | 20240923 | 135600 | 60014860000 | 248000 | 248000 | 248000 | 247500 | 472 |
| 292 | 20240923 | 135500 | 59897894500 | 248000 | 248500 | 248500 | 248000 | 339 |
| 293 | 20240923 | 135400 | 59813803000 | 248500 | 248000 | 248500 | 248000 | 423 |
| 294 | 20240923 | 135300 | 59708833000 | 248500 | 248000 | 248500 | 248000 | 410 |
| 295 | 20240923 | 135200 | 59607131000 | 248000 | 248500 | 248500 | 248000 | 490 |
| 296 | 20240923 | 135100 | 59485549000 | 248500 | 248000 | 248500 | 248000 | 514 |
| 297 | 20240923 | 135000 | 59358053500 | 248500 | 248500 | 248500 | 248000 | 256 |
| 298 | 20240923 | 134900 | 59294525500 | 248500 | 248000 | 248500 | 248000 | 185 |
| 299 | 20240923 | 134800 | 59248607000 | 248500 | 248500 | 248500 | 248000 | 238 |
| 300 | 20240923 | 134700 | 59189543000 | 248000 | 247500 | 248500 | 247500 | 1967 |
| 301 | 20240923 | 134600 | 58701785500 | 247500 | 247500 | 248000 | 247500 | 278 |
| 302 | 20240923 | 134500 | 58632959500 | 247500 | 247500 | 248000 | 247500 | 312 |
| 303 | 20240923 | 134400 | 58555712500 | 248000 | 247500 | 248000 | 247500 | 390 |
| 304 | 20240923 | 134300 | 58459163000 | 248000 | 247500 | 248000 | 247500 | 308 |
| 305 | 20240923 | 134200 | 58382914000 | 247500 | 247500 | 248000 | 247500 | 363 |
| 306 | 20240923 | 134100 | 58293034000 | 248000 | 248000 | 248000 | 247500 | 290 |
| 307 | 20240923 | 134000 | 58221235000 | 247500 | 247500 | 248000 | 247500 | 368 |
| 308 | 20240923 | 133900 | 58130117000 | 247500 | 247500 | 248000 | 247500 | 324 |
| 309 | 20240923 | 133800 | 58049892000 | 247500 | 247500 | 248000 | 247500 | 425 |
| 310 | 20240923 | 133700 | 57944607500 | 248000 | 247500 | 248000 | 247500 | 295 |
| 311 | 20240923 | 133600 | 57871548500 | 247500 | 248000 | 248000 | 247500 | 245 |
| 312 | 20240923 | 133500 | 57810886500 | 247500 | 248000 | 248000 | 247500 | 2592 |
| 313 | 20240923 | 133400 | 57168261500 | 248000 | 248000 | 248500 | 248000 | 274 |
| 314 | 20240923 | 133300 | 57100280500 | 248000 | 248000 | 248500 | 248000 | 486 |
| 315 | 20240923 | 133200 | 56979703500 | 248000 | 248000 | 248500 | 248000 | 368 |
| 316 | 20240923 | 133100 | 56888393000 | 248000 | 248000 | 248500 | 248000 | 267 |
| 317 | 20240923 | 133000 | 56822145500 | 248000 | 248000 | 248500 | 248000 | 329 |
| 318 | 20240923 | 132900 | 56740513500 | 248000 | 248000 | 248500 | 248000 | 303 |
| 319 | 20240923 | 132800 | 56665342500 | 248000 | 248000 | 248500 | 248000 | 314 |
| 320 | 20240923 | 132700 | 56587411000 | 248500 | 248500 | 248500 | 248000 | 299 |
| 321 | 20240923 | 132600 | 56513194500 | 248500 | 248500 | 248500 | 248000 | 413 |
| 322 | 20240923 | 132500 | 56410626500 | 248000 | 248000 | 248500 | 248000 | 1768 |
| 323 | 20240923 | 132400 | 55971360500 | 248000 | 248000 | 248500 | 248000 | 1325 |
| 324 | 20240923 | 132300 | 55642707500 | 248500 | 248000 | 248500 | 248000 | 292 |
| 325 | 20240923 | 132200 | 55570251000 | 248000 | 248000 | 248500 | 248000 | 386 |
| 326 | 20240923 | 132100 | 55474419000 | 248500 | 248000 | 248500 | 248000 | 384 |
| 327 | 20240923 | 132000 | 55379104500 | 248000 | 248500 | 248500 | 248000 | 287 |
| 328 | 20240923 | 131900 | 55307891000 | 248500 | 248000 | 248500 | 248000 | 205 |
| 329 | 20240923 | 131800 | 55256977500 | 248000 | 248000 | 248500 | 248000 | 247 |
| 330 | 20240923 | 131700 | 55195638000 | 248000 | 248500 | 248500 | 248000 | 210 |
| 331 | 20240923 | 131600 | 55143486000 | 248000 | 247500 | 248500 | 247500 | 5369 |
| 332 | 20240923 | 131500 | 53811988000 | 247500 | 248000 | 248000 | 247500 | 305 |
| 333 | 20240923 | 131400 | 53736479500 | 247500 | 247500 | 248000 | 247500 | 401 |
| 334 | 20240923 | 131300 | 53637143500 | 247500 | 248000 | 248000 | 247500 | 354 |
| 335 | 20240923 | 131200 | 53549496000 | 248000 | 247500 | 248000 | 247500 | 387 |
| 336 | 20240923 | 131100 | 53453673000 | 247500 | 247500 | 248000 | 247500 | 201 |
| 337 | 20240923 | 131000 | 53403903500 | 248000 | 247500 | 248000 | 247500 | 390 |
| 338 | 20240923 | 130900 | 53307286000 | 247500 | 247500 | 248000 | 247500 | 546 |
| 339 | 20240923 | 130800 | 53172143500 | 247500 | 248000 | 248000 | 247500 | 271 |
| 340 | 20240923 | 130700 | 53105062000 | 247500 | 247500 | 248000 | 247500 | 306 |
| 341 | 20240923 | 130600 | 53029319500 | 247500 | 247500 | 248000 | 247500 | 285 |
| 342 | 20240923 | 130500 | 52958773500 | 247500 | 248000 | 248000 | 247500 | 202 |
| 343 | 20240923 | 130400 | 52908769500 | 247500 | 247500 | 248000 | 247500 | 348 |
| 344 | 20240923 | 130300 | 52822623000 | 248000 | 248000 | 248000 | 247500 | 329 |
| 345 | 20240923 | 130200 | 52741144000 | 248000 | 247500 | 248000 | 247500 | 388 |
| 346 | 20240923 | 130100 | 52645085000 | 247500 | 247500 | 248000 | 247500 | 431 |
| 347 | 20240923 | 130000 | 52538363000 | 247500 | 247500 | 248000 | 247500 | 319 |
| 348 | 20240923 | 125900 | 52459391500 | 247500 | 248000 | 248000 | 247500 | 269 |
| 349 | 20240923 | 125800 | 52392790000 | 248000 | 247500 | 248000 | 247500 | 271 |
| 350 | 20240923 | 125700 | 52325704000 | 247500 | 247500 | 248000 | 247500 | 251 |
| 351 | 20240923 | 125600 | 52263572500 | 247500 | 248000 | 248000 | 247500 | 228 |
| 352 | 20240923 | 125500 | 52207131500 | 247500 | 248000 | 248000 | 247500 | 284 |
| 353 | 20240923 | 125400 | 52136832000 | 248000 | 247500 | 248000 | 247500 | 142 |
| 354 | 20240923 | 125300 | 52101677500 | 248000 | 247500 | 248000 | 247500 | 235 |
| 355 | 20240923 | 125200 | 52043490000 | 247500 | 248000 | 248000 | 247500 | 305 |
| 356 | 20240923 | 125100 | 51967993500 | 248000 | 247500 | 248000 | 247500 | 210 |
| 357 | 20240923 | 125000 | 51915996000 | 248000 | 247500 | 248000 | 247500 | 224 |
| 358 | 20240923 | 124900 | 51860534500 | 247500 | 247500 | 248000 | 247500 | 207 |
| 359 | 20240923 | 124800 | 51809295500 | 248000 | 248000 | 248000 | 247500 | 284 |
| 360 | 20240923 | 124700 | 51738995000 | 247500 | 247500 | 248000 | 247500 | 498 |
| 361 | 20240923 | 124600 | 51615726000 | 247500 | 248000 | 248000 | 247500 | 294 |
| 362 | 20240923 | 124500 | 51542944000 | 248000 | 247500 | 248000 | 247500 | 256 |
| 363 | 20240923 | 124400 | 51479572500 | 247500 | 248000 | 248000 | 247500 | 243 |
| 364 | 20240923 | 124300 | 51419407000 | 247500 | 248000 | 248000 | 247500 | 332 |
| 365 | 20240923 | 124200 | 51337150000 | 248000 | 247500 | 248000 | 247500 | 238 |
| 366 | 20240923 | 124100 | 51278230000 | 248000 | 247500 | 248000 | 247500 | 185 |
| 367 | 20240923 | 124000 | 51232429500 | 247500 | 248000 | 248000 | 247500 | 234 |
| 368 | 20240923 | 123900 | 51174492000 | 248000 | 247500 | 248000 | 247500 | 288 |
| 369 | 20240923 | 123800 | 51103160500 | 247500 | 247500 | 248000 | 247500 | 258 |
| 370 | 20240923 | 123700 | 51039288500 | 248000 | 247500 | 248000 | 247500 | 209 |
| 371 | 20240923 | 123600 | 50987552000 | 248000 | 247500 | 248000 | 247500 | 214 |
| 372 | 20240923 | 123500 | 50934551500 | 247500 | 247500 | 248000 | 247500 | 279 |
| 373 | 20240923 | 123400 | 50865489000 | 248000 | 247500 | 248000 | 247500 | 232 |
| 374 | 20240923 | 123300 | 50808062000 | 247500 | 247500 | 248000 | 247500 | 356 |
| 375 | 20240923 | 123200 | 50719941500 | 247500 | 247500 | 248000 | 247500 | 381 |
| 376 | 20240923 | 123100 | 50625528000 | 247500 | 247500 | 248000 | 247500 | 324 |
| 377 | 20240923 | 123000 | 50545307000 | 247500 | 247500 | 248000 | 247500 | 331 |
| 378 | 20240923 | 122900 | 50463350000 | 248000 | 248000 | 248000 | 247500 | 199 |
| 379 | 20240923 | 122800 | 50414086000 | 247500 | 247500 | 248000 | 247500 | 295 |
| 380 | 20240923 | 122700 | 50341066000 | 247500 | 248000 | 248000 | 247500 | 154 |
| 381 | 20240923 | 122600 | 50302937000 | 247500 | 247500 | 248000 | 247500 | 145 |
| 382 | 20240923 | 122500 | 50267035500 | 247500 | 247500 | 248000 | 247500 | 2732 |
| 383 | 20240923 | 122400 | 49590244500 | 248000 | 248000 | 248000 | 247500 | 86 |
| 384 | 20240923 | 122300 | 49568930000 | 248000 | 247500 | 248000 | 247000 | 1966 |
| 385 | 20240923 | 122200 | 49082128000 | 247500 | 247000 | 247500 | 247000 | 514 |
| 386 | 20240923 | 122100 | 48955045000 | 247500 | 247500 | 247500 | 247000 | 102 |
| 387 | 20240923 | 122000 | 48929808000 | 247500 | 247000 | 247500 | 247000 | 46 |
| 388 | 20240923 | 121900 | 48918427000 | 247000 | 247500 | 247500 | 247000 | 128 |
| 389 | 20240923 | 121800 | 48886764500 | 247000 | 247500 | 247500 | 247000 | 179 |
| 390 | 20240923 | 121700 | 48842501500 | 247500 | 247500 | 247500 | 247000 | 158 |
| 391 | 20240923 | 121600 | 48803403000 | 247000 | 247500 | 247500 | 247000 | 412 |
| 392 | 20240923 | 121500 | 48701441000 | 247500 | 247500 | 247500 | 247000 | 476 |
| 393 | 20240923 | 121400 | 48583648500 | 247500 | 247000 | 247500 | 247000 | 365 |
| 394 | 20240923 | 121300 | 48493332500 | 247000 | 247500 | 247500 | 247000 | 1336 |
| 395 | 20240923 | 121200 | 48162720500 | 247500 | 247500 | 247500 | 247000 | 214 |
| 396 | 20240923 | 121100 | 48109759500 | 247000 | 247000 | 247500 | 246500 | 1331 |
| 397 | 20240923 | 121000 | 47780709500 | 247000 | 247000 | 247000 | 246500 | 1788 |
| 398 | 20240923 | 120900 | 47339131000 | 247000 | 247000 | 247000 | 246500 | 242 |
| 399 | 20240923 | 120800 | 47279448500 | 247000 | 246500 | 247000 | 246500 | 455 |
| 400 | 20240923 | 120700 | 47167147500 | 246500 | 246500 | 247000 | 246500 | 205 |
| 401 | 20240923 | 120600 | 47116606500 | 246500 | 247000 | 247000 | 246500 | 311 |
| 402 | 20240923 | 120500 | 47039919000 | 246500 | 247000 | 247000 | 246500 | 251 |
| 403 | 20240923 | 120400 | 46978035500 | 246500 | 246500 | 247000 | 246500 | 352 |
| 404 | 20240923 | 120300 | 46891236500 | 246500 | 246500 | 247000 | 246500 | 314 |
| 405 | 20240923 | 120200 | 46813822500 | 247000 | 247000 | 247000 | 246500 | 1223 |
| 406 | 20240923 | 120100 | 46511837500 | 247000 | 246500 | 247000 | 246500 | 348 |
| 407 | 20240923 | 120000 | 46426009500 | 246500 | 246500 | 247000 | 246500 | 273 |
| 408 | 20240923 | 115900 | 46358702500 | 246500 | 246500 | 247000 | 246500 | 313 |
| 409 | 20240923 | 115800 | 46281535000 | 246500 | 246500 | 247000 | 246500 | 266 |
| 410 | 20240923 | 115700 | 46215954500 | 246500 | 247000 | 247000 | 246500 | 468 |
| 411 | 20240923 | 115600 | 46100580000 | 246500 | 247000 | 247000 | 246500 | 211 |
| 412 | 20240923 | 115500 | 46048550000 | 246500 | 247000 | 247000 | 246500 | 254 |
| 413 | 20240923 | 115400 | 45985931500 | 246500 | 247000 | 247000 | 246500 | 466 |
| 414 | 20240923 | 115300 | 45871044000 | 246500 | 247000 | 247000 | 246500 | 356 |
| 415 | 20240923 | 115200 | 45783272500 | 246500 | 246500 | 247000 | 246500 | 818 |
| 416 | 20240923 | 115100 | 45581627500 | 247000 | 246500 | 247000 | 246500 | 474 |
| 417 | 20240923 | 115000 | 45464672000 | 246500 | 246500 | 247000 | 246500 | 517 |
| 418 | 20240923 | 114900 | 45337109500 | 246500 | 246500 | 247000 | 246500 | 533 |
| 419 | 20240923 | 114800 | 45205693000 | 246500 | 247000 | 247500 | 246500 | 4624 |
| 420 | 20240923 | 114700 | 44063816000 | 247000 | 247000 | 247500 | 247000 | 278 |
| 421 | 20240923 | 114600 | 43995136000 | 247500 | 247500 | 247500 | 247000 | 290 |
| 422 | 20240923 | 114500 | 43923479500 | 247000 | 247000 | 247500 | 247000 | 329 |
| 423 | 20240923 | 114400 | 43842148000 | 247000 | 247500 | 247500 | 247000 | 317 |
| 424 | 20240923 | 114300 | 43763834500 | 247500 | 247000 | 247500 | 247000 | 346 |
| 425 | 20240923 | 114200 | 43678355500 | 247500 | 247000 | 247500 | 247000 | 469 |
| 426 | 20240923 | 114100 | 43562453500 | 247500 | 247000 | 247500 | 247000 | 472 |
| 427 | 20240923 | 114000 | 43445854500 | 247000 | 247000 | 247500 | 247000 | 399 |
| 428 | 20240923 | 113900 | 43347282000 | 247500 | 247000 | 247500 | 247000 | 433 |
| 429 | 20240923 | 113800 | 43240321000 | 247000 | 247000 | 247500 | 247000 | 883 |
| 430 | 20240923 | 113700 | 43022199000 | 247500 | 247000 | 247500 | 247000 | 265 |
| 431 | 20240923 | 113600 | 42956719000 | 247000 | 247000 | 247500 | 247000 | 575 |
| 432 | 20240923 | 113500 | 42814684500 | 247000 | 247000 | 247500 | 247000 | 311 |
| 433 | 20240923 | 113400 | 42737850500 | 247000 | 247000 | 247500 | 247000 | 364 |
| 434 | 20240923 | 113300 | 42647929000 | 247000 | 247000 | 247500 | 247000 | 571 |
| 435 | 20240923 | 113200 | 42506769000 | 247000 | 247500 | 248000 | 247000 | 1544 |
| 436 | 20240923 | 113100 | 42124841500 | 247500 | 247500 | 248000 | 247500 | 435 |
| 437 | 20240923 | 113000 | 42017170000 | 248000 | 247500 | 248000 | 247500 | 372 |
| 438 | 20240923 | 112900 | 41925091000 | 247500 | 247500 | 248000 | 247500 | 316 |
| 439 | 20240923 | 112800 | 41846872500 | 247500 | 247500 | 248000 | 247500 | 223 |
| 440 | 20240923 | 112700 | 41791665000 | 247500 | 247500 | 248000 | 247500 | 230 |
| 441 | 20240923 | 112600 | 41734720500 | 247500 | 247500 | 248000 | 247500 | 244 |
| 442 | 20240923 | 112500 | 41674324000 | 247500 | 247500 | 248000 | 247500 | 263 |
| 443 | 20240923 | 112400 | 41609220500 | 247500 | 247500 | 248000 | 247500 | 319 |
| 444 | 20240923 | 112300 | 41530255500 | 247500 | 247500 | 248000 | 247500 | 337 |
| 445 | 20240923 | 112200 | 41446839000 | 247500 | 247500 | 248000 | 247500 | 301 |
| 446 | 20240923 | 112100 | 41372335500 | 247500 | 247500 | 248000 | 247500 | 636 |
| 447 | 20240923 | 112000 | 41214906500 | 248000 | 247500 | 248000 | 247500 | 328 |
| 448 | 20240923 | 111900 | 41133713500 | 247500 | 247500 | 248000 | 247500 | 429 |
| 449 | 20240923 | 111800 | 41027526500 | 247500 | 247500 | 248000 | 247500 | 518 |
| 450 | 20240923 | 111700 | 40899308000 | 247500 | 247500 | 248000 | 247500 | 546 |
| 451 | 20240923 | 111600 | 40764160000 | 247500 | 247500 | 248000 | 247500 | 477 |
| 452 | 20240923 | 111500 | 40646092500 | 247500 | 247500 | 248000 | 247500 | 559 |
| 453 | 20240923 | 111400 | 40507723500 | 248000 | 247500 | 248000 | 247500 | 348 |
| 454 | 20240923 | 111300 | 40421578500 | 247500 | 248000 | 248000 | 247500 | 248 |
| 455 | 20240923 | 111200 | 40360186000 | 247500 | 247500 | 248000 | 247500 | 448 |
| 456 | 20240923 | 111100 | 40249290000 | 247500 | 247500 | 248000 | 247500 | 298 |
| 457 | 20240923 | 111000 | 40175522000 | 248000 | 247500 | 248000 | 247500 | 247 |
| 458 | 20240923 | 110900 | 40114371500 | 247500 | 247500 | 248000 | 247500 | 235 |
| 459 | 20240923 | 110800 | 40056190500 | 247500 | 247500 | 248000 | 247500 | 253 |
| 460 | 20240923 | 110700 | 39993560500 | 247500 | 248000 | 248000 | 247500 | 244 |
| 461 | 20240923 | 110600 | 39933161500 | 247500 | 247500 | 248000 | 247500 | 203 |
| 462 | 20240923 | 110500 | 39882891000 | 247500 | 247500 | 248000 | 247500 | 528 |
| 463 | 20240923 | 110400 | 39752081000 | 247500 | 247500 | 248000 | 247500 | 1155 |
| 464 | 20240923 | 110300 | 39466202500 | 248000 | 247500 | 248000 | 247500 | 375 |
| 465 | 20240923 | 110200 | 39373366000 | 247500 | 247500 | 248000 | 247500 | 280 |
| 466 | 20240923 | 110100 | 39304056000 | 247500 | 247500 | 248000 | 247500 | 335 |
| 467 | 20240923 | 110000 | 39221125500 | 248000 | 248000 | 248000 | 247500 | 394 |
| 468 | 20240923 | 105900 | 39123541000 | 247500 | 247500 | 248000 | 247500 | 470 |
| 469 | 20240923 | 105800 | 39007208000 | 247500 | 247500 | 248000 | 247500 | 212 |
| 470 | 20240923 | 105700 | 38954731500 | 248000 | 247500 | 248000 | 247500 | 1205 |
| 471 | 20240923 | 105600 | 38656449500 | 247500 | 248000 | 248000 | 247500 | 91 |
| 472 | 20240923 | 105500 | 38633905500 | 248000 | 247500 | 248000 | 247500 | 143 |
| 473 | 20240923 | 105400 | 38598484000 | 247500 | 248000 | 248000 | 247500 | 162 |
| 474 | 20240923 | 105300 | 38558369500 | 247500 | 248000 | 248000 | 247500 | 162 |
| 475 | 20240923 | 105200 | 38518262000 | 247500 | 248000 | 248000 | 247500 | 246 |
| 476 | 20240923 | 105100 | 38457334500 | 247500 | 247500 | 248000 | 247500 | 272 |
| 477 | 20240923 | 105000 | 38390008500 | 248000 | 247500 | 248000 | 247500 | 117 |
| 478 | 20240923 | 104900 | 38361037500 | 247500 | 247500 | 248000 | 247500 | 130 |
| 479 | 20240923 | 104800 | 38328856000 | 248000 | 247500 | 248000 | 247500 | 271 |
| 480 | 20240923 | 104700 | 38261748000 | 248000 | 247500 | 248000 | 247500 | 134 |
| 481 | 20240923 | 104600 | 38228576500 | 248000 | 247500 | 248000 | 247500 | 2477 |
| 482 | 20240923 | 104500 | 37615512000 | 247500 | 247500 | 248000 | 247500 | 564 |
| 483 | 20240923 | 104400 | 37475885500 | 248000 | 247500 | 248000 | 247500 | 2100 |
| 484 | 20240923 | 104300 | 36956082500 | 248000 | 247500 | 248000 | 247500 | 337 |
| 485 | 20240923 | 104200 | 36872646000 | 247500 | 247500 | 248000 | 247500 | 99 |
| 486 | 20240923 | 104100 | 36848127500 | 247500 | 247500 | 248000 | 247500 | 360 |
| 487 | 20240923 | 104000 | 36758902000 | 247500 | 248000 | 248000 | 247000 | 7552 |
| 488 | 20240923 | 103900 | 34889780000 | 248000 | 247500 | 248000 | 247500 | 651 |
| 489 | 20240923 | 103800 | 34728629500 | 247500 | 247500 | 247500 | 247500 | 162 |
| 490 | 20240923 | 103700 | 34688534500 | 248000 | 248000 | 248000 | 247500 | 83 |
| 491 | 20240923 | 103600 | 34667976500 | 247500 | 247500 | 248000 | 247500 | 63 |
| 492 | 20240923 | 103500 | 34652374000 | 247500 | 247500 | 248000 | 247500 | 348 |
| 493 | 20240923 | 103400 | 34566212000 | 247500 | 247500 | 247500 | 247500 | 607 |
| 494 | 20240923 | 103300 | 34415979500 | 247500 | 247500 | 248000 | 247500 | 297 |
| 495 | 20240923 | 103200 | 34342396500 | 247500 | 247500 | 248000 | 247500 | 407 |
| 496 | 20240923 | 103100 | 34241541500 | 247500 | 247500 | 248000 | 247500 | 714 |
| 497 | 20240923 | 103000 | 34064743000 | 247500 | 247500 | 248000 | 247500 | 158 |
| 498 | 20240923 | 102900 | 34025595000 | 247500 | 248000 | 248000 | 247500 | 97 |
| 499 | 20240923 | 102800 | 34001577000 | 248000 | 247500 | 248000 | 247500 | 574 |
| 500 | 20240923 | 102700 | 33859501500 | 247500 | 247500 | 248000 | 247500 | 202 |
| 501 | 20240923 | 102600 | 33809469000 | 248000 | 248000 | 248000 | 247500 | 126 |
| 502 | 20240923 | 102500 | 33778252500 | 247500 | 248000 | 248000 | 247500 | 340 |
| 503 | 20240923 | 102400 | 33694093000 | 248000 | 247500 | 248000 | 247500 | 333 |
| 504 | 20240923 | 102300 | 33611659000 | 247500 | 247500 | 248000 | 247500 | 494 |
| 505 | 20240923 | 102200 | 33489249500 | 247500 | 248000 | 248000 | 247500 | 619 |
| 506 | 20240923 | 102100 | 33335990500 | 248000 | 247500 | 248000 | 247500 | 107 |
| 507 | 20240923 | 102000 | 33309481000 | 248000 | 247500 | 248000 | 247500 | 156 |
| 508 | 20240923 | 101900 | 33270838500 | 247500 | 247500 | 248000 | 247500 | 142 |
| 509 | 20240923 | 101800 | 33235661000 | 247500 | 247500 | 248000 | 247500 | 322 |
| 510 | 20240923 | 101700 | 33155954000 | 247500 | 247500 | 248000 | 247500 | 371 |
| 511 | 20240923 | 101600 | 33064125500 | 247500 | 248000 | 248500 | 247500 | 4572 |
| 512 | 20240923 | 101500 | 31930400000 | 248500 | 248000 | 248500 | 248000 | 478 |
| 513 | 20240923 | 101400 | 31811786000 | 248500 | 248500 | 248500 | 248000 | 125 |
| 514 | 20240923 | 101300 | 31780768000 | 248500 | 248000 | 248500 | 248000 | 152 |
| 515 | 20240923 | 101200 | 31743050500 | 248500 | 248500 | 248500 | 248000 | 85 |
| 516 | 20240923 | 101100 | 31721965000 | 248000 | 248000 | 248500 | 248000 | 1188 |
| 517 | 20240923 | 101000 | 31426824000 | 248500 | 248500 | 248500 | 248000 | 114 |
| 518 | 20240923 | 100900 | 31398527000 | 248500 | 248500 | 248500 | 248000 | 1036 |
| 519 | 20240923 | 100800 | 31141579000 | 248000 | 248000 | 248500 | 248000 | 238 |
| 520 | 20240923 | 100700 | 31082500000 | 248000 | 248000 | 248500 | 248000 | 141 |
| 521 | 20240923 | 100600 | 31047527500 | 248000 | 248500 | 249000 | 248000 | 2355 |
| 522 | 20240923 | 100500 | 30462451000 | 249000 | 248500 | 249000 | 248500 | 119 |
| 523 | 20240923 | 100400 | 30432876000 | 249000 | 248500 | 249000 | 248500 | 53 |
| 524 | 20240923 | 100300 | 30419700500 | 248500 | 248500 | 249000 | 248500 | 111 |
| 525 | 20240923 | 100200 | 30392111000 | 248500 | 249000 | 249000 | 248500 | 488 |
| 526 | 20240923 | 100100 | 30270832000 | 249000 | 248500 | 249000 | 248500 | 261 |
| 527 | 20240923 | 100000 | 30205917500 | 248500 | 248500 | 249000 | 248500 | 85 |
| 528 | 20240923 | 095900 | 30184786500 | 248500 | 248500 | 248500 | 248500 | 132 |
| 529 | 20240923 | 095800 | 30151984500 | 248500 | 248000 | 249000 | 247500 | 3394 |
| 530 | 20240923 | 095700 | 29309591000 | 248000 | 248000 | 248500 | 247500 | 1294 |
| 531 | 20240923 | 095600 | 28988686000 | 248000 | 248000 | 248500 | 248000 | 212 |
| 532 | 20240923 | 095500 | 28936109500 | 248000 | 248000 | 248500 | 248000 | 789 |
| 533 | 20240923 | 095400 | 28740095500 | 248000 | 248000 | 248500 | 247500 | 4374 |
| 534 | 20240923 | 095300 | 27657216000 | 248000 | 248000 | 248500 | 248000 | 306 |
| 535 | 20240923 | 095200 | 27581324500 | 248000 | 248000 | 248500 | 248000 | 213 |
| 536 | 20240923 | 095100 | 27528492500 | 248500 | 248000 | 248500 | 247500 | 3765 |
| 537 | 20240923 | 095000 | 26594732500 | 248000 | 248000 | 248000 | 247500 | 431 |
| 538 | 20240923 | 094900 | 26487849000 | 248000 | 248000 | 248500 | 248000 | 816 |
| 539 | 20240923 | 094800 | 26285471000 | 248000 | 248500 | 249000 | 248000 | 863 |
| 540 | 20240923 | 094700 | 26071122500 | 248500 | 248000 | 249000 | 248000 | 5760 |
| 541 | 20240923 | 094600 | 24642203000 | 248000 | 248000 | 248500 | 248000 | 496 |
| 542 | 20240923 | 094500 | 24519180000 | 248500 | 248000 | 248500 | 248000 | 580 |
| 543 | 20240923 | 094400 | 24375333000 | 248000 | 248500 | 249000 | 247500 | 1686 |
| 544 | 20240923 | 094300 | 23957134000 | 248500 | 248000 | 249000 | 247500 | 1290 |
| 545 | 20240923 | 094200 | 23636734000 | 248000 | 248000 | 248500 | 247500 | 1186 |
| 546 | 20240923 | 094100 | 23342449000 | 248000 | 248000 | 248500 | 247500 | 1763 |
| 547 | 20240923 | 094000 | 22905414500 | 248000 | 248000 | 248500 | 247500 | 4016 |
| 548 | 20240923 | 093900 | 21909504500 | 248000 | 248000 | 248500 | 248000 | 1692 |
| 549 | 20240923 | 093800 | 21489861000 | 248500 | 248000 | 248500 | 248000 | 749 |
| 550 | 20240923 | 093700 | 21304079500 | 248000 | 248000 | 248500 | 248000 | 781 |
| 551 | 20240923 | 093600 | 21110384500 | 248000 | 248500 | 249000 | 248000 | 1602 |
| 552 | 20240923 | 093500 | 20712504000 | 249000 | 249000 | 249500 | 248500 | 810 |
| 553 | 20240923 | 093400 | 20510946000 | 249000 | 249500 | 249500 | 249000 | 128 |
| 554 | 20240923 | 093300 | 20479064000 | 249000 | 249500 | 249500 | 249000 | 149 |
| 555 | 20240923 | 093200 | 20441913000 | 249500 | 249500 | 249500 | 249000 | 578 |
| 556 | 20240923 | 093100 | 20297854500 | 249000 | 248500 | 249500 | 248500 | 1335 |
| 557 | 20240923 | 093000 | 19965893500 | 248500 | 248000 | 248500 | 248000 | 232 |
| 558 | 20240923 | 092900 | 19908331000 | 248000 | 248000 | 248500 | 248000 | 453 |
| 559 | 20240923 | 092800 | 19795844000 | 248000 | 248000 | 248500 | 248000 | 264 |
| 560 | 20240923 | 092700 | 19730352500 | 248000 | 249000 | 249000 | 248000 | 3387 |
| 561 | 20240923 | 092600 | 18889253500 | 248500 | 249000 | 249500 | 248500 | 1055 |
| 562 | 20240923 | 092500 | 18626468000 | 249000 | 249000 | 249500 | 248500 | 819 |
| 563 | 20240923 | 092400 | 18422529000 | 249500 | 249000 | 249500 | 248500 | 2021 |
| 564 | 20240923 | 092300 | 17919130500 | 248500 | 248500 | 249000 | 248500 | 579 |
| 565 | 20240923 | 092200 | 17775241500 | 248500 | 248500 | 249000 | 248500 | 153 |
| 566 | 20240923 | 092100 | 17737207500 | 248500 | 248500 | 249000 | 248000 | 784 |
| 567 | 20240923 | 092000 | 17542444000 | 248500 | 248000 | 248500 | 248000 | 202 |
| 568 | 20240923 | 091900 | 17492320500 | 248500 | 248000 | 249000 | 248000 | 891 |
| 569 | 20240923 | 091800 | 17270877000 | 248000 | 249000 | 249500 | 248000 | 2396 |
| 570 | 20240923 | 091700 | 16675103000 | 249000 | 248500 | 249500 | 248500 | 991 |
| 571 | 20240923 | 091600 | 16428559000 | 248500 | 248500 | 249000 | 248500 | 640 |
| 572 | 20240923 | 091500 | 16269357000 | 248500 | 248500 | 249000 | 248500 | 485 |
| 573 | 20240923 | 091400 | 16148701000 | 249000 | 248500 | 249000 | 248500 | 347 |
| 574 | 20240923 | 091300 | 16062364500 | 249000 | 248000 | 249000 | 247500 | 3276 |
| 575 | 20240923 | 091200 | 15250586500 | 248000 | 248000 | 249000 | 248000 | 2307 |
| 576 | 20240923 | 091100 | 14677592000 | 248500 | 248000 | 248500 | 248000 | 832 |
| 577 | 20240923 | 091000 | 14471238000 | 248500 | 248500 | 249000 | 248000 | 3820 |
| 578 | 20240923 | 090900 | 13523137500 | 248500 | 248500 | 249000 | 247000 | 10337 |
| 579 | 20240923 | 090800 | 10960523500 | 249000 | 247500 | 249000 | 247000 | 4564 |
| 580 | 20240923 | 090700 | 9828732000 | 247500 | 248000 | 248000 | 247500 | 2265 |
| 581 | 20240923 | 090600 | 9267704500 | 248000 | 247500 | 248500 | 247500 | 3979 |
| 582 | 20240923 | 090500 | 8281023000 | 247500 | 248000 | 248500 | 247000 | 4128 |
| 583 | 20240923 | 090400 | 7258638500 | 248000 | 249000 | 249000 | 248000 | 2994 |
| 584 | 20240923 | 090300 | 6515823000 | 248500 | 248500 | 249000 | 248500 | 1042 |
| 585 | 20240923 | 090200 | 6256839000 | 248500 | 249000 | 249500 | 248000 | 1362 |
| 586 | 20240923 | 090100 | 5918185000 | 249000 | 249000 | 250500 | 249000 | 4533 |
| 587 | 20240923 | 090000 | 4786545500 | 249000 | 251500 | 251500 | 249000 | 18298 |