34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 184400 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 83228 |
| 3 | 20240913 | 184300 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 4 | 20240913 | 184200 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 5 | 20240913 | 184100 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 6 | 20240913 | 184000 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 7 | 20240913 | 183900 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 8 | 20240913 | 183800 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 9 | 20240913 | 183700 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 10 | 20240913 | 183600 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 11 | 20240913 | 183500 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 12 | 20240913 | 183400 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 13 | 20240913 | 183300 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 14 | 20240913 | 183200 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 15 | 20240913 | 183100 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 16 | 20240913 | 183000 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 17 | 20240913 | 182900 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 18 | 20240913 | 182800 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 19 | 20240913 | 182700 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 20 | 20240913 | 182600 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 21 | 20240913 | 182500 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 22 | 20240913 | 182400 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 23 | 20240913 | 182300 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 24 | 20240913 | 182200 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 25 | 20240913 | 182100 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 26 | 20240913 | 182000 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 27 | 20240913 | 181900 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 28 | 20240913 | 181800 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 29 | 20240913 | 181700 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 30 | 20240913 | 181600 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 31 | 20240913 | 181500 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 32 | 20240913 | 181400 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 83228 |
| 33 | 20240913 | 181300 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 34 | 20240913 | 181200 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 35 | 20240913 | 181100 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 36 | 20240913 | 181000 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 37 | 20240913 | 180900 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 38 | 20240913 | 180800 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 39 | 20240913 | 180700 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 40 | 20240913 | 180600 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 41 | 20240913 | 180500 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 42 | 20240913 | 180400 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 43 | 20240913 | 180300 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 44 | 20240913 | 180200 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 45 | 20240913 | 180100 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 46 | 20240913 | 180000 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 47 | 20240913 | 175900 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 48 | 20240913 | 175800 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 49 | 20240913 | 175700 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 50 | 20240913 | 175600 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 51 | 20240913 | 175500 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 52 | 20240913 | 175400 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 53 | 20240913 | 175300 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 54 | 20240913 | 175200 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 55 | 20240913 | 175100 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 56 | 20240913 | 175000 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 57 | 20240913 | 174900 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 58 | 20240913 | 174800 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 59 | 20240913 | 174700 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 60 | 20240913 | 174600 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 61 | 20240913 | 174500 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 62 | 20240913 | 174400 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 83228 |
| 63 | 20240913 | 174300 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 64 | 20240913 | 174200 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 65 | 20240913 | 174100 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 66 | 20240913 | 174000 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 67 | 20240913 | 173900 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 68 | 20240913 | 173800 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 69 | 20240913 | 173700 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 70 | 20240913 | 173600 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 71 | 20240913 | 173500 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 72 | 20240913 | 173400 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 73 | 20240913 | 173300 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 74 | 20240913 | 173200 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 75 | 20240913 | 173100 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 76 | 20240913 | 173000 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 77 | 20240913 | 172900 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 78 | 20240913 | 172800 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 79 | 20240913 | 172700 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 80 | 20240913 | 172600 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 81 | 20240913 | 172500 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 82 | 20240913 | 172400 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 83 | 20240913 | 172300 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 84 | 20240913 | 172200 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 85 | 20240913 | 172100 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 86 | 20240913 | 172000 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 87 | 20240913 | 171900 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 88 | 20240913 | 171800 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 89 | 20240913 | 171700 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 90 | 20240913 | 171600 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 91 | 20240913 | 171500 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 92 | 20240913 | 171400 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 83228 |
| 93 | 20240913 | 171300 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 94 | 20240913 | 171200 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 95 | 20240913 | 171100 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 96 | 20240913 | 171000 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 97 | 20240913 | 170900 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 98 | 20240913 | 170800 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 99 | 20240913 | 170700 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 100 | 20240913 | 170600 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 101 | 20240913 | 170500 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 102 | 20240913 | 170400 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 103 | 20240913 | 170300 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 104 | 20240913 | 170200 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 105 | 20240913 | 170100 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 106 | 20240913 | 170000 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 107 | 20240913 | 165900 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 108 | 20240913 | 165800 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 109 | 20240913 | 165700 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 110 | 20240913 | 165600 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 111 | 20240913 | 165500 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 112 | 20240913 | 165400 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 113 | 20240913 | 165300 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 114 | 20240913 | 165200 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 115 | 20240913 | 165100 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 116 | 20240913 | 165000 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 117 | 20240913 | 164900 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 118 | 20240913 | 164800 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 119 | 20240913 | 164700 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 120 | 20240913 | 164600 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 121 | 20240913 | 164500 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 122 | 20240913 | 164400 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 83228 |
| 123 | 20240913 | 164300 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 124 | 20240913 | 164200 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 125 | 20240913 | 164100 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 126 | 20240913 | 164000 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 127 | 20240913 | 163900 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 128 | 20240913 | 163800 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 129 | 20240913 | 163700 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 130 | 20240913 | 163600 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 131 | 20240913 | 163500 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 132 | 20240913 | 163400 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 133 | 20240913 | 163300 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 134 | 20240913 | 163200 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 135 | 20240913 | 163100 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 136 | 20240913 | 163000 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 137 | 20240913 | 162900 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 138 | 20240913 | 162800 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 139 | 20240913 | 162700 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 140 | 20240913 | 162600 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 141 | 20240913 | 162500 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 142 | 20240913 | 162400 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 143 | 20240913 | 162300 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 144 | 20240913 | 162200 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 145 | 20240913 | 162100 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 146 | 20240913 | 162000 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 147 | 20240913 | 161900 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 148 | 20240913 | 161800 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 149 | 20240913 | 161700 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 150 | 20240913 | 161600 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 151 | 20240913 | 161500 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 152 | 20240913 | 161400 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 83228 |
| 153 | 20240913 | 161300 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 154 | 20240913 | 161200 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 155 | 20240913 | 161100 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 156 | 20240913 | 161000 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 157 | 20240913 | 160900 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 158 | 20240913 | 160800 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 159 | 20240913 | 160700 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 160 | 20240913 | 160600 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 161 | 20240913 | 160500 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 162 | 20240913 | 160400 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 163 | 20240913 | 160300 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 164 | 20240913 | 160200 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 165 | 20240913 | 160100 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 166 | 20240913 | 160000 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 167 | 20240913 | 155900 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 168 | 20240913 | 155800 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 169 | 20240913 | 155700 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 170 | 20240913 | 155600 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 171 | 20240913 | 155500 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 172 | 20240913 | 155400 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 173 | 20240913 | 155300 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 174 | 20240913 | 155200 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 175 | 20240913 | 155100 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 176 | 20240913 | 155000 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 177 | 20240913 | 154900 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 178 | 20240913 | 154800 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 179 | 20240913 | 154700 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 180 | 20240913 | 154600 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 181 | 20240913 | 154500 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 182 | 20240913 | 154400 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 83228 |
| 183 | 20240913 | 154300 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 184 | 20240913 | 154200 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 185 | 20240913 | 154100 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 186 | 20240913 | 154000 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 187 | 20240913 | 153900 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 188 | 20240913 | 153800 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 189 | 20240913 | 153700 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 190 | 20240913 | 153600 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 191 | 20240913 | 153500 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 192 | 20240913 | 153400 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 193 | 20240913 | 153300 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 194 | 20240913 | 153200 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 195 | 20240913 | 153100 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 196 | 20240913 | 153000 | 193552852500 | 370000 | 370000 | 370000 | 370000 | 83228 |
| 197 | 20240913 | 152900 | 162758492500 | 368000 | 368000 | 368000 | 368000 | 0 |
| 198 | 20240913 | 152800 | 162758492500 | 368000 | 368000 | 368000 | 368000 | 0 |
| 199 | 20240913 | 152700 | 162758492500 | 368000 | 368000 | 368000 | 368000 | 0 |
| 200 | 20240913 | 152600 | 162758492500 | 368000 | 368000 | 368000 | 368000 | 0 |
| 201 | 20240913 | 152500 | 162758492500 | 368000 | 368000 | 368000 | 368000 | 0 |
| 202 | 20240913 | 152400 | 162758492500 | 368000 | 368000 | 368000 | 368000 | 0 |
| 203 | 20240913 | 152300 | 162758492500 | 368000 | 368000 | 368000 | 368000 | 0 |
| 204 | 20240913 | 152200 | 162758492500 | 368000 | 368000 | 368000 | 368000 | 0 |
| 205 | 20240913 | 152100 | 162758492500 | 368000 | 368000 | 368000 | 368000 | 0 |
| 206 | 20240913 | 152000 | 162758492500 | 368000 | 368000 | 368000 | 368000 | 0 |
| 207 | 20240913 | 151900 | 162758492500 | 368000 | 369500 | 369500 | 368000 | 1465 |
| 208 | 20240913 | 151800 | 162218336000 | 369000 | 369500 | 370000 | 369000 | 2560 |
| 209 | 20240913 | 151700 | 161272484500 | 369500 | 369500 | 370000 | 369000 | 4400 |
| 210 | 20240913 | 151600 | 159646889500 | 369000 | 369500 | 369500 | 369000 | 4541 |
| 211 | 20240913 | 151500 | 157969116500 | 369000 | 369500 | 370000 | 369000 | 7205 |
| 212 | 20240913 | 151400 | 155306955000 | 369500 | 369000 | 369500 | 368500 | 5601 |
| 213 | 20240913 | 151300 | 153238665500 | 369000 | 369000 | 369000 | 368500 | 6080 |
| 214 | 20240913 | 151200 | 150995421500 | 368500 | 368000 | 369000 | 367500 | 7942 |
| 215 | 20240913 | 151100 | 148070374000 | 367500 | 367000 | 368000 | 367000 | 9644 |
| 216 | 20240913 | 151000 | 144527081000 | 367000 | 367000 | 367000 | 366500 | 5988 |
| 217 | 20240913 | 150900 | 142329693500 | 367000 | 367000 | 367000 | 366500 | 4152 |
| 218 | 20240913 | 150800 | 140806016000 | 366500 | 366500 | 367000 | 366000 | 6177 |
| 219 | 20240913 | 150700 | 138541629500 | 366500 | 366000 | 366500 | 365500 | 2673 |
| 220 | 20240913 | 150600 | 137562363000 | 366000 | 366000 | 366000 | 365500 | 5781 |
| 221 | 20240913 | 150500 | 135446559500 | 366000 | 365500 | 366000 | 365500 | 2508 |
| 222 | 20240913 | 150400 | 134528775500 | 365500 | 365000 | 366000 | 365000 | 3049 |
| 223 | 20240913 | 150300 | 133414336000 | 365500 | 365000 | 365500 | 364500 | 2386 |
| 224 | 20240913 | 150200 | 132543221000 | 365000 | 365000 | 365000 | 364500 | 1386 |
| 225 | 20240913 | 150100 | 132037483000 | 364500 | 365000 | 365000 | 364500 | 358 |
| 226 | 20240913 | 150000 | 131906893000 | 364500 | 365000 | 365000 | 364500 | 350 |
| 227 | 20240913 | 145900 | 131779260000 | 365000 | 365000 | 365500 | 364500 | 559 |
| 228 | 20240913 | 145800 | 131575244000 | 365000 | 364500 | 365000 | 364500 | 687 |
| 229 | 20240913 | 145700 | 131324572500 | 365000 | 365000 | 365500 | 364500 | 927 |
| 230 | 20240913 | 145600 | 130986225500 | 365000 | 364500 | 365000 | 364500 | 746 |
| 231 | 20240913 | 145500 | 130714055500 | 365000 | 365500 | 365500 | 364500 | 778 |
| 232 | 20240913 | 145400 | 130430043000 | 365500 | 365500 | 365500 | 365000 | 654 |
| 233 | 20240913 | 145300 | 130191211000 | 365500 | 364500 | 365500 | 364500 | 1244 |
| 234 | 20240913 | 145200 | 129737003500 | 364500 | 365000 | 365000 | 364500 | 529 |
| 235 | 20240913 | 145100 | 129544008000 | 365000 | 365000 | 365000 | 364500 | 468 |
| 236 | 20240913 | 145000 | 129373231500 | 365000 | 365000 | 365000 | 364500 | 612 |
| 237 | 20240913 | 144900 | 129149867000 | 364500 | 364500 | 365500 | 364500 | 280 |
| 238 | 20240913 | 144800 | 129047686500 | 365000 | 365500 | 365500 | 364500 | 511 |
| 239 | 20240913 | 144700 | 128861071500 | 365500 | 365000 | 365500 | 364500 | 858 |
| 240 | 20240913 | 144600 | 128547790500 | 365000 | 365000 | 365000 | 364500 | 265 |
| 241 | 20240913 | 144500 | 128451092500 | 365000 | 365500 | 365500 | 364500 | 1090 |
| 242 | 20240913 | 144400 | 128053127000 | 365500 | 365500 | 365500 | 365000 | 551 |
| 243 | 20240913 | 144300 | 127851808000 | 365500 | 365500 | 365500 | 365000 | 1696 |
| 244 | 20240913 | 144200 | 127231956000 | 365500 | 365500 | 365500 | 365000 | 1829 |
| 245 | 20240913 | 144100 | 126563560500 | 365500 | 365000 | 365500 | 365000 | 482 |
| 246 | 20240913 | 144000 | 126387451500 | 365500 | 365500 | 365500 | 365000 | 510 |
| 247 | 20240913 | 143900 | 126201137500 | 365000 | 365500 | 365500 | 365000 | 258 |
| 248 | 20240913 | 143800 | 126106867500 | 365500 | 365000 | 365500 | 364500 | 500 |
| 249 | 20240913 | 143700 | 125924388000 | 364500 | 365000 | 365500 | 364500 | 518 |
| 250 | 20240913 | 143600 | 125735213000 | 365500 | 365000 | 365500 | 364500 | 2546 |
| 251 | 20240913 | 143500 | 124805842500 | 364500 | 365000 | 365000 | 364500 | 401 |
| 252 | 20240913 | 143400 | 124659539500 | 364500 | 365000 | 365000 | 364500 | 3104 |
| 253 | 20240913 | 143300 | 123526772000 | 365000 | 364500 | 365000 | 364500 | 249 |
| 254 | 20240913 | 143200 | 123435894000 | 364500 | 365000 | 365000 | 364500 | 220 |
| 255 | 20240913 | 143100 | 123355610500 | 364500 | 365000 | 365000 | 364500 | 505 |
| 256 | 20240913 | 143000 | 123171458000 | 364500 | 365000 | 365000 | 364500 | 1883 |
| 257 | 20240913 | 142900 | 122484929000 | 365000 | 365000 | 365000 | 364500 | 1453 |
| 258 | 20240913 | 142800 | 121955150000 | 365000 | 364500 | 365000 | 364000 | 2199 |
| 259 | 20240913 | 142700 | 121152675500 | 364500 | 364000 | 365000 | 364000 | 4665 |
| 260 | 20240913 | 142600 | 119452296500 | 364500 | 364500 | 364500 | 364000 | 215 |
| 261 | 20240913 | 142500 | 119373957500 | 364500 | 364500 | 364500 | 364000 | 302 |
| 262 | 20240913 | 142400 | 119263920500 | 364000 | 364500 | 364500 | 364000 | 502 |
| 263 | 20240913 | 142300 | 119080990500 | 364500 | 364500 | 364500 | 364000 | 253 |
| 264 | 20240913 | 142200 | 118988810000 | 364500 | 364500 | 364500 | 364000 | 285 |
| 265 | 20240913 | 142100 | 118884940500 | 364500 | 364000 | 364500 | 364000 | 768 |
| 266 | 20240913 | 142000 | 118605302000 | 364000 | 364000 | 364000 | 363500 | 863 |
| 267 | 20240913 | 141900 | 118291179000 | 363500 | 364000 | 364000 | 363500 | 2222 |
| 268 | 20240913 | 141800 | 117482388500 | 364000 | 364000 | 364000 | 363500 | 204 |
| 269 | 20240913 | 141700 | 117408154000 | 364000 | 363500 | 364000 | 363000 | 1448 |
| 270 | 20240913 | 141600 | 116881718500 | 363500 | 363500 | 363500 | 363000 | 122 |
| 271 | 20240913 | 141500 | 116837390500 | 363500 | 363500 | 363500 | 363000 | 216 |
| 272 | 20240913 | 141400 | 116758906500 | 363000 | 363000 | 363000 | 362500 | 286 |
| 273 | 20240913 | 141300 | 116655134500 | 363000 | 363000 | 363500 | 362500 | 183 |
| 274 | 20240913 | 141200 | 116588709500 | 363000 | 363500 | 363500 | 362500 | 654 |
| 275 | 20240913 | 141100 | 116351372500 | 363500 | 363500 | 363500 | 363000 | 652 |
| 276 | 20240913 | 141000 | 116114442500 | 363000 | 363500 | 363500 | 362500 | 262 |
| 277 | 20240913 | 140900 | 116019289000 | 363500 | 363000 | 363500 | 363000 | 163 |
| 278 | 20240913 | 140800 | 115960080500 | 363500 | 363000 | 363500 | 362500 | 159 |
| 279 | 20240913 | 140700 | 115902369500 | 363000 | 363500 | 363500 | 362500 | 661 |
| 280 | 20240913 | 140600 | 115662419500 | 363000 | 363000 | 363500 | 363000 | 666 |
| 281 | 20240913 | 140500 | 115420611000 | 363500 | 363500 | 364000 | 363000 | 423 |
| 282 | 20240913 | 140400 | 115266817000 | 363500 | 363500 | 364000 | 363000 | 306 |
| 283 | 20240913 | 140300 | 115155588500 | 363500 | 363500 | 363500 | 363000 | 123 |
| 284 | 20240913 | 140200 | 115110890500 | 363500 | 363500 | 363500 | 363000 | 323 |
| 285 | 20240913 | 140100 | 114993560500 | 363000 | 363500 | 364000 | 363000 | 286 |
| 286 | 20240913 | 140000 | 114889595000 | 363500 | 363000 | 363500 | 363000 | 1564 |
| 287 | 20240913 | 135900 | 114321327500 | 363500 | 362500 | 363500 | 362500 | 337 |
| 288 | 20240913 | 135800 | 114199010000 | 363000 | 363500 | 363500 | 362500 | 1020 |
| 289 | 20240913 | 135700 | 113828798000 | 363000 | 363500 | 363500 | 363000 | 457 |
| 290 | 20240913 | 135600 | 113662796000 | 363000 | 363000 | 363500 | 363000 | 224 |
| 291 | 20240913 | 135500 | 113581430000 | 363500 | 363000 | 363500 | 363000 | 189 |
| 292 | 20240913 | 135400 | 113512734500 | 363500 | 363500 | 363500 | 363000 | 245 |
| 293 | 20240913 | 135300 | 113423714000 | 363500 | 363500 | 363500 | 363000 | 118 |
| 294 | 20240913 | 135200 | 113380856000 | 363500 | 364000 | 364000 | 363000 | 2453 |
| 295 | 20240913 | 135100 | 112488932500 | 363500 | 364000 | 364000 | 363500 | 343 |
| 296 | 20240913 | 135000 | 112364178500 | 364000 | 364000 | 364000 | 363500 | 1812 |
| 297 | 20240913 | 134900 | 111705335500 | 364000 | 364000 | 364000 | 363500 | 172 |
| 298 | 20240913 | 134800 | 111642771000 | 364000 | 364000 | 364000 | 363500 | 117 |
| 299 | 20240913 | 134700 | 111600199000 | 364000 | 364000 | 364000 | 363500 | 152 |
| 300 | 20240913 | 134600 | 111544885500 | 364000 | 363500 | 364000 | 363500 | 229 |
| 301 | 20240913 | 134500 | 111461535500 | 364000 | 364500 | 364500 | 363500 | 1308 |
| 302 | 20240913 | 134400 | 110985427500 | 364500 | 364500 | 364500 | 364000 | 287 |
| 303 | 20240913 | 134300 | 110880862000 | 364000 | 364000 | 364500 | 363500 | 4034 |
| 304 | 20240913 | 134200 | 109412480000 | 364000 | 363000 | 364000 | 363000 | 3675 |
| 305 | 20240913 | 134100 | 108076397500 | 363500 | 363500 | 363500 | 363000 | 332 |
| 306 | 20240913 | 134000 | 107955806500 | 363500 | 363500 | 363500 | 363000 | 607 |
| 307 | 20240913 | 133900 | 107735166000 | 363000 | 363500 | 363500 | 363000 | 204 |
| 308 | 20240913 | 133800 | 107661031500 | 363500 | 363500 | 363500 | 363000 | 400 |
| 309 | 20240913 | 133700 | 107515649500 | 363500 | 363500 | 363500 | 363000 | 1213 |
| 310 | 20240913 | 133600 | 107074761000 | 363000 | 363000 | 363500 | 362500 | 434 |
| 311 | 20240913 | 133500 | 106917205000 | 362500 | 362500 | 363500 | 362500 | 2415 |
| 312 | 20240913 | 133400 | 106040577000 | 362500 | 363000 | 363000 | 362500 | 278 |
| 313 | 20240913 | 133300 | 105939699000 | 363000 | 363000 | 363000 | 362500 | 191 |
| 314 | 20240913 | 133200 | 105870373500 | 363000 | 363000 | 363000 | 362500 | 120 |
| 315 | 20240913 | 133100 | 105826829500 | 363000 | 363000 | 363000 | 362500 | 129 |
| 316 | 20240913 | 133000 | 105780021500 | 363000 | 363000 | 363000 | 362500 | 218 |
| 317 | 20240913 | 132900 | 105700935000 | 363000 | 363000 | 363000 | 362500 | 156 |
| 318 | 20240913 | 132800 | 105644317000 | 362500 | 363000 | 363000 | 362500 | 736 |
| 319 | 20240913 | 132700 | 105377368000 | 362500 | 363000 | 363000 | 362500 | 226 |
| 320 | 20240913 | 132600 | 105295354500 | 362500 | 363000 | 363000 | 362500 | 456 |
| 321 | 20240913 | 132500 | 105129837000 | 363000 | 363000 | 363000 | 362500 | 343 |
| 322 | 20240913 | 132400 | 105005410000 | 363000 | 363000 | 363000 | 362500 | 747 |
| 323 | 20240913 | 132300 | 104734271500 | 363000 | 362500 | 363000 | 362500 | 352 |
| 324 | 20240913 | 132200 | 104606554500 | 363000 | 362500 | 363000 | 362500 | 376 |
| 325 | 20240913 | 132100 | 104470125500 | 363000 | 362500 | 363000 | 362000 | 4484 |
| 326 | 20240913 | 132000 | 102843234000 | 362500 | 362000 | 362500 | 362000 | 69 |
| 327 | 20240913 | 131900 | 102818241000 | 362500 | 362000 | 362500 | 362000 | 136 |
| 328 | 20240913 | 131800 | 102768959500 | 362000 | 363000 | 363000 | 362000 | 285 |
| 329 | 20240913 | 131700 | 102665610500 | 363000 | 362500 | 363000 | 362500 | 436 |
| 330 | 20240913 | 131600 | 102507522000 | 362500 | 362500 | 363000 | 362000 | 840 |
| 331 | 20240913 | 131500 | 102202925500 | 362500 | 362500 | 362500 | 362000 | 111 |
| 332 | 20240913 | 131400 | 102162703500 | 362000 | 362500 | 363000 | 362000 | 874 |
| 333 | 20240913 | 131300 | 101845815500 | 363000 | 362000 | 363000 | 362000 | 2878 |
| 334 | 20240913 | 131200 | 100802555500 | 362500 | 362500 | 362500 | 362000 | 187 |
| 335 | 20240913 | 131100 | 100734783000 | 362500 | 362500 | 362500 | 362000 | 186 |
| 336 | 20240913 | 131000 | 100667383000 | 362000 | 362500 | 362500 | 362000 | 213 |
| 337 | 20240913 | 130900 | 100590220500 | 362500 | 362000 | 362500 | 362000 | 43 |
| 338 | 20240913 | 130800 | 100574639500 | 362000 | 362000 | 362500 | 362000 | 235 |
| 339 | 20240913 | 130700 | 100489497500 | 362000 | 362500 | 362500 | 362000 | 287 |
| 340 | 20240913 | 130600 | 100385490500 | 362500 | 362500 | 362500 | 362000 | 105 |
| 341 | 20240913 | 130500 | 100347433500 | 362000 | 362500 | 362500 | 362000 | 2414 |
| 342 | 20240913 | 130400 | 99472562500 | 362000 | 362500 | 362500 | 362000 | 590 |
| 343 | 20240913 | 130300 | 99258931000 | 362500 | 362500 | 362500 | 362000 | 108 |
| 344 | 20240913 | 130200 | 99219790000 | 362500 | 362500 | 362500 | 362000 | 124 |
| 345 | 20240913 | 130100 | 99174849000 | 362500 | 362000 | 362500 | 362000 | 431 |
| 346 | 20240913 | 130000 | 99018680500 | 362000 | 362500 | 362500 | 362000 | 288 |
| 347 | 20240913 | 125900 | 98914358000 | 362000 | 362000 | 362500 | 361500 | 335 |
| 348 | 20240913 | 125800 | 98793073000 | 362000 | 362000 | 362000 | 361500 | 308 |
| 349 | 20240913 | 125700 | 98681624000 | 361500 | 362000 | 362000 | 361500 | 255 |
| 350 | 20240913 | 125600 | 98589396500 | 361500 | 362000 | 362000 | 361500 | 99 |
| 351 | 20240913 | 125500 | 98553584000 | 362000 | 362000 | 362000 | 361500 | 236 |
| 352 | 20240913 | 125400 | 98468202500 | 362000 | 362000 | 362500 | 361500 | 1287 |
| 353 | 20240913 | 125300 | 98002332500 | 362500 | 362500 | 362500 | 362000 | 86 |
| 354 | 20240913 | 125200 | 97971172500 | 362500 | 362000 | 362500 | 362000 | 481 |
| 355 | 20240913 | 125100 | 97796937000 | 362500 | 362500 | 362500 | 362000 | 251 |
| 356 | 20240913 | 125000 | 97706049500 | 362000 | 362500 | 362500 | 362000 | 368 |
| 357 | 20240913 | 124900 | 97572752500 | 362500 | 362500 | 362500 | 362000 | 119 |
| 358 | 20240913 | 124800 | 97529617500 | 362500 | 362500 | 363000 | 362000 | 1723 |
| 359 | 20240913 | 124700 | 96905026000 | 362500 | 362500 | 362500 | 362000 | 179 |
| 360 | 20240913 | 124600 | 96840178500 | 362500 | 362500 | 362500 | 362000 | 237 |
| 361 | 20240913 | 124500 | 96754270500 | 362500 | 362000 | 363000 | 361500 | 1838 |
| 362 | 20240913 | 124400 | 96088268500 | 362000 | 362000 | 362000 | 361500 | 166 |
| 363 | 20240913 | 124300 | 96028193000 | 362000 | 362000 | 362000 | 361500 | 89 |
| 364 | 20240913 | 124200 | 95995976500 | 362000 | 362000 | 362500 | 361500 | 169 |
| 365 | 20240913 | 124100 | 95934783000 | 362500 | 362500 | 362500 | 362000 | 386 |
| 366 | 20240913 | 124000 | 95794986000 | 362500 | 362000 | 362500 | 361500 | 1698 |
| 367 | 20240913 | 123900 | 95180300000 | 361500 | 362000 | 362000 | 361500 | 217 |
| 368 | 20240913 | 123800 | 95101792500 | 362000 | 362000 | 362000 | 361500 | 175 |
| 369 | 20240913 | 123700 | 95038461500 | 362000 | 362000 | 362000 | 361500 | 48 |
| 370 | 20240913 | 123600 | 95021091500 | 362000 | 362000 | 362000 | 361500 | 149 |
| 371 | 20240913 | 123500 | 94967173500 | 362000 | 362500 | 362500 | 361500 | 115 |
| 372 | 20240913 | 123400 | 94925540000 | 362000 | 362000 | 362500 | 361500 | 222 |
| 373 | 20240913 | 123300 | 94845176000 | 362000 | 362000 | 362000 | 361500 | 111 |
| 374 | 20240913 | 123200 | 94805002500 | 361500 | 362000 | 362000 | 361500 | 112 |
| 375 | 20240913 | 123100 | 94764483000 | 362000 | 362000 | 362000 | 361500 | 451 |
| 376 | 20240913 | 123000 | 94601222500 | 362000 | 362500 | 362500 | 362000 | 1016 |
| 377 | 20240913 | 122900 | 94233400500 | 362500 | 362000 | 362500 | 362000 | 83 |
| 378 | 20240913 | 122800 | 94203325500 | 362500 | 362500 | 362500 | 362000 | 414 |
| 379 | 20240913 | 122700 | 94053263500 | 362000 | 362000 | 362500 | 361500 | 487 |
| 380 | 20240913 | 122600 | 93876846000 | 362000 | 362000 | 362500 | 361500 | 300 |
| 381 | 20240913 | 122500 | 93768240500 | 362000 | 361500 | 362500 | 361000 | 2617 |
| 382 | 20240913 | 122400 | 92821385500 | 361500 | 361000 | 361500 | 360500 | 484 |
| 383 | 20240913 | 122300 | 92646650500 | 361000 | 361000 | 361000 | 360500 | 169 |
| 384 | 20240913 | 122200 | 92585654500 | 361000 | 361000 | 361000 | 360500 | 133 |
| 385 | 20240913 | 122100 | 92537671000 | 361000 | 360500 | 361000 | 360500 | 73 |
| 386 | 20240913 | 122000 | 92511321500 | 360500 | 361000 | 361000 | 360500 | 209 |
| 387 | 20240913 | 121900 | 92435901000 | 361000 | 361000 | 361000 | 360500 | 119 |
| 388 | 20240913 | 121800 | 92392973500 | 361000 | 360500 | 361000 | 360000 | 189 |
| 389 | 20240913 | 121700 | 92324792500 | 360500 | 360500 | 360500 | 360000 | 279 |
| 390 | 20240913 | 121600 | 92224281500 | 360500 | 360500 | 361000 | 360000 | 400 |
| 391 | 20240913 | 121500 | 92080163500 | 360500 | 360500 | 360500 | 360000 | 198 |
| 392 | 20240913 | 121400 | 92008792000 | 360500 | 360500 | 361000 | 360000 | 1061 |
| 393 | 20240913 | 121300 | 91626455500 | 360500 | 360500 | 360500 | 360000 | 232 |
| 394 | 20240913 | 121200 | 91542872500 | 360500 | 360500 | 360500 | 360000 | 250 |
| 395 | 20240913 | 121100 | 91452767500 | 360000 | 360000 | 360500 | 360000 | 347 |
| 396 | 20240913 | 121000 | 91327823500 | 360500 | 360500 | 360500 | 360000 | 291 |
| 397 | 20240913 | 120900 | 91223016000 | 360500 | 360500 | 360500 | 360000 | 247 |
| 398 | 20240913 | 120800 | 91134032500 | 360500 | 360000 | 360500 | 360000 | 168 |
| 399 | 20240913 | 120700 | 91073505500 | 360000 | 360000 | 360500 | 360000 | 403 |
| 400 | 20240913 | 120600 | 90928373500 | 360500 | 360000 | 360500 | 360000 | 367 |
| 401 | 20240913 | 120500 | 90796212500 | 360000 | 360000 | 360500 | 359500 | 686 |
| 402 | 20240913 | 120400 | 90549151500 | 360000 | 360000 | 360000 | 359500 | 189 |
| 403 | 20240913 | 120300 | 90481141500 | 360000 | 360500 | 360500 | 359500 | 1118 |
| 404 | 20240913 | 120200 | 90078671500 | 360000 | 360500 | 360500 | 360000 | 167 |
| 405 | 20240913 | 120100 | 90018537000 | 360000 | 361000 | 361000 | 360000 | 4026 |
| 406 | 20240913 | 120000 | 88567198000 | 361000 | 360500 | 361000 | 360500 | 652 |
| 407 | 20240913 | 115900 | 88331934000 | 361000 | 361000 | 361000 | 360500 | 965 |
| 408 | 20240913 | 115800 | 87983588000 | 360500 | 360500 | 361000 | 360500 | 188 |
| 409 | 20240913 | 115700 | 87915749500 | 361000 | 361000 | 361000 | 360500 | 70 |
| 410 | 20240913 | 115600 | 87890492500 | 361000 | 361000 | 361000 | 360500 | 140 |
| 411 | 20240913 | 115500 | 87839965500 | 360500 | 361000 | 361000 | 360500 | 166 |
| 412 | 20240913 | 115400 | 87780091000 | 361000 | 361000 | 361000 | 360500 | 132 |
| 413 | 20240913 | 115300 | 87732449500 | 360500 | 361000 | 361000 | 360500 | 190 |
| 414 | 20240913 | 115200 | 87663877000 | 361000 | 361000 | 361000 | 360500 | 289 |
| 415 | 20240913 | 115100 | 87559606500 | 360500 | 361000 | 361000 | 360500 | 458 |
| 416 | 20240913 | 115000 | 87394317500 | 361000 | 360500 | 361000 | 360500 | 783 |
| 417 | 20240913 | 114900 | 87111846500 | 360500 | 360500 | 361000 | 360500 | 451 |
| 418 | 20240913 | 114800 | 86949224000 | 360500 | 360000 | 360500 | 360000 | 2492 |
| 419 | 20240913 | 114700 | 86051838500 | 359500 | 359500 | 360000 | 359500 | 282 |
| 420 | 20240913 | 114600 | 85950383500 | 359500 | 360000 | 360000 | 359500 | 214 |
| 421 | 20240913 | 114500 | 85873373500 | 359500 | 360000 | 360000 | 359500 | 465 |
| 422 | 20240913 | 114400 | 85706125000 | 359500 | 360000 | 360000 | 359500 | 346 |
| 423 | 20240913 | 114300 | 85581648000 | 359500 | 360000 | 360000 | 359500 | 223 |
| 424 | 20240913 | 114200 | 85501428500 | 360000 | 360000 | 360000 | 359000 | 888 |
| 425 | 20240913 | 114100 | 85182314500 | 359500 | 359500 | 360000 | 359500 | 345 |
| 426 | 20240913 | 114000 | 85058240000 | 359500 | 360000 | 360000 | 359500 | 191 |
| 427 | 20240913 | 113900 | 84989512000 | 359500 | 359500 | 360000 | 359000 | 801 |
| 428 | 20240913 | 113800 | 84701545000 | 359500 | 359000 | 359500 | 359000 | 552 |
| 429 | 20240913 | 113700 | 84503224000 | 359000 | 359500 | 360000 | 359000 | 3032 |
| 430 | 20240913 | 113600 | 83413567500 | 359500 | 360500 | 360500 | 359500 | 851 |
| 431 | 20240913 | 113500 | 83107274500 | 360500 | 359500 | 360500 | 359500 | 1394 |
| 432 | 20240913 | 113400 | 82605402000 | 360000 | 360000 | 360000 | 359500 | 730 |
| 433 | 20240913 | 113300 | 82342803000 | 359500 | 359500 | 360000 | 359500 | 887 |
| 434 | 20240913 | 113200 | 82023905000 | 359500 | 359500 | 360000 | 359500 | 353 |
| 435 | 20240913 | 113100 | 81896943000 | 359500 | 360000 | 360500 | 359500 | 953 |
| 436 | 20240913 | 113000 | 81553941000 | 360000 | 360500 | 360500 | 360000 | 1751 |
| 437 | 20240913 | 112900 | 80923512000 | 360500 | 360500 | 360500 | 360000 | 417 |
| 438 | 20240913 | 112800 | 80773372000 | 360500 | 360500 | 361000 | 360500 | 2687 |
| 439 | 20240913 | 112700 | 79804695000 | 361000 | 360500 | 361000 | 360500 | 188 |
| 440 | 20240913 | 112600 | 79736872500 | 361000 | 360500 | 361000 | 360500 | 463 |
| 441 | 20240913 | 112500 | 79569914500 | 361000 | 361000 | 361000 | 360500 | 210 |
| 442 | 20240913 | 112400 | 79494144000 | 361000 | 361000 | 361000 | 360500 | 491 |
| 443 | 20240913 | 112300 | 79316982500 | 361000 | 361000 | 361000 | 360500 | 530 |
| 444 | 20240913 | 112200 | 79125882500 | 361000 | 361500 | 361500 | 360500 | 1941 |
| 445 | 20240913 | 112100 | 78425211000 | 361500 | 361500 | 362000 | 361000 | 503 |
| 446 | 20240913 | 112000 | 78243403000 | 361500 | 361500 | 362000 | 361500 | 2859 |
| 447 | 20240913 | 111900 | 77209843000 | 361000 | 362000 | 362000 | 361000 | 1287 |
| 448 | 20240913 | 111800 | 76744659000 | 362000 | 361500 | 362000 | 361500 | 1622 |
| 449 | 20240913 | 111700 | 76158223500 | 362000 | 362000 | 362000 | 361500 | 250 |
| 450 | 20240913 | 111600 | 76067813500 | 362000 | 362000 | 362500 | 361500 | 409 |
| 451 | 20240913 | 111500 | 75919741500 | 362000 | 362500 | 362500 | 362000 | 147 |
| 452 | 20240913 | 111400 | 75866499000 | 362500 | 362500 | 362500 | 362000 | 620 |
| 453 | 20240913 | 111300 | 75642004000 | 362500 | 362500 | 362500 | 362000 | 219 |
| 454 | 20240913 | 111200 | 75562683000 | 362000 | 362000 | 362500 | 362000 | 127 |
| 455 | 20240913 | 111100 | 75516698000 | 362500 | 362500 | 362500 | 362000 | 457 |
| 456 | 20240913 | 111000 | 75351053000 | 362500 | 362000 | 363000 | 361500 | 3211 |
| 457 | 20240913 | 110900 | 74188569500 | 362000 | 362500 | 362500 | 361500 | 471 |
| 458 | 20240913 | 110800 | 74018067000 | 362000 | 362500 | 363000 | 362000 | 273 |
| 459 | 20240913 | 110700 | 73919181500 | 362500 | 362000 | 362500 | 362000 | 253 |
| 460 | 20240913 | 110600 | 73827477500 | 362500 | 362500 | 362500 | 362000 | 164 |
| 461 | 20240913 | 110500 | 73768059500 | 362500 | 362000 | 363000 | 362000 | 277 |
| 462 | 20240913 | 110400 | 73667673000 | 362000 | 362000 | 362500 | 361500 | 578 |
| 463 | 20240913 | 110300 | 73458535000 | 362000 | 362000 | 362000 | 361500 | 226 |
| 464 | 20240913 | 110200 | 73376779500 | 362000 | 361500 | 362000 | 361000 | 5038 |
| 465 | 20240913 | 110100 | 71555487500 | 361500 | 362000 | 362500 | 361500 | 1832 |
| 466 | 20240913 | 110000 | 70892430500 | 362500 | 363000 | 363500 | 362000 | 5435 |
| 467 | 20240913 | 105900 | 68922164500 | 363000 | 363000 | 363500 | 363000 | 423 |
| 468 | 20240913 | 105800 | 68768545500 | 363000 | 363000 | 363500 | 363000 | 88 |
| 469 | 20240913 | 105700 | 68736588500 | 363000 | 363500 | 363500 | 363000 | 292 |
| 470 | 20240913 | 105600 | 68630501500 | 363500 | 363500 | 363500 | 363000 | 340 |
| 471 | 20240913 | 105500 | 68507042500 | 363500 | 363000 | 363500 | 363000 | 230 |
| 472 | 20240913 | 105400 | 68423442000 | 363000 | 363500 | 363500 | 363000 | 223 |
| 473 | 20240913 | 105300 | 68342402000 | 363500 | 363500 | 363500 | 363000 | 288 |
| 474 | 20240913 | 105200 | 68237750000 | 363500 | 363500 | 363500 | 363000 | 64 |
| 475 | 20240913 | 105100 | 68214501500 | 363500 | 363500 | 363500 | 363000 | 176 |
| 476 | 20240913 | 105000 | 68150546500 | 363000 | 363000 | 363500 | 362500 | 1352 |
| 477 | 20240913 | 104900 | 67659758500 | 363000 | 363000 | 363000 | 362500 | 458 |
| 478 | 20240913 | 104800 | 67493602500 | 363000 | 363000 | 363000 | 362500 | 424 |
| 479 | 20240913 | 104700 | 67339864500 | 363000 | 363000 | 363000 | 362500 | 320 |
| 480 | 20240913 | 104600 | 67223803000 | 363000 | 363000 | 363000 | 362500 | 297 |
| 481 | 20240913 | 104500 | 67116075000 | 362500 | 362500 | 363000 | 362500 | 266 |
| 482 | 20240913 | 104400 | 67019613000 | 362500 | 363000 | 363000 | 362500 | 1335 |
| 483 | 20240913 | 104300 | 66535649000 | 362500 | 362500 | 363000 | 362500 | 308 |
| 484 | 20240913 | 104200 | 66423919000 | 363000 | 364000 | 364000 | 363000 | 4486 |
| 485 | 20240913 | 104100 | 64794109000 | 364000 | 364000 | 364000 | 363500 | 258 |
| 486 | 20240913 | 104000 | 64700240500 | 364000 | 364000 | 364000 | 363500 | 251 |
| 487 | 20240913 | 103900 | 64608947000 | 364000 | 364000 | 364500 | 363500 | 815 |
| 488 | 20240913 | 103800 | 64312246500 | 364500 | 364500 | 364500 | 364000 | 253 |
| 489 | 20240913 | 103700 | 64220121500 | 364000 | 364500 | 364500 | 364000 | 872 |
| 490 | 20240913 | 103600 | 63902627000 | 364500 | 365000 | 365000 | 364000 | 3617 |
| 491 | 20240913 | 103500 | 62584230500 | 365000 | 365000 | 365000 | 364500 | 540 |
| 492 | 20240913 | 103400 | 62387133500 | 365000 | 365000 | 365500 | 365000 | 517 |
| 493 | 20240913 | 103300 | 62198413000 | 365000 | 364500 | 365000 | 364500 | 903 |
| 494 | 20240913 | 103200 | 61868861500 | 365000 | 365000 | 365000 | 364500 | 116 |
| 495 | 20240913 | 103100 | 61826529500 | 365000 | 365000 | 365000 | 364500 | 1199 |
| 496 | 20240913 | 103000 | 61388906500 | 365000 | 365000 | 365000 | 364500 | 568 |
| 497 | 20240913 | 102900 | 61181765000 | 365000 | 364000 | 365000 | 364000 | 4509 |
| 498 | 20240913 | 102800 | 59536772500 | 364500 | 364500 | 364500 | 364000 | 164 |
| 499 | 20240913 | 102700 | 59477048500 | 364500 | 364500 | 364500 | 364000 | 180 |
| 500 | 20240913 | 102600 | 59411454000 | 364500 | 364500 | 364500 | 364000 | 100 |
| 501 | 20240913 | 102500 | 59375007000 | 364500 | 364000 | 364500 | 363500 | 807 |
| 502 | 20240913 | 102400 | 59081247000 | 364000 | 363500 | 364000 | 363000 | 265 |
| 503 | 20240913 | 102300 | 58984894000 | 363500 | 363000 | 363500 | 363000 | 314 |
| 504 | 20240913 | 102200 | 58870759000 | 363000 | 363500 | 363500 | 363000 | 274 |
| 505 | 20240913 | 102100 | 58771189500 | 363000 | 363500 | 363500 | 363000 | 372 |
| 506 | 20240913 | 102000 | 58636074000 | 363500 | 363500 | 363500 | 363000 | 646 |
| 507 | 20240913 | 101900 | 58401493500 | 363500 | 364000 | 364000 | 363000 | 234 |
| 508 | 20240913 | 101800 | 58316428500 | 364000 | 363500 | 364000 | 363000 | 597 |
| 509 | 20240913 | 101700 | 58099364000 | 364000 | 364000 | 364500 | 363500 | 395 |
| 510 | 20240913 | 101600 | 57955611500 | 364000 | 363500 | 364000 | 363000 | 1916 |
| 511 | 20240913 | 101500 | 57258584500 | 363500 | 363000 | 363500 | 363000 | 504 |
| 512 | 20240913 | 101400 | 57075581500 | 363000 | 363500 | 363500 | 363000 | 831 |
| 513 | 20240913 | 101300 | 56773861500 | 363500 | 363000 | 363500 | 363000 | 132 |
| 514 | 20240913 | 101200 | 56725887000 | 363000 | 363000 | 363500 | 362500 | 324 |
| 515 | 20240913 | 101100 | 56608256000 | 362500 | 363000 | 363500 | 362500 | 596 |
| 516 | 20240913 | 101000 | 56391914000 | 363000 | 363000 | 363000 | 362500 | 263 |
| 517 | 20240913 | 100900 | 56296479500 | 363000 | 363000 | 363500 | 362500 | 420 |
| 518 | 20240913 | 100800 | 56144054500 | 363000 | 362000 | 363500 | 362000 | 1575 |
| 519 | 20240913 | 100700 | 55572871000 | 362000 | 362500 | 363000 | 362000 | 1431 |
| 520 | 20240913 | 100600 | 55054260500 | 362500 | 363500 | 363500 | 362500 | 1196 |
| 521 | 20240913 | 100500 | 54620172000 | 363000 | 363500 | 364000 | 363000 | 2936 |
| 522 | 20240913 | 100400 | 53552969000 | 363500 | 363500 | 363500 | 363000 | 222 |
| 523 | 20240913 | 100300 | 53472334500 | 363500 | 363500 | 364000 | 363000 | 286 |
| 524 | 20240913 | 100200 | 53368391000 | 363500 | 363500 | 364000 | 363500 | 619 |
| 525 | 20240913 | 100100 | 53143330000 | 363500 | 363500 | 363500 | 363000 | 648 |
| 526 | 20240913 | 100000 | 52907969500 | 363500 | 364000 | 364000 | 363500 | 1433 |
| 527 | 20240913 | 095900 | 52387023000 | 364000 | 364000 | 364000 | 363500 | 273 |
| 528 | 20240913 | 095800 | 52287704000 | 364000 | 364000 | 364000 | 363500 | 313 |
| 529 | 20240913 | 095700 | 52173855500 | 364000 | 363500 | 364000 | 363500 | 248 |
| 530 | 20240913 | 095600 | 52083634000 | 364000 | 364000 | 364000 | 363500 | 129 |
| 531 | 20240913 | 095500 | 52036698000 | 364000 | 364500 | 364500 | 363500 | 1011 |
| 532 | 20240913 | 095400 | 51668728500 | 364500 | 365000 | 365000 | 364000 | 1145 |
| 533 | 20240913 | 095300 | 51251330500 | 365000 | 365000 | 366500 | 364500 | 2967 |
| 534 | 20240913 | 095200 | 50167202000 | 364500 | 365500 | 366000 | 364500 | 4670 |
| 535 | 20240913 | 095100 | 48461050500 | 366000 | 365000 | 366000 | 365000 | 901 |
| 536 | 20240913 | 095000 | 48131543000 | 365500 | 365500 | 366000 | 365000 | 1547 |
| 537 | 20240913 | 094900 | 47566090000 | 365500 | 366000 | 366000 | 365000 | 3036 |
| 538 | 20240913 | 094800 | 46456097000 | 366000 | 366000 | 366500 | 365500 | 1562 |
| 539 | 20240913 | 094700 | 45884240000 | 366500 | 366000 | 366500 | 366000 | 1601 |
| 540 | 20240913 | 094600 | 45297707500 | 366000 | 366000 | 366500 | 365500 | 3249 |
| 541 | 20240913 | 094500 | 44108559000 | 366000 | 366000 | 366000 | 365500 | 1002 |
| 542 | 20240913 | 094400 | 43742124500 | 366000 | 364500 | 366000 | 364500 | 6506 |
| 543 | 20240913 | 094300 | 41365529000 | 365000 | 364500 | 365000 | 364000 | 514 |
| 544 | 20240913 | 094200 | 41178168000 | 364500 | 364500 | 365000 | 364000 | 1445 |
| 545 | 20240913 | 094100 | 40651469000 | 364000 | 364500 | 364500 | 363500 | 837 |
| 546 | 20240913 | 094000 | 40346753500 | 364500 | 364000 | 364500 | 363500 | 678 |
| 547 | 20240913 | 093900 | 40099938500 | 363500 | 364500 | 364500 | 363500 | 1926 |
| 548 | 20240913 | 093800 | 39398927500 | 364000 | 364000 | 364500 | 364000 | 920 |
| 549 | 20240913 | 093700 | 39063636000 | 364500 | 364000 | 365000 | 364000 | 3109 |
| 550 | 20240913 | 093600 | 37930246500 | 364000 | 363000 | 364000 | 362500 | 3470 |
| 551 | 20240913 | 093500 | 36668963500 | 363000 | 362000 | 363000 | 362000 | 2958 |
| 552 | 20240913 | 093400 | 35596351000 | 362500 | 362500 | 362500 | 362000 | 605 |
| 553 | 20240913 | 093300 | 35377246000 | 362000 | 362500 | 362500 | 361500 | 192 |
| 554 | 20240913 | 093200 | 35307713500 | 362500 | 362500 | 362500 | 361500 | 3011 |
| 555 | 20240913 | 093100 | 34218266000 | 362500 | 362500 | 362500 | 362000 | 297 |
| 556 | 20240913 | 093000 | 34110701000 | 362500 | 362000 | 362500 | 361500 | 1178 |
| 557 | 20240913 | 092900 | 33684216500 | 362000 | 362500 | 362500 | 361000 | 3514 |
| 558 | 20240913 | 092800 | 32413589500 | 362500 | 362000 | 362500 | 362000 | 222 |
| 559 | 20240913 | 092700 | 32333190500 | 362000 | 362500 | 363000 | 362000 | 1171 |
| 560 | 20240913 | 092600 | 31909085000 | 362500 | 362000 | 363000 | 362000 | 793 |
| 561 | 20240913 | 092500 | 31621616500 | 362000 | 362000 | 362500 | 362000 | 344 |
| 562 | 20240913 | 092400 | 31496980500 | 362000 | 362000 | 362500 | 361500 | 533 |
| 563 | 20240913 | 092300 | 31304032000 | 361500 | 362000 | 362500 | 361500 | 1228 |
| 564 | 20240913 | 092200 | 30859406500 | 362000 | 362000 | 362500 | 361500 | 358 |
| 565 | 20240913 | 092100 | 30729802500 | 362000 | 362500 | 362500 | 361500 | 659 |
| 566 | 20240913 | 092000 | 30491209500 | 362000 | 361500 | 362500 | 361500 | 1002 |
| 567 | 20240913 | 091900 | 30128530500 | 361500 | 362000 | 362500 | 361500 | 2218 |
| 568 | 20240913 | 091800 | 29325814000 | 362000 | 363000 | 363000 | 361500 | 2258 |
| 569 | 20240913 | 091700 | 28507230000 | 363000 | 362000 | 363000 | 361500 | 621 |
| 570 | 20240913 | 091600 | 28282264000 | 362000 | 361500 | 362000 | 361000 | 812 |
| 571 | 20240913 | 091500 | 27988671500 | 361500 | 360500 | 361500 | 360500 | 770 |
| 572 | 20240913 | 091400 | 27710764500 | 360500 | 360500 | 361500 | 360500 | 1300 |
| 573 | 20240913 | 091300 | 27241585500 | 361000 | 361000 | 361000 | 360000 | 5469 |
| 574 | 20240913 | 091200 | 25270842500 | 360500 | 361000 | 361500 | 360500 | 1752 |
| 575 | 20240913 | 091100 | 24638264000 | 360500 | 362000 | 362500 | 360500 | 3605 |
| 576 | 20240913 | 091000 | 23335955500 | 362500 | 364000 | 364000 | 362500 | 3763 |
| 577 | 20240913 | 090900 | 21969939500 | 363500 | 364000 | 364500 | 363000 | 2692 |
| 578 | 20240913 | 090800 | 20990587000 | 364000 | 363500 | 364500 | 363000 | 1782 |
| 579 | 20240913 | 090700 | 20342300500 | 363500 | 363500 | 364000 | 362500 | 2733 |
| 580 | 20240913 | 090600 | 19350227000 | 364000 | 365500 | 366000 | 363500 | 3410 |
| 581 | 20240913 | 090500 | 18106445000 | 365500 | 366000 | 367000 | 365000 | 7125 |
| 582 | 20240913 | 090400 | 15498607000 | 366000 | 362500 | 366500 | 361500 | 15035 |
| 583 | 20240913 | 090300 | 10011724000 | 361500 | 361000 | 363500 | 360000 | 8259 |
| 584 | 20240913 | 090200 | 7021082500 | 361000 | 361000 | 361500 | 360500 | 2529 |
| 585 | 20240913 | 090100 | 6108487000 | 361000 | 360000 | 361000 | 359000 | 3181 |
| 586 | 20240913 | 090000 | 4964556500 | 359500 | 360000 | 361000 | 358500 | 13164 |