34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 184500 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 27571 |
| 3 | 20240924 | 184400 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 4 | 20240924 | 184300 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 5 | 20240924 | 184200 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 6 | 20240924 | 184100 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 7 | 20240924 | 184000 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 8 | 20240924 | 183900 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 9 | 20240924 | 183800 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 10 | 20240924 | 183700 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 11 | 20240924 | 183600 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 12 | 20240924 | 183500 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 13 | 20240924 | 183400 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 14 | 20240924 | 183300 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 15 | 20240924 | 183200 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 16 | 20240924 | 183100 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 17 | 20240924 | 183000 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 18 | 20240924 | 182900 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 19 | 20240924 | 182800 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 20 | 20240924 | 182700 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 21 | 20240924 | 182600 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 22 | 20240924 | 182500 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 23 | 20240924 | 182400 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 24 | 20240924 | 182300 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 25 | 20240924 | 182200 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 26 | 20240924 | 182100 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 27 | 20240924 | 182000 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 28 | 20240924 | 181900 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 29 | 20240924 | 181800 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 30 | 20240924 | 181700 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 31 | 20240924 | 181600 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 32 | 20240924 | 181500 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 27571 |
| 33 | 20240924 | 181400 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 34 | 20240924 | 181300 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 35 | 20240924 | 181200 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 36 | 20240924 | 181100 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 37 | 20240924 | 181000 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 38 | 20240924 | 180900 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 39 | 20240924 | 180800 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 40 | 20240924 | 180700 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 41 | 20240924 | 180600 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 42 | 20240924 | 180500 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 43 | 20240924 | 180400 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 44 | 20240924 | 180300 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 45 | 20240924 | 180200 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 46 | 20240924 | 180100 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 47 | 20240924 | 180000 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 48 | 20240924 | 175900 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 49 | 20240924 | 175800 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 50 | 20240924 | 175700 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 51 | 20240924 | 175600 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 52 | 20240924 | 175500 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 53 | 20240924 | 175400 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 54 | 20240924 | 175300 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 55 | 20240924 | 175200 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 56 | 20240924 | 175100 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 57 | 20240924 | 175000 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 58 | 20240924 | 174900 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 59 | 20240924 | 174800 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 60 | 20240924 | 174700 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 61 | 20240924 | 174600 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 62 | 20240924 | 174500 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 27571 |
| 63 | 20240924 | 174400 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 64 | 20240924 | 174300 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 65 | 20240924 | 174200 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 66 | 20240924 | 174100 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 67 | 20240924 | 174000 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 68 | 20240924 | 173900 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 69 | 20240924 | 173800 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 70 | 20240924 | 173700 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 71 | 20240924 | 173600 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 72 | 20240924 | 173500 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 73 | 20240924 | 173400 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 74 | 20240924 | 173300 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 75 | 20240924 | 173200 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 76 | 20240924 | 173100 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 77 | 20240924 | 173000 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 78 | 20240924 | 172900 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 79 | 20240924 | 172800 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 80 | 20240924 | 172700 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 81 | 20240924 | 172600 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 82 | 20240924 | 172500 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 83 | 20240924 | 172400 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 84 | 20240924 | 172300 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 85 | 20240924 | 172200 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 86 | 20240924 | 172100 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 87 | 20240924 | 172000 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 88 | 20240924 | 171900 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 89 | 20240924 | 171800 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 90 | 20240924 | 171700 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 91 | 20240924 | 171600 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 92 | 20240924 | 171500 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 27571 |
| 93 | 20240924 | 171400 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 94 | 20240924 | 171300 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 95 | 20240924 | 171200 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 96 | 20240924 | 171100 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 97 | 20240924 | 171000 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 98 | 20240924 | 170900 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 99 | 20240924 | 170800 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 100 | 20240924 | 170700 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 101 | 20240924 | 170600 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 102 | 20240924 | 170500 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 103 | 20240924 | 170400 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 104 | 20240924 | 170300 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 105 | 20240924 | 170200 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 106 | 20240924 | 170100 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 107 | 20240924 | 170000 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 108 | 20240924 | 165900 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 109 | 20240924 | 165800 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 110 | 20240924 | 165700 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 111 | 20240924 | 165600 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 112 | 20240924 | 165500 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 113 | 20240924 | 165400 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 114 | 20240924 | 165300 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 115 | 20240924 | 165200 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 116 | 20240924 | 165100 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 117 | 20240924 | 165000 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 118 | 20240924 | 164900 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 119 | 20240924 | 164800 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 120 | 20240924 | 164700 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 121 | 20240924 | 164600 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 122 | 20240924 | 164500 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 27571 |
| 123 | 20240924 | 164400 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 124 | 20240924 | 164300 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 125 | 20240924 | 164200 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 126 | 20240924 | 164100 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 127 | 20240924 | 164000 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 128 | 20240924 | 163900 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 129 | 20240924 | 163800 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 130 | 20240924 | 163700 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 131 | 20240924 | 163600 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 132 | 20240924 | 163500 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 133 | 20240924 | 163400 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 134 | 20240924 | 163300 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 135 | 20240924 | 163200 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 136 | 20240924 | 163100 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 137 | 20240924 | 163000 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 138 | 20240924 | 162900 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 139 | 20240924 | 162800 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 140 | 20240924 | 162700 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 141 | 20240924 | 162600 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 142 | 20240924 | 162500 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 143 | 20240924 | 162400 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 144 | 20240924 | 162300 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 145 | 20240924 | 162200 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 146 | 20240924 | 162100 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 147 | 20240924 | 162000 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 148 | 20240924 | 161900 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 149 | 20240924 | 161800 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 150 | 20240924 | 161700 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 151 | 20240924 | 161600 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 152 | 20240924 | 161500 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 27571 |
| 153 | 20240924 | 161400 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 154 | 20240924 | 161300 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 155 | 20240924 | 161200 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 156 | 20240924 | 161100 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 157 | 20240924 | 161000 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 158 | 20240924 | 160900 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 159 | 20240924 | 160800 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 160 | 20240924 | 160700 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 161 | 20240924 | 160600 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 162 | 20240924 | 160500 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 163 | 20240924 | 160400 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 164 | 20240924 | 160300 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 165 | 20240924 | 160200 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 166 | 20240924 | 160100 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 167 | 20240924 | 160000 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 168 | 20240924 | 155900 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 169 | 20240924 | 155800 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 170 | 20240924 | 155700 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 171 | 20240924 | 155600 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 172 | 20240924 | 155500 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 173 | 20240924 | 155400 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 174 | 20240924 | 155300 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 175 | 20240924 | 155200 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 176 | 20240924 | 155100 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 177 | 20240924 | 155000 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 178 | 20240924 | 154900 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 179 | 20240924 | 154800 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 180 | 20240924 | 154700 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 181 | 20240924 | 154600 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 182 | 20240924 | 154500 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 27571 |
| 183 | 20240924 | 154400 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 184 | 20240924 | 154300 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 185 | 20240924 | 154200 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 186 | 20240924 | 154100 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 187 | 20240924 | 154000 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 188 | 20240924 | 153900 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 189 | 20240924 | 153800 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 190 | 20240924 | 153700 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 191 | 20240924 | 153600 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 192 | 20240924 | 153500 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 193 | 20240924 | 153400 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 194 | 20240924 | 153300 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 195 | 20240924 | 153200 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 196 | 20240924 | 153100 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 0 |
| 197 | 20240924 | 153000 | 192006798000 | 385500 | 385500 | 385500 | 385500 | 27571 |
| 198 | 20240924 | 152900 | 181378177500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 199 | 20240924 | 152800 | 181378177500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 200 | 20240924 | 152700 | 181378177500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 201 | 20240924 | 152600 | 181378177500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 202 | 20240924 | 152500 | 181378177500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 203 | 20240924 | 152400 | 181378177500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 204 | 20240924 | 152300 | 181378177500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 205 | 20240924 | 152200 | 181378177500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 206 | 20240924 | 152100 | 181378177500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 207 | 20240924 | 152000 | 181378177500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 208 | 20240924 | 151900 | 181378177500 | 382500 | 382500 | 383000 | 382000 | 5147 |
| 209 | 20240924 | 151800 | 179409419500 | 382500 | 382500 | 383000 | 382000 | 4637 |
| 210 | 20240924 | 151700 | 177635758000 | 382500 | 382500 | 382500 | 381500 | 4868 |
| 211 | 20240924 | 151600 | 175776238500 | 382000 | 383500 | 383500 | 382000 | 8442 |
| 212 | 20240924 | 151500 | 172545773000 | 383500 | 384500 | 385000 | 383000 | 5014 |
| 213 | 20240924 | 151400 | 170621177500 | 384000 | 383500 | 385000 | 383000 | 3624 |
| 214 | 20240924 | 151300 | 169228910500 | 383500 | 386000 | 386500 | 383500 | 7944 |
| 215 | 20240924 | 151200 | 166173788000 | 386000 | 387000 | 387500 | 385000 | 5667 |
| 216 | 20240924 | 151100 | 163986365500 | 387000 | 386500 | 387000 | 386000 | 2033 |
| 217 | 20240924 | 151000 | 163200538000 | 386500 | 385500 | 386500 | 385000 | 4490 |
| 218 | 20240924 | 150900 | 161468747000 | 385500 | 385500 | 386000 | 384500 | 6106 |
| 219 | 20240924 | 150800 | 159116742500 | 385500 | 386000 | 386500 | 385000 | 4022 |
| 220 | 20240924 | 150700 | 157565157500 | 386000 | 387000 | 387500 | 385500 | 7090 |
| 221 | 20240924 | 150600 | 154822571000 | 387000 | 387000 | 387000 | 386000 | 2173 |
| 222 | 20240924 | 150500 | 153982128000 | 387000 | 387500 | 387500 | 386500 | 3635 |
| 223 | 20240924 | 150400 | 152575346000 | 387500 | 388000 | 388000 | 387000 | 1180 |
| 224 | 20240924 | 150300 | 152118415500 | 387500 | 388500 | 389500 | 387500 | 3845 |
| 225 | 20240924 | 150200 | 150626821500 | 388500 | 389000 | 389500 | 388000 | 3582 |
| 226 | 20240924 | 150100 | 149234723000 | 389000 | 389500 | 390000 | 389000 | 3906 |
| 227 | 20240924 | 150000 | 147714064500 | 389000 | 389500 | 389500 | 389000 | 863 |
| 228 | 20240924 | 145900 | 147377995000 | 389500 | 389500 | 389500 | 389000 | 754 |
| 229 | 20240924 | 145800 | 147084355500 | 389500 | 389000 | 389500 | 388500 | 1290 |
| 230 | 20240924 | 145700 | 146582332000 | 389000 | 389000 | 389500 | 388500 | 2025 |
| 231 | 20240924 | 145600 | 145794721000 | 389000 | 389500 | 389500 | 389000 | 712 |
| 232 | 20240924 | 145500 | 145517587000 | 389500 | 389500 | 389500 | 389000 | 819 |
| 233 | 20240924 | 145400 | 145198785500 | 389500 | 389000 | 389500 | 389000 | 1426 |
| 234 | 20240924 | 145300 | 144643671500 | 389500 | 389500 | 390000 | 389000 | 3214 |
| 235 | 20240924 | 145200 | 143391806500 | 390000 | 390000 | 390000 | 389500 | 1074 |
| 236 | 20240924 | 145100 | 142973002500 | 390000 | 390000 | 390000 | 389500 | 577 |
| 237 | 20240924 | 145000 | 142747982500 | 390000 | 390000 | 390000 | 389500 | 433 |
| 238 | 20240924 | 144900 | 142579152000 | 390000 | 390000 | 390000 | 389500 | 532 |
| 239 | 20240924 | 144800 | 142371717500 | 389500 | 390000 | 390000 | 389500 | 907 |
| 240 | 20240924 | 144700 | 142018151500 | 390000 | 390000 | 390000 | 389500 | 384 |
| 241 | 20240924 | 144600 | 141868432000 | 390000 | 389500 | 390000 | 389500 | 507 |
| 242 | 20240924 | 144500 | 141670803000 | 389500 | 390000 | 390000 | 389500 | 679 |
| 243 | 20240924 | 144400 | 141406086500 | 390000 | 389500 | 390000 | 389500 | 390 |
| 244 | 20240924 | 144300 | 141254029000 | 389500 | 390000 | 390000 | 389500 | 442 |
| 245 | 20240924 | 144200 | 141081717000 | 390000 | 390000 | 390000 | 389500 | 612 |
| 246 | 20240924 | 144100 | 140843063000 | 390000 | 390500 | 390500 | 389500 | 1662 |
| 247 | 20240924 | 144000 | 140195170000 | 390000 | 390500 | 390500 | 390000 | 932 |
| 248 | 20240924 | 143900 | 139831417000 | 390500 | 390500 | 390500 | 390000 | 526 |
| 249 | 20240924 | 143800 | 139626131000 | 390500 | 390500 | 390500 | 390000 | 470 |
| 250 | 20240924 | 143700 | 139442609500 | 390500 | 390500 | 391000 | 390000 | 871 |
| 251 | 20240924 | 143600 | 139102610000 | 391000 | 390500 | 391000 | 390000 | 1369 |
| 252 | 20240924 | 143500 | 138567816500 | 390500 | 390500 | 391000 | 390000 | 1723 |
| 253 | 20240924 | 143400 | 137894996500 | 390500 | 390500 | 390500 | 390000 | 1128 |
| 254 | 20240924 | 143300 | 137454597000 | 390500 | 390500 | 390500 | 390000 | 1120 |
| 255 | 20240924 | 143200 | 137017457000 | 390500 | 390500 | 390500 | 390000 | 616 |
| 256 | 20240924 | 143100 | 136777027500 | 390500 | 390500 | 390500 | 390000 | 501 |
| 257 | 20240924 | 143000 | 136581429500 | 390500 | 390500 | 390500 | 390000 | 616 |
| 258 | 20240924 | 142900 | 136340975500 | 390500 | 390500 | 390500 | 390000 | 941 |
| 259 | 20240924 | 142800 | 135973572500 | 390500 | 390000 | 390500 | 390000 | 924 |
| 260 | 20240924 | 142700 | 135613029000 | 390500 | 390500 | 390500 | 390000 | 778 |
| 261 | 20240924 | 142600 | 135309263500 | 390000 | 390500 | 390500 | 390000 | 538 |
| 262 | 20240924 | 142500 | 135099202500 | 390500 | 390500 | 390500 | 390000 | 585 |
| 263 | 20240924 | 142400 | 134870871000 | 390500 | 390000 | 390500 | 389500 | 3255 |
| 264 | 20240924 | 142300 | 133600936500 | 390000 | 390000 | 390000 | 389500 | 807 |
| 265 | 20240924 | 142200 | 133286254000 | 390000 | 390000 | 390000 | 389500 | 419 |
| 266 | 20240924 | 142100 | 133122864000 | 390000 | 389500 | 390000 | 389000 | 1308 |
| 267 | 20240924 | 142000 | 132613033000 | 389500 | 389500 | 390000 | 389000 | 876 |
| 268 | 20240924 | 141900 | 132271825000 | 389500 | 390000 | 390000 | 389000 | 1494 |
| 269 | 20240924 | 141800 | 131689684500 | 389500 | 390000 | 390000 | 389000 | 1983 |
| 270 | 20240924 | 141700 | 130917232500 | 389500 | 390000 | 390000 | 389500 | 809 |
| 271 | 20240924 | 141600 | 130601873500 | 390000 | 390000 | 390000 | 389500 | 897 |
| 272 | 20240924 | 141500 | 130252079000 | 390000 | 390500 | 390500 | 390000 | 2333 |
| 273 | 20240924 | 141400 | 129342009000 | 390500 | 390500 | 390500 | 390000 | 753 |
| 274 | 20240924 | 141300 | 129048051500 | 390500 | 390500 | 390500 | 390000 | 1061 |
| 275 | 20240924 | 141200 | 128633881000 | 390500 | 390500 | 390500 | 390000 | 1053 |
| 276 | 20240924 | 141100 | 128222835500 | 390500 | 390500 | 390500 | 390000 | 2294 |
| 277 | 20240924 | 141000 | 127327216000 | 390500 | 390000 | 390500 | 390000 | 1913 |
| 278 | 20240924 | 140900 | 126580461000 | 390000 | 390000 | 390500 | 389500 | 15703 |
| 279 | 20240924 | 140800 | 120456476000 | 390000 | 389500 | 390000 | 389500 | 1539 |
| 280 | 20240924 | 140700 | 119856459000 | 390000 | 389500 | 390000 | 389500 | 6076 |
| 281 | 20240924 | 140600 | 117489282500 | 389500 | 389500 | 389500 | 389000 | 4515 |
| 282 | 20240924 | 140500 | 115730734000 | 389500 | 389500 | 389500 | 389000 | 759 |
| 283 | 20240924 | 140400 | 115435244000 | 389000 | 389500 | 389500 | 389000 | 634 |
| 284 | 20240924 | 140300 | 115188345000 | 389500 | 389000 | 389500 | 389000 | 753 |
| 285 | 20240924 | 140200 | 114895155500 | 389500 | 389500 | 389500 | 389000 | 390 |
| 286 | 20240924 | 140100 | 114743331500 | 389500 | 389000 | 389500 | 388500 | 4132 |
| 287 | 20240924 | 140000 | 113135701000 | 389000 | 389000 | 389000 | 388500 | 3365 |
| 288 | 20240924 | 135900 | 111827069500 | 389000 | 389000 | 389000 | 388500 | 673 |
| 289 | 20240924 | 135800 | 111565313500 | 388500 | 389000 | 389000 | 388500 | 1183 |
| 290 | 20240924 | 135700 | 111105508000 | 388500 | 389000 | 389000 | 388500 | 888 |
| 291 | 20240924 | 135600 | 110760247500 | 389000 | 387500 | 389000 | 387500 | 25890 |
| 292 | 20240924 | 135500 | 100714977500 | 387500 | 387500 | 387500 | 387000 | 3023 |
| 293 | 20240924 | 135400 | 99543585000 | 387500 | 387500 | 387500 | 387000 | 1301 |
| 294 | 20240924 | 135300 | 99039513000 | 387000 | 387500 | 387500 | 387000 | 775 |
| 295 | 20240924 | 135200 | 98739280000 | 387500 | 387000 | 387500 | 386500 | 2060 |
| 296 | 20240924 | 135100 | 97942025000 | 387000 | 387000 | 387000 | 386500 | 396 |
| 297 | 20240924 | 135000 | 97788821000 | 387000 | 387000 | 387000 | 386500 | 1788 |
| 298 | 20240924 | 134900 | 97097396500 | 387000 | 387000 | 387000 | 386500 | 572 |
| 299 | 20240924 | 134800 | 96876100000 | 387000 | 387000 | 387000 | 386500 | 833 |
| 300 | 20240924 | 134700 | 96553818500 | 387000 | 387000 | 387000 | 386500 | 2412 |
| 301 | 20240924 | 134600 | 95620426000 | 386500 | 387000 | 387000 | 386500 | 6518 |
| 302 | 20240924 | 134500 | 93098063000 | 387000 | 387000 | 387000 | 386500 | 612 |
| 303 | 20240924 | 134400 | 92861328500 | 387000 | 387000 | 387000 | 386500 | 839 |
| 304 | 20240924 | 134300 | 92536800000 | 387000 | 386500 | 387000 | 386500 | 447 |
| 305 | 20240924 | 134200 | 92363864000 | 387000 | 386500 | 387000 | 386500 | 497 |
| 306 | 20240924 | 134100 | 92171552000 | 387000 | 387000 | 387000 | 386500 | 265 |
| 307 | 20240924 | 134000 | 92069013000 | 387000 | 387000 | 387000 | 386500 | 222 |
| 308 | 20240924 | 133900 | 91983115500 | 387000 | 387000 | 387000 | 386500 | 306 |
| 309 | 20240924 | 133800 | 91864754000 | 386500 | 386500 | 387000 | 386000 | 3299 |
| 310 | 20240924 | 133700 | 90589673500 | 386500 | 386500 | 386500 | 386000 | 301 |
| 311 | 20240924 | 133600 | 90473408000 | 386500 | 386500 | 386500 | 386000 | 325 |
| 312 | 20240924 | 133500 | 90347874500 | 386500 | 386500 | 386500 | 386000 | 284 |
| 313 | 20240924 | 133400 | 90238127000 | 386500 | 386500 | 386500 | 386000 | 239 |
| 314 | 20240924 | 133300 | 90145783000 | 386500 | 386500 | 386500 | 386000 | 1251 |
| 315 | 20240924 | 133200 | 89662798000 | 386500 | 386500 | 386500 | 386000 | 474 |
| 316 | 20240924 | 133100 | 89479626000 | 386500 | 386500 | 386500 | 386000 | 576 |
| 317 | 20240924 | 133000 | 89257050000 | 386000 | 386500 | 386500 | 386000 | 455 |
| 318 | 20240924 | 132900 | 89081228000 | 386000 | 386500 | 386500 | 386000 | 299 |
| 319 | 20240924 | 132800 | 88965670500 | 386500 | 386000 | 386500 | 385500 | 2580 |
| 320 | 20240924 | 132700 | 87969692000 | 385500 | 385500 | 386000 | 385500 | 232 |
| 321 | 20240924 | 132600 | 87880178000 | 386000 | 386000 | 386000 | 385500 | 257 |
| 322 | 20240924 | 132500 | 87780990000 | 386000 | 386000 | 386000 | 385500 | 335 |
| 323 | 20240924 | 132400 | 87651694500 | 385500 | 386000 | 386000 | 385500 | 307 |
| 324 | 20240924 | 132300 | 87533215500 | 386000 | 386000 | 386000 | 385500 | 192 |
| 325 | 20240924 | 132200 | 87459135000 | 386000 | 386000 | 386000 | 385500 | 320 |
| 326 | 20240924 | 132100 | 87335693000 | 386000 | 386000 | 386000 | 385500 | 525 |
| 327 | 20240924 | 132000 | 87133217000 | 386000 | 386000 | 386000 | 385500 | 90 |
| 328 | 20240924 | 131900 | 87098478000 | 386000 | 386000 | 386000 | 385500 | 322 |
| 329 | 20240924 | 131800 | 86974236500 | 386000 | 386000 | 386000 | 385500 | 234 |
| 330 | 20240924 | 131700 | 86883943000 | 386000 | 386000 | 386000 | 385500 | 408 |
| 331 | 20240924 | 131600 | 86726605000 | 385500 | 386000 | 386000 | 385500 | 207 |
| 332 | 20240924 | 131500 | 86646709000 | 386000 | 386000 | 386000 | 385500 | 379 |
| 333 | 20240924 | 131400 | 86500529000 | 386000 | 386000 | 386000 | 385500 | 302 |
| 334 | 20240924 | 131300 | 86384009000 | 386000 | 385500 | 386000 | 385500 | 381 |
| 335 | 20240924 | 131200 | 86237018000 | 385500 | 385500 | 385500 | 385000 | 490 |
| 336 | 20240924 | 131100 | 86048134500 | 385500 | 385500 | 385500 | 385000 | 356 |
| 337 | 20240924 | 131000 | 85910967000 | 385500 | 385500 | 385500 | 385000 | 323 |
| 338 | 20240924 | 130900 | 85786492000 | 385500 | 385500 | 385500 | 385000 | 258 |
| 339 | 20240924 | 130800 | 85687078000 | 385500 | 385500 | 386000 | 385000 | 208 |
| 340 | 20240924 | 130700 | 85606914500 | 385500 | 385500 | 385500 | 385000 | 288 |
| 341 | 20240924 | 130600 | 85495903000 | 385500 | 386000 | 386000 | 385000 | 261 |
| 342 | 20240924 | 130500 | 85395299500 | 385500 | 385500 | 386000 | 385500 | 1324 |
| 343 | 20240924 | 130400 | 84884863000 | 385500 | 385500 | 386000 | 385000 | 1744 |
| 344 | 20240924 | 130300 | 84212605000 | 386000 | 386000 | 386000 | 385500 | 166 |
| 345 | 20240924 | 130200 | 84148564000 | 386000 | 386000 | 386000 | 385500 | 282 |
| 346 | 20240924 | 130100 | 84039756000 | 386000 | 385500 | 386000 | 385500 | 320 |
| 347 | 20240924 | 130000 | 83916246000 | 386000 | 385500 | 386000 | 385500 | 125 |
| 348 | 20240924 | 125900 | 83868008000 | 386000 | 386000 | 386000 | 385500 | 355 |
| 349 | 20240924 | 125800 | 83731092500 | 386000 | 385500 | 386000 | 385500 | 224 |
| 350 | 20240924 | 125700 | 83644652500 | 386000 | 386000 | 386000 | 385500 | 365 |
| 351 | 20240924 | 125600 | 83503889500 | 385500 | 385500 | 386000 | 385000 | 1128 |
| 352 | 20240924 | 125500 | 83068939000 | 385500 | 385000 | 385500 | 385000 | 391 |
| 353 | 20240924 | 125400 | 82918214000 | 385000 | 385500 | 385500 | 385000 | 157 |
| 354 | 20240924 | 125300 | 82857715500 | 385500 | 385500 | 385500 | 385000 | 604 |
| 355 | 20240924 | 125200 | 82625030500 | 385500 | 385500 | 385500 | 385000 | 273 |
| 356 | 20240924 | 125100 | 82519808000 | 385500 | 385500 | 385500 | 385000 | 330 |
| 357 | 20240924 | 125000 | 82392624500 | 385000 | 385500 | 385500 | 385000 | 231 |
| 358 | 20240924 | 124900 | 82303582500 | 385000 | 385000 | 385500 | 385000 | 356 |
| 359 | 20240924 | 124800 | 82166410500 | 385500 | 385500 | 385500 | 385000 | 169 |
| 360 | 20240924 | 124700 | 82101274500 | 385500 | 385500 | 385500 | 385000 | 370 |
| 361 | 20240924 | 124600 | 81958685500 | 385500 | 385500 | 385500 | 385000 | 189 |
| 362 | 20240924 | 124500 | 81885839000 | 385500 | 385500 | 385500 | 385000 | 149 |
| 363 | 20240924 | 124400 | 81828435000 | 385500 | 385500 | 385500 | 385000 | 258 |
| 364 | 20240924 | 124300 | 81728998500 | 385500 | 385500 | 385500 | 385000 | 251 |
| 365 | 20240924 | 124200 | 81632288500 | 385500 | 385000 | 385500 | 385000 | 289 |
| 366 | 20240924 | 124100 | 81520970500 | 385500 | 385000 | 385500 | 385000 | 354 |
| 367 | 20240924 | 124000 | 81384578500 | 385500 | 385500 | 385500 | 385000 | 453 |
| 368 | 20240924 | 123900 | 81210129500 | 385000 | 385500 | 386000 | 385000 | 718 |
| 369 | 20240924 | 123800 | 80933363000 | 386000 | 385500 | 386000 | 385500 | 1199 |
| 370 | 20240924 | 123700 | 80471063500 | 386000 | 386000 | 386000 | 385500 | 146 |
| 371 | 20240924 | 123600 | 80414728500 | 386000 | 386000 | 386000 | 385500 | 418 |
| 372 | 20240924 | 123500 | 80253480500 | 386000 | 386000 | 386000 | 385500 | 240 |
| 373 | 20240924 | 123400 | 80160868000 | 386000 | 386000 | 386000 | 385500 | 173 |
| 374 | 20240924 | 123300 | 80094140000 | 386000 | 385500 | 386000 | 385500 | 299 |
| 375 | 20240924 | 123200 | 79978793500 | 386000 | 386000 | 386000 | 385500 | 585 |
| 376 | 20240924 | 123100 | 79753186000 | 386000 | 386500 | 386500 | 385500 | 1014 |
| 377 | 20240924 | 123000 | 79361760000 | 386000 | 386500 | 386500 | 386000 | 260 |
| 378 | 20240924 | 122900 | 79261316500 | 386500 | 386500 | 386500 | 386000 | 167 |
| 379 | 20240924 | 122800 | 79196786000 | 386500 | 386500 | 386500 | 386000 | 337 |
| 380 | 20240924 | 122700 | 79066650500 | 386500 | 386500 | 386500 | 386000 | 248 |
| 381 | 20240924 | 122600 | 78970822000 | 386500 | 386500 | 386500 | 386000 | 212 |
| 382 | 20240924 | 122500 | 78888914000 | 386500 | 386500 | 386500 | 386000 | 352 |
| 383 | 20240924 | 122400 | 78752917000 | 386500 | 386500 | 386500 | 386000 | 200 |
| 384 | 20240924 | 122300 | 78675638000 | 386500 | 386500 | 386500 | 386000 | 221 |
| 385 | 20240924 | 122200 | 78590283500 | 386500 | 386500 | 386500 | 386000 | 514 |
| 386 | 20240924 | 122100 | 78391782000 | 386500 | 386500 | 386500 | 386000 | 225 |
| 387 | 20240924 | 122000 | 78304825500 | 386500 | 386500 | 386500 | 386000 | 256 |
| 388 | 20240924 | 121900 | 78205917000 | 386500 | 386000 | 386500 | 386000 | 223 |
| 389 | 20240924 | 121800 | 78119743500 | 386000 | 386500 | 386500 | 386000 | 309 |
| 390 | 20240924 | 121700 | 78000394500 | 386500 | 386500 | 386500 | 386000 | 95 |
| 391 | 20240924 | 121600 | 77963681500 | 386500 | 386500 | 386500 | 386000 | 338 |
| 392 | 20240924 | 121500 | 77833097000 | 386500 | 386000 | 386500 | 386000 | 209 |
| 393 | 20240924 | 121400 | 77752325500 | 386500 | 386500 | 386500 | 386000 | 202 |
| 394 | 20240924 | 121300 | 77674265000 | 386500 | 386500 | 387000 | 386000 | 446 |
| 395 | 20240924 | 121200 | 77501894500 | 386500 | 386500 | 387000 | 386500 | 718 |
| 396 | 20240924 | 121100 | 77224303500 | 386500 | 387000 | 387000 | 386500 | 276 |
| 397 | 20240924 | 121000 | 77117567000 | 387000 | 387000 | 387000 | 386500 | 280 |
| 398 | 20240924 | 120900 | 77009281000 | 386500 | 386500 | 387000 | 386000 | 707 |
| 399 | 20240924 | 120800 | 76735951000 | 386500 | 386500 | 387000 | 386500 | 363 |
| 400 | 20240924 | 120700 | 76595582500 | 387000 | 387000 | 387000 | 386500 | 227 |
| 401 | 20240924 | 120600 | 76507799500 | 387000 | 387000 | 387000 | 386500 | 352 |
| 402 | 20240924 | 120500 | 76371671500 | 387000 | 386500 | 387000 | 386500 | 253 |
| 403 | 20240924 | 120400 | 76273795000 | 387000 | 387000 | 387000 | 386500 | 344 |
| 404 | 20240924 | 120300 | 76140789500 | 387000 | 387000 | 387000 | 386500 | 718 |
| 405 | 20240924 | 120200 | 75863204000 | 387000 | 386500 | 387000 | 386500 | 215 |
| 406 | 20240924 | 120100 | 75780011500 | 387000 | 386500 | 387000 | 386500 | 732 |
| 407 | 20240924 | 120000 | 75497037000 | 386500 | 386500 | 387000 | 386500 | 253 |
| 408 | 20240924 | 115900 | 75399174500 | 387000 | 386500 | 387000 | 386500 | 280 |
| 409 | 20240924 | 115800 | 75290833500 | 387000 | 386500 | 387000 | 386500 | 2930 |
| 410 | 20240924 | 115700 | 74158289500 | 386500 | 386500 | 386500 | 386000 | 277 |
| 411 | 20240924 | 115600 | 74051249000 | 386000 | 386500 | 386500 | 386000 | 417 |
| 412 | 20240924 | 115500 | 73890103000 | 386500 | 386500 | 386500 | 386000 | 158 |
| 413 | 20240924 | 115400 | 73829057000 | 386500 | 386500 | 386500 | 386000 | 173 |
| 414 | 20240924 | 115300 | 73762220500 | 386500 | 386500 | 386500 | 386000 | 246 |
| 415 | 20240924 | 115200 | 73667151000 | 386500 | 386000 | 386500 | 386000 | 273 |
| 416 | 20240924 | 115100 | 73561689000 | 386500 | 386500 | 386500 | 386000 | 200 |
| 417 | 20240924 | 115000 | 73484394000 | 386000 | 386000 | 386500 | 385500 | 317 |
| 418 | 20240924 | 114900 | 73361950000 | 386000 | 386000 | 386000 | 385500 | 303 |
| 419 | 20240924 | 114800 | 73245001000 | 386000 | 386000 | 386000 | 385500 | 393 |
| 420 | 20240924 | 114700 | 73093329000 | 386000 | 386000 | 386000 | 385500 | 523 |
| 421 | 20240924 | 114600 | 72891458000 | 386000 | 385500 | 386000 | 385500 | 175 |
| 422 | 20240924 | 114500 | 72823928000 | 386000 | 386000 | 386000 | 385500 | 190 |
| 423 | 20240924 | 114400 | 72750598500 | 386000 | 386000 | 386000 | 385500 | 311 |
| 424 | 20240924 | 114300 | 72630632000 | 386000 | 386000 | 386000 | 385500 | 194 |
| 425 | 20240924 | 114200 | 72555753000 | 385500 | 386000 | 386000 | 385500 | 169 |
| 426 | 20240924 | 114100 | 72490545000 | 386000 | 385500 | 386000 | 385500 | 473 |
| 427 | 20240924 | 114000 | 72308123000 | 386000 | 386000 | 386000 | 385500 | 287 |
| 428 | 20240924 | 113900 | 72197344000 | 385500 | 386000 | 386000 | 385500 | 159 |
| 429 | 20240924 | 113800 | 72136001000 | 386000 | 385500 | 386000 | 385500 | 148 |
| 430 | 20240924 | 113700 | 72078878500 | 386000 | 385500 | 386000 | 385500 | 441 |
| 431 | 20240924 | 113600 | 71908762000 | 385500 | 385500 | 386000 | 385500 | 1227 |
| 432 | 20240924 | 113500 | 71435666000 | 386000 | 386000 | 386000 | 385500 | 229 |
| 433 | 20240924 | 113400 | 71347296000 | 386000 | 386000 | 386000 | 385500 | 534 |
| 434 | 20240924 | 113300 | 71141351500 | 386000 | 386000 | 386000 | 385500 | 198 |
| 435 | 20240924 | 113200 | 71064965500 | 386000 | 386000 | 386000 | 385500 | 251 |
| 436 | 20240924 | 113100 | 70968120000 | 386000 | 386000 | 386000 | 385500 | 307 |
| 437 | 20240924 | 113000 | 70849650500 | 385500 | 386000 | 386000 | 385500 | 216 |
| 438 | 20240924 | 112900 | 70766320500 | 386000 | 385500 | 386000 | 385500 | 166 |
| 439 | 20240924 | 112800 | 70702281000 | 386000 | 386000 | 386000 | 385500 | 282 |
| 440 | 20240924 | 112700 | 70593475500 | 386000 | 386000 | 386000 | 385500 | 161 |
| 441 | 20240924 | 112600 | 70531346000 | 386000 | 386000 | 386000 | 385500 | 169 |
| 442 | 20240924 | 112500 | 70466120500 | 386000 | 385500 | 386000 | 385500 | 269 |
| 443 | 20240924 | 112400 | 70362301500 | 386000 | 386000 | 386500 | 385500 | 335 |
| 444 | 20240924 | 112300 | 70232949000 | 386000 | 386000 | 386500 | 385500 | 507 |
| 445 | 20240924 | 112200 | 70037202000 | 386500 | 386500 | 386500 | 386000 | 1794 |
| 446 | 20240924 | 112100 | 69344613000 | 386500 | 386500 | 386500 | 386000 | 244 |
| 447 | 20240924 | 112000 | 69250328000 | 386500 | 386500 | 386500 | 386000 | 445 |
| 448 | 20240924 | 111900 | 69078365000 | 386500 | 386500 | 386500 | 386000 | 291 |
| 449 | 20240924 | 111800 | 68965905000 | 386500 | 386000 | 386500 | 385500 | 2883 |
| 450 | 20240924 | 111700 | 67852996500 | 385500 | 386000 | 386000 | 385500 | 301 |
| 451 | 20240924 | 111600 | 67736830500 | 386000 | 386000 | 386000 | 385500 | 241 |
| 452 | 20240924 | 111500 | 67643824000 | 386000 | 385500 | 386000 | 385500 | 489 |
| 453 | 20240924 | 111400 | 67455155000 | 386000 | 386000 | 386000 | 385500 | 199 |
| 454 | 20240924 | 111300 | 67378359500 | 386000 | 386000 | 386000 | 385500 | 200 |
| 455 | 20240924 | 111200 | 67301203000 | 385500 | 385500 | 386000 | 385500 | 1830 |
| 456 | 20240924 | 111100 | 66595702000 | 385500 | 385500 | 385500 | 385000 | 434 |
| 457 | 20240924 | 111000 | 66428415000 | 385500 | 385500 | 385500 | 385000 | 229 |
| 458 | 20240924 | 110900 | 66340191000 | 385500 | 385500 | 385500 | 385000 | 270 |
| 459 | 20240924 | 110800 | 66236171500 | 385500 | 385500 | 385500 | 385000 | 397 |
| 460 | 20240924 | 110700 | 66083226500 | 385000 | 385500 | 385500 | 385000 | 255 |
| 461 | 20240924 | 110600 | 65984957000 | 385500 | 385000 | 385500 | 385000 | 263 |
| 462 | 20240924 | 110500 | 65883619500 | 385500 | 385000 | 385500 | 384500 | 3841 |
| 463 | 20240924 | 110400 | 64404755500 | 385000 | 385000 | 385000 | 384500 | 173 |
| 464 | 20240924 | 110300 | 64338191500 | 385000 | 385000 | 385000 | 384500 | 540 |
| 465 | 20240924 | 110200 | 64130482000 | 385000 | 384500 | 385000 | 384500 | 574 |
| 466 | 20240924 | 110100 | 63909691500 | 384500 | 385000 | 385000 | 384500 | 180 |
| 467 | 20240924 | 110000 | 63840441000 | 385000 | 385000 | 385000 | 384500 | 290 |
| 468 | 20240924 | 105900 | 63728804500 | 385000 | 385000 | 385000 | 384000 | 517 |
| 469 | 20240924 | 105800 | 63529978000 | 385000 | 385000 | 385000 | 384500 | 387 |
| 470 | 20240924 | 105700 | 63381124000 | 384500 | 384500 | 385000 | 384000 | 653 |
| 471 | 20240924 | 105600 | 63130022500 | 384500 | 385000 | 385000 | 384000 | 272 |
| 472 | 20240924 | 105500 | 63025447500 | 385000 | 384500 | 385000 | 384500 | 748 |
| 473 | 20240924 | 105400 | 62737805500 | 384500 | 385000 | 385000 | 384500 | 523 |
| 474 | 20240924 | 105300 | 62536603000 | 384500 | 385000 | 385000 | 384500 | 217 |
| 475 | 20240924 | 105200 | 62453113500 | 385000 | 385000 | 385000 | 384500 | 285 |
| 476 | 20240924 | 105100 | 62343424500 | 384500 | 385000 | 385000 | 384500 | 449 |
| 477 | 20240924 | 105000 | 62170618000 | 385000 | 384500 | 385000 | 384500 | 226 |
| 478 | 20240924 | 104900 | 62083620500 | 384500 | 385000 | 385000 | 384500 | 181 |
| 479 | 20240924 | 104800 | 62013955000 | 385000 | 385000 | 385000 | 384500 | 228 |
| 480 | 20240924 | 104700 | 61926217500 | 385000 | 385000 | 385000 | 384500 | 195 |
| 481 | 20240924 | 104600 | 61851156500 | 385000 | 384500 | 385000 | 384000 | 629 |
| 482 | 20240924 | 104500 | 61609230000 | 384500 | 384500 | 384500 | 384000 | 190 |
| 483 | 20240924 | 104400 | 61536197500 | 384500 | 384500 | 384500 | 384000 | 322 |
| 484 | 20240924 | 104300 | 61412474500 | 384500 | 384500 | 384500 | 384000 | 334 |
| 485 | 20240924 | 104200 | 61284120500 | 384500 | 384000 | 384500 | 384000 | 789 |
| 486 | 20240924 | 104100 | 60981098000 | 384500 | 384000 | 384500 | 384000 | 284 |
| 487 | 20240924 | 104000 | 60871978500 | 384500 | 385000 | 385000 | 384000 | 1877 |
| 488 | 20240924 | 103900 | 60150711000 | 384500 | 385000 | 385000 | 384500 | 525 |
| 489 | 20240924 | 103800 | 59948752500 | 385000 | 385000 | 385000 | 384500 | 531 |
| 490 | 20240924 | 103700 | 59744512500 | 385000 | 384500 | 385000 | 384500 | 208 |
| 491 | 20240924 | 103600 | 59664455000 | 384500 | 384500 | 385000 | 384500 | 375 |
| 492 | 20240924 | 103500 | 59520195000 | 384500 | 384500 | 385000 | 384500 | 590 |
| 493 | 20240924 | 103400 | 59293118000 | 385000 | 385000 | 385500 | 384500 | 498 |
| 494 | 20240924 | 103300 | 59101407000 | 385000 | 385500 | 385500 | 385000 | 1168 |
| 495 | 20240924 | 103200 | 58651606500 | 385500 | 385500 | 385500 | 385000 | 274 |
| 496 | 20240924 | 103100 | 58546005000 | 385500 | 385500 | 385500 | 385000 | 236 |
| 497 | 20240924 | 103000 | 58455028500 | 385000 | 385500 | 385500 | 385000 | 889 |
| 498 | 20240924 | 102900 | 58112551000 | 385000 | 385500 | 385500 | 385000 | 277 |
| 499 | 20240924 | 102800 | 58005837000 | 385500 | 385500 | 385500 | 385000 | 323 |
| 500 | 20240924 | 102700 | 57881341000 | 385500 | 385500 | 385500 | 385000 | 317 |
| 501 | 20240924 | 102600 | 57759210500 | 385500 | 386000 | 386000 | 385500 | 1341 |
| 502 | 20240924 | 102500 | 57242202000 | 386000 | 386000 | 386000 | 385500 | 296 |
| 503 | 20240924 | 102400 | 57127988500 | 386000 | 386000 | 386000 | 385500 | 470 |
| 504 | 20240924 | 102300 | 56946619000 | 386000 | 386000 | 386000 | 385500 | 232 |
| 505 | 20240924 | 102200 | 56857096500 | 386000 | 386000 | 386000 | 385500 | 799 |
| 506 | 20240924 | 102100 | 56549020000 | 385500 | 386000 | 386000 | 385500 | 222 |
| 507 | 20240924 | 102000 | 56463346500 | 386000 | 386500 | 386500 | 385500 | 818 |
| 508 | 20240924 | 101900 | 56147607000 | 386500 | 386000 | 386500 | 386000 | 363 |
| 509 | 20240924 | 101800 | 56007438000 | 386500 | 386000 | 386500 | 386000 | 307 |
| 510 | 20240924 | 101700 | 55888857000 | 386000 | 386000 | 386500 | 386000 | 421 |
| 511 | 20240924 | 101600 | 55726257000 | 386000 | 386000 | 386500 | 386000 | 570 |
| 512 | 20240924 | 101500 | 55506178500 | 386000 | 386000 | 386500 | 386000 | 677 |
| 513 | 20240924 | 101400 | 55244776000 | 386000 | 386500 | 386500 | 386000 | 1071 |
| 514 | 20240924 | 101300 | 54831261000 | 386500 | 386000 | 386500 | 386000 | 208 |
| 515 | 20240924 | 101200 | 54750904500 | 386500 | 387000 | 387000 | 386000 | 622 |
| 516 | 20240924 | 101100 | 54510480500 | 386500 | 387000 | 387000 | 386000 | 1430 |
| 517 | 20240924 | 101000 | 53957714500 | 387000 | 387000 | 387000 | 386500 | 1479 |
| 518 | 20240924 | 100900 | 53385887000 | 386500 | 387000 | 387000 | 386500 | 2139 |
| 519 | 20240924 | 100800 | 52558739000 | 386500 | 387000 | 387000 | 386500 | 903 |
| 520 | 20240924 | 100700 | 52209389500 | 387000 | 386500 | 387000 | 386000 | 2107 |
| 521 | 20240924 | 100600 | 51394983500 | 386500 | 386500 | 386500 | 386000 | 874 |
| 522 | 20240924 | 100500 | 51057279500 | 386500 | 386000 | 386500 | 385500 | 2029 |
| 523 | 20240924 | 100400 | 50274096500 | 386000 | 385500 | 386000 | 385000 | 649 |
| 524 | 20240924 | 100300 | 50023871000 | 385500 | 385500 | 385500 | 385000 | 748 |
| 525 | 20240924 | 100200 | 49735558000 | 385000 | 385500 | 385500 | 385000 | 615 |
| 526 | 20240924 | 100100 | 49498587000 | 385500 | 386000 | 386000 | 385000 | 1626 |
| 527 | 20240924 | 100000 | 48871660500 | 385500 | 385500 | 386000 | 385500 | 669 |
| 528 | 20240924 | 095900 | 48613624000 | 386000 | 386000 | 386000 | 385500 | 338 |
| 529 | 20240924 | 095800 | 48483174500 | 386000 | 386000 | 386000 | 385500 | 927 |
| 530 | 20240924 | 095700 | 48125494500 | 386000 | 386000 | 386000 | 385500 | 779 |
| 531 | 20240924 | 095600 | 47824826500 | 385500 | 385500 | 386000 | 385500 | 433 |
| 532 | 20240924 | 095500 | 47657711500 | 386000 | 386000 | 386000 | 385500 | 858 |
| 533 | 20240924 | 095400 | 47326563500 | 386000 | 385500 | 386000 | 385000 | 663 |
| 534 | 20240924 | 095300 | 47070911000 | 385500 | 385500 | 385500 | 385000 | 366 |
| 535 | 20240924 | 095200 | 46929835000 | 385500 | 385000 | 385500 | 385000 | 806 |
| 536 | 20240924 | 095100 | 46619184000 | 385500 | 384500 | 385500 | 384500 | 1261 |
| 537 | 20240924 | 095000 | 46133701500 | 384500 | 384500 | 385000 | 384500 | 677 |
| 538 | 20240924 | 094900 | 45873071000 | 385000 | 384500 | 385000 | 384500 | 556 |
| 539 | 20240924 | 094800 | 45659137500 | 385000 | 385000 | 385000 | 384500 | 261 |
| 540 | 20240924 | 094700 | 45558683500 | 385000 | 384500 | 385000 | 384500 | 271 |
| 541 | 20240924 | 094600 | 45454421500 | 385000 | 384500 | 385000 | 384000 | 975 |
| 542 | 20240924 | 094500 | 45079520500 | 384500 | 384500 | 385000 | 384500 | 884 |
| 543 | 20240924 | 094400 | 44739589500 | 385000 | 385000 | 385000 | 384500 | 381 |
| 544 | 20240924 | 094300 | 44593065000 | 385000 | 384500 | 385000 | 384500 | 421 |
| 545 | 20240924 | 094200 | 44431134000 | 385000 | 385000 | 385000 | 384500 | 678 |
| 546 | 20240924 | 094100 | 44170399000 | 385000 | 385000 | 385000 | 384500 | 278 |
| 547 | 20240924 | 094000 | 44063388000 | 384500 | 384500 | 385500 | 384000 | 1801 |
| 548 | 20240924 | 093900 | 43370430500 | 384500 | 384000 | 384500 | 384000 | 1166 |
| 549 | 20240924 | 093800 | 42922470500 | 384000 | 383000 | 384500 | 383000 | 1216 |
| 550 | 20240924 | 093700 | 42455842500 | 383000 | 384500 | 384500 | 383000 | 2316 |
| 551 | 20240924 | 093600 | 41567207000 | 384500 | 384000 | 384500 | 384000 | 966 |
| 552 | 20240924 | 093500 | 41195861500 | 384500 | 384000 | 384500 | 384000 | 941 |
| 553 | 20240924 | 093400 | 40834351500 | 384000 | 384500 | 384500 | 384000 | 587 |
| 554 | 20240924 | 093300 | 40608833000 | 384500 | 385000 | 385000 | 384000 | 3926 |
| 555 | 20240924 | 093200 | 39098603500 | 385000 | 386000 | 386000 | 385000 | 3397 |
| 556 | 20240924 | 093100 | 37788718500 | 386000 | 386000 | 386500 | 385500 | 551 |
| 557 | 20240924 | 093000 | 37575984000 | 386000 | 386000 | 386500 | 385500 | 916 |
| 558 | 20240924 | 092900 | 37222391000 | 386000 | 386000 | 386500 | 386000 | 1039 |
| 559 | 20240924 | 092800 | 36821299500 | 386000 | 386500 | 386500 | 386000 | 895 |
| 560 | 20240924 | 092700 | 36475784000 | 386500 | 386000 | 386500 | 386000 | 927 |
| 561 | 20240924 | 092600 | 36117829000 | 386000 | 386000 | 386500 | 386000 | 934 |
| 562 | 20240924 | 092500 | 35757110500 | 386500 | 386500 | 386500 | 386000 | 1356 |
| 563 | 20240924 | 092400 | 35233396500 | 386000 | 388000 | 388000 | 386000 | 6225 |
| 564 | 20240924 | 092300 | 32823377000 | 387500 | 387000 | 388000 | 387000 | 3645 |
| 565 | 20240924 | 092200 | 31410836000 | 387500 | 386500 | 387500 | 386000 | 5504 |
| 566 | 20240924 | 092100 | 29280832000 | 386500 | 387000 | 387000 | 386000 | 3437 |
| 567 | 20240924 | 092000 | 27952156000 | 386500 | 386000 | 387000 | 385500 | 5849 |
| 568 | 20240924 | 091900 | 25692597500 | 386000 | 385500 | 386000 | 385500 | 4195 |
| 569 | 20240924 | 091800 | 24074348000 | 385500 | 386000 | 386000 | 385500 | 859 |
| 570 | 20240924 | 091700 | 23743012500 | 385500 | 386000 | 386000 | 385500 | 1858 |
| 571 | 20240924 | 091600 | 23026206500 | 385500 | 385500 | 386000 | 385500 | 1494 |
| 572 | 20240924 | 091500 | 22449867000 | 386000 | 385000 | 386000 | 385000 | 4211 |
| 573 | 20240924 | 091400 | 20826999000 | 385000 | 385000 | 385500 | 384500 | 1001 |
| 574 | 20240924 | 091300 | 20441543500 | 385000 | 385000 | 385500 | 384500 | 7011 |
| 575 | 20240924 | 091200 | 17742191500 | 385000 | 385000 | 385000 | 384500 | 4437 |
| 576 | 20240924 | 091100 | 16034194500 | 385000 | 384000 | 385000 | 384000 | 2113 |
| 577 | 20240924 | 091000 | 15221422500 | 384500 | 384500 | 385000 | 384000 | 3745 |
| 578 | 20240924 | 090900 | 13781231500 | 384500 | 384000 | 384500 | 383500 | 5172 |
| 579 | 20240924 | 090800 | 11793959500 | 383500 | 383500 | 384000 | 383500 | 1259 |
| 580 | 20240924 | 090700 | 11311018500 | 383500 | 383500 | 384000 | 383000 | 2522 |
| 581 | 20240924 | 090600 | 10343685000 | 383000 | 383000 | 383500 | 383000 | 756 |
| 582 | 20240924 | 090500 | 10053895500 | 383000 | 382500 | 383500 | 382000 | 1933 |
| 583 | 20240924 | 090400 | 9313985500 | 382000 | 384000 | 384000 | 381500 | 5243 |
| 584 | 20240924 | 090300 | 7307714500 | 384000 | 384000 | 384500 | 383500 | 2988 |
| 585 | 20240924 | 090200 | 6160351500 | 384500 | 383500 | 384500 | 383500 | 4395 |
| 586 | 20240924 | 090100 | 4471616000 | 383500 | 383000 | 384000 | 383000 | 2998 |
| 587 | 20240924 | 090000 | 3321821000 | 383500 | 382500 | 383500 | 382500 | 8632 |