34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 184000 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 14029 |
| 3 | 20240913 | 183900 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 4 | 20240913 | 183800 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 5 | 20240913 | 183700 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 6 | 20240913 | 183600 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 7 | 20240913 | 183500 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 8 | 20240913 | 183400 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 9 | 20240913 | 183300 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 10 | 20240913 | 183200 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 11 | 20240913 | 183100 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 12 | 20240913 | 183000 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 13 | 20240913 | 182900 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 14 | 20240913 | 182800 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 15 | 20240913 | 182700 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 16 | 20240913 | 182600 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 17 | 20240913 | 182500 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 18 | 20240913 | 182400 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 19 | 20240913 | 182300 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 20 | 20240913 | 182200 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 21 | 20240913 | 182100 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 22 | 20240913 | 182000 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 23 | 20240913 | 181900 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 24 | 20240913 | 181800 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 25 | 20240913 | 181700 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 26 | 20240913 | 181600 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 27 | 20240913 | 181500 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 28 | 20240913 | 181400 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 29 | 20240913 | 181300 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 30 | 20240913 | 181200 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 31 | 20240913 | 181100 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 32 | 20240913 | 181000 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 14029 |
| 33 | 20240913 | 180900 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 34 | 20240913 | 180800 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 35 | 20240913 | 180700 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 36 | 20240913 | 180600 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 37 | 20240913 | 180500 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 38 | 20240913 | 180400 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 39 | 20240913 | 180300 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 40 | 20240913 | 180200 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 41 | 20240913 | 180100 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 42 | 20240913 | 180000 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 43 | 20240913 | 175900 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 44 | 20240913 | 175800 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 45 | 20240913 | 175700 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 46 | 20240913 | 175600 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 47 | 20240913 | 175500 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 48 | 20240913 | 175400 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 49 | 20240913 | 175300 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 50 | 20240913 | 175200 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 51 | 20240913 | 175100 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 52 | 20240913 | 175000 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 53 | 20240913 | 174900 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 54 | 20240913 | 174800 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 55 | 20240913 | 174700 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 56 | 20240913 | 174600 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 57 | 20240913 | 174500 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 58 | 20240913 | 174400 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 59 | 20240913 | 174300 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 60 | 20240913 | 174200 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 61 | 20240913 | 174100 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 62 | 20240913 | 174000 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 14029 |
| 63 | 20240913 | 173900 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 64 | 20240913 | 173800 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 65 | 20240913 | 173700 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 66 | 20240913 | 173600 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 67 | 20240913 | 173500 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 68 | 20240913 | 173400 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 69 | 20240913 | 173300 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 70 | 20240913 | 173200 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 71 | 20240913 | 173100 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 72 | 20240913 | 173000 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 73 | 20240913 | 172900 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 74 | 20240913 | 172800 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 75 | 20240913 | 172700 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 76 | 20240913 | 172600 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 77 | 20240913 | 172500 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 78 | 20240913 | 172400 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 79 | 20240913 | 172300 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 80 | 20240913 | 172200 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 81 | 20240913 | 172100 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 82 | 20240913 | 172000 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 83 | 20240913 | 171900 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 84 | 20240913 | 171800 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 85 | 20240913 | 171700 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 86 | 20240913 | 171600 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 87 | 20240913 | 171500 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 88 | 20240913 | 171400 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 89 | 20240913 | 171300 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 90 | 20240913 | 171200 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 91 | 20240913 | 171100 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 92 | 20240913 | 171000 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 14029 |
| 93 | 20240913 | 170900 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 94 | 20240913 | 170800 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 95 | 20240913 | 170700 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 96 | 20240913 | 170600 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 97 | 20240913 | 170500 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 98 | 20240913 | 170400 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 99 | 20240913 | 170300 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 100 | 20240913 | 170200 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 101 | 20240913 | 170100 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 102 | 20240913 | 170000 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 103 | 20240913 | 165900 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 104 | 20240913 | 165800 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 105 | 20240913 | 165700 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 106 | 20240913 | 165600 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 107 | 20240913 | 165500 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 108 | 20240913 | 165400 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 109 | 20240913 | 165300 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 110 | 20240913 | 165200 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 111 | 20240913 | 165100 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 112 | 20240913 | 165000 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 113 | 20240913 | 164900 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 114 | 20240913 | 164800 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 115 | 20240913 | 164700 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 116 | 20240913 | 164600 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 117 | 20240913 | 164500 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 118 | 20240913 | 164400 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 119 | 20240913 | 164300 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 120 | 20240913 | 164200 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 121 | 20240913 | 164100 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 122 | 20240913 | 164000 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 14029 |
| 123 | 20240913 | 163900 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 124 | 20240913 | 163800 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 125 | 20240913 | 163700 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 126 | 20240913 | 163600 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 127 | 20240913 | 163500 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 128 | 20240913 | 163400 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 129 | 20240913 | 163300 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 130 | 20240913 | 163200 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 131 | 20240913 | 163100 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 132 | 20240913 | 163000 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 133 | 20240913 | 162900 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 134 | 20240913 | 162800 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 135 | 20240913 | 162700 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 136 | 20240913 | 162600 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 137 | 20240913 | 162500 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 138 | 20240913 | 162400 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 139 | 20240913 | 162300 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 140 | 20240913 | 162200 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 141 | 20240913 | 162100 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 142 | 20240913 | 162000 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 143 | 20240913 | 161900 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 144 | 20240913 | 161800 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 145 | 20240913 | 161700 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 146 | 20240913 | 161600 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 147 | 20240913 | 161500 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 148 | 20240913 | 161400 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 149 | 20240913 | 161300 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 150 | 20240913 | 161200 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 151 | 20240913 | 161100 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 152 | 20240913 | 161000 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 14029 |
| 153 | 20240913 | 160900 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 154 | 20240913 | 160800 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 155 | 20240913 | 160700 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 156 | 20240913 | 160600 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 157 | 20240913 | 160500 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 158 | 20240913 | 160400 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 159 | 20240913 | 160300 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 160 | 20240913 | 160200 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 161 | 20240913 | 160100 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 162 | 20240913 | 160000 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 163 | 20240913 | 155900 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 164 | 20240913 | 155800 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 165 | 20240913 | 155700 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 166 | 20240913 | 155600 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 167 | 20240913 | 155500 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 168 | 20240913 | 155400 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 169 | 20240913 | 155300 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 170 | 20240913 | 155200 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 171 | 20240913 | 155100 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 172 | 20240913 | 155000 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 173 | 20240913 | 154900 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 174 | 20240913 | 154800 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 175 | 20240913 | 154700 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 176 | 20240913 | 154600 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 177 | 20240913 | 154500 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 178 | 20240913 | 154400 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 179 | 20240913 | 154300 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 180 | 20240913 | 154200 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 181 | 20240913 | 154100 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 182 | 20240913 | 154000 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 14029 |
| 183 | 20240913 | 153900 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 184 | 20240913 | 153800 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 185 | 20240913 | 153700 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 186 | 20240913 | 153600 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 187 | 20240913 | 153500 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 188 | 20240913 | 153400 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 189 | 20240913 | 153300 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 190 | 20240913 | 153200 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 191 | 20240913 | 153100 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 192 | 20240913 | 153000 | 81045485500 | 232000 | 232000 | 232000 | 232000 | 14029 |
| 193 | 20240913 | 152900 | 77790757500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 194 | 20240913 | 152800 | 77790757500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 195 | 20240913 | 152700 | 77790757500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 196 | 20240913 | 152600 | 77790757500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 197 | 20240913 | 152500 | 77790757500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 198 | 20240913 | 152400 | 77790757500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 199 | 20240913 | 152300 | 77790757500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 200 | 20240913 | 152200 | 77790757500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 201 | 20240913 | 152100 | 77790757500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 202 | 20240913 | 152000 | 77790757500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 203 | 20240913 | 151900 | 77790757500 | 232500 | 231500 | 232500 | 231500 | 1305 |
| 204 | 20240913 | 151800 | 77487989500 | 231500 | 231500 | 232500 | 231500 | 1153 |
| 205 | 20240913 | 151700 | 77220598000 | 231500 | 231000 | 232000 | 231000 | 5407 |
| 206 | 20240913 | 151600 | 75966933500 | 231500 | 232000 | 232000 | 231500 | 1064 |
| 207 | 20240913 | 151500 | 75720463000 | 232000 | 232000 | 232000 | 231500 | 564 |
| 208 | 20240913 | 151400 | 75589685000 | 231500 | 232000 | 232000 | 231500 | 667 |
| 209 | 20240913 | 151300 | 75435026000 | 232000 | 232000 | 232000 | 231500 | 876 |
| 210 | 20240913 | 151200 | 75231945500 | 231500 | 231500 | 231500 | 231000 | 689 |
| 211 | 20240913 | 151100 | 75072449500 | 231500 | 232000 | 232000 | 231000 | 481 |
| 212 | 20240913 | 151000 | 74961161000 | 231500 | 231500 | 232000 | 231000 | 1093 |
| 213 | 20240913 | 150900 | 74707919500 | 231000 | 232000 | 232000 | 231000 | 584 |
| 214 | 20240913 | 150800 | 74572829000 | 231500 | 232000 | 232000 | 231500 | 1284 |
| 215 | 20240913 | 150700 | 74275232500 | 232000 | 232000 | 232000 | 231500 | 572 |
| 216 | 20240913 | 150600 | 74142566000 | 231500 | 232000 | 232000 | 231500 | 588 |
| 217 | 20240913 | 150500 | 74006168000 | 232000 | 232000 | 232000 | 231000 | 822 |
| 218 | 20240913 | 150400 | 73815736500 | 231500 | 231500 | 232000 | 231000 | 974 |
| 219 | 20240913 | 150300 | 73590185500 | 231500 | 231500 | 231500 | 231000 | 653 |
| 220 | 20240913 | 150200 | 73439038500 | 231500 | 231500 | 231500 | 231000 | 653 |
| 221 | 20240913 | 150100 | 73287995500 | 231000 | 231500 | 231500 | 231000 | 336 |
| 222 | 20240913 | 150000 | 73210309500 | 231000 | 231000 | 231500 | 230500 | 400 |
| 223 | 20240913 | 145900 | 73117871500 | 231000 | 231000 | 231000 | 230500 | 255 |
| 224 | 20240913 | 145800 | 73058981000 | 230500 | 231000 | 231000 | 230500 | 496 |
| 225 | 20240913 | 145700 | 72944446000 | 231000 | 231500 | 231500 | 230500 | 865 |
| 226 | 20240913 | 145600 | 72744674500 | 231500 | 231500 | 232000 | 231000 | 578 |
| 227 | 20240913 | 145500 | 72610975500 | 231000 | 232000 | 232000 | 231000 | 748 |
| 228 | 20240913 | 145400 | 72437753500 | 232000 | 232000 | 232500 | 231500 | 1138 |
| 229 | 20240913 | 145300 | 72173763500 | 232000 | 232000 | 232000 | 231500 | 341 |
| 230 | 20240913 | 145200 | 72094720500 | 232000 | 232000 | 232000 | 231500 | 468 |
| 231 | 20240913 | 145100 | 71986214000 | 232000 | 232000 | 232000 | 231500 | 826 |
| 232 | 20240913 | 145000 | 71794678000 | 232000 | 232000 | 232000 | 231500 | 617 |
| 233 | 20240913 | 144900 | 71651547500 | 232000 | 232000 | 232000 | 231500 | 1009 |
| 234 | 20240913 | 144800 | 71417469500 | 232000 | 232000 | 232000 | 231500 | 701 |
| 235 | 20240913 | 144700 | 71254985000 | 231500 | 231000 | 232000 | 230500 | 2331 |
| 236 | 20240913 | 144600 | 70716291500 | 231000 | 231500 | 231500 | 230500 | 1321 |
| 237 | 20240913 | 144500 | 70411140000 | 231500 | 232000 | 232000 | 231000 | 790 |
| 238 | 20240913 | 144400 | 70228186000 | 232000 | 232000 | 232000 | 231500 | 917 |
| 239 | 20240913 | 144300 | 70015463500 | 232000 | 232500 | 232500 | 231500 | 1822 |
| 240 | 20240913 | 144200 | 69592561500 | 232000 | 232000 | 232500 | 231500 | 1326 |
| 241 | 20240913 | 144100 | 69284874500 | 231500 | 231500 | 232000 | 231000 | 401 |
| 242 | 20240913 | 144000 | 69191990500 | 231500 | 231500 | 231500 | 231000 | 491 |
| 243 | 20240913 | 143900 | 69078334000 | 231500 | 231500 | 231500 | 231000 | 356 |
| 244 | 20240913 | 143800 | 68995923000 | 231500 | 231500 | 231500 | 231000 | 549 |
| 245 | 20240913 | 143700 | 68868837500 | 231000 | 231000 | 231500 | 230500 | 446 |
| 246 | 20240913 | 143600 | 68765784000 | 231000 | 231000 | 231000 | 230500 | 2438 |
| 247 | 20240913 | 143500 | 68202608000 | 231000 | 230500 | 231000 | 230000 | 428 |
| 248 | 20240913 | 143400 | 68103914000 | 230500 | 230500 | 230500 | 230000 | 450 |
| 249 | 20240913 | 143300 | 68000219500 | 230500 | 230500 | 230500 | 230000 | 353 |
| 250 | 20240913 | 143200 | 67918855500 | 230500 | 230500 | 230500 | 230000 | 274 |
| 251 | 20240913 | 143100 | 67855706500 | 230500 | 230000 | 230500 | 230000 | 383 |
| 252 | 20240913 | 143000 | 67767525000 | 230500 | 230500 | 230500 | 230000 | 1155 |
| 253 | 20240913 | 142900 | 67501650000 | 230500 | 230500 | 230500 | 230000 | 454 |
| 254 | 20240913 | 142800 | 67397072000 | 230500 | 230500 | 230500 | 230000 | 558 |
| 255 | 20240913 | 142700 | 67268474000 | 230500 | 230500 | 230500 | 230000 | 250 |
| 256 | 20240913 | 142600 | 67210871500 | 230500 | 229500 | 230500 | 229500 | 392 |
| 257 | 20240913 | 142500 | 67120649000 | 230000 | 230500 | 230500 | 229500 | 545 |
| 258 | 20240913 | 142400 | 66995257000 | 230000 | 229500 | 230500 | 229500 | 1520 |
| 259 | 20240913 | 142300 | 66645609500 | 229500 | 230000 | 230000 | 229500 | 1715 |
| 260 | 20240913 | 142200 | 66251193000 | 230000 | 229500 | 230000 | 229000 | 442 |
| 261 | 20240913 | 142100 | 66149676000 | 229000 | 230000 | 230000 | 229000 | 599 |
| 262 | 20240913 | 142000 | 66012117500 | 229500 | 229500 | 230000 | 229000 | 628 |
| 263 | 20240913 | 141900 | 65867987000 | 230000 | 229500 | 230000 | 229000 | 629 |
| 264 | 20240913 | 141800 | 65723586500 | 229500 | 229000 | 229500 | 229000 | 318 |
| 265 | 20240913 | 141700 | 65650617500 | 229000 | 229500 | 229500 | 228500 | 302 |
| 266 | 20240913 | 141600 | 65581371500 | 229500 | 228500 | 229500 | 228500 | 286 |
| 267 | 20240913 | 141500 | 65515871500 | 229000 | 229500 | 229500 | 228500 | 1302 |
| 268 | 20240913 | 141400 | 65217767500 | 229000 | 229500 | 229500 | 229000 | 332 |
| 269 | 20240913 | 141300 | 65141605000 | 229500 | 229500 | 229500 | 229000 | 183 |
| 270 | 20240913 | 141200 | 65099613500 | 229500 | 229000 | 229500 | 229000 | 198 |
| 271 | 20240913 | 141100 | 65054195000 | 229500 | 229500 | 229500 | 229000 | 189 |
| 272 | 20240913 | 141000 | 65010834000 | 229500 | 229500 | 229500 | 229000 | 187 |
| 273 | 20240913 | 140900 | 64967922000 | 229500 | 229500 | 229500 | 229000 | 326 |
| 274 | 20240913 | 140800 | 64893127500 | 229000 | 229500 | 229500 | 229000 | 161 |
| 275 | 20240913 | 140700 | 64856205000 | 229000 | 228500 | 229500 | 228500 | 214 |
| 276 | 20240913 | 140600 | 64807193000 | 228500 | 229500 | 229500 | 228500 | 1368 |
| 277 | 20240913 | 140500 | 64493823000 | 229500 | 229000 | 230000 | 229000 | 2282 |
| 278 | 20240913 | 140400 | 63970079000 | 229500 | 229000 | 229500 | 228500 | 558 |
| 279 | 20240913 | 140300 | 63842263000 | 229000 | 228500 | 229000 | 228500 | 248 |
| 280 | 20240913 | 140200 | 63785493000 | 228500 | 228500 | 229000 | 228500 | 473 |
| 281 | 20240913 | 140100 | 63677323000 | 229000 | 229000 | 229000 | 228500 | 607 |
| 282 | 20240913 | 140000 | 63538426500 | 228500 | 228500 | 229000 | 228500 | 293 |
| 283 | 20240913 | 135900 | 63471427000 | 228500 | 228500 | 229000 | 228500 | 253 |
| 284 | 20240913 | 135800 | 63413547500 | 228500 | 229000 | 229000 | 228500 | 258 |
| 285 | 20240913 | 135700 | 63354483000 | 229000 | 229000 | 229500 | 228500 | 2218 |
| 286 | 20240913 | 135600 | 62847381500 | 228500 | 229000 | 229500 | 228500 | 1838 |
| 287 | 20240913 | 135500 | 62427146500 | 229000 | 229000 | 229500 | 228500 | 656 |
| 288 | 20240913 | 135400 | 62276985000 | 228500 | 229000 | 229000 | 228500 | 477 |
| 289 | 20240913 | 135300 | 62167864000 | 229000 | 229000 | 229500 | 228500 | 806 |
| 290 | 20240913 | 135200 | 61983249500 | 229000 | 229000 | 229500 | 229000 | 299 |
| 291 | 20240913 | 135100 | 61914671500 | 229000 | 229500 | 229500 | 229000 | 260 |
| 292 | 20240913 | 135000 | 61855044000 | 229500 | 229500 | 230000 | 229000 | 3221 |
| 293 | 20240913 | 134900 | 61116962000 | 229500 | 229500 | 230000 | 229500 | 323 |
| 294 | 20240913 | 134800 | 61042732000 | 229500 | 229000 | 230000 | 229000 | 1394 |
| 295 | 20240913 | 134700 | 60722670500 | 229500 | 229500 | 229500 | 229000 | 413 |
| 296 | 20240913 | 134600 | 60627937500 | 229500 | 229500 | 229500 | 229000 | 319 |
| 297 | 20240913 | 134500 | 60554767000 | 229500 | 229500 | 230000 | 229000 | 810 |
| 298 | 20240913 | 134400 | 60368799000 | 229500 | 229500 | 230000 | 229000 | 1471 |
| 299 | 20240913 | 134300 | 60031222000 | 229500 | 229000 | 229500 | 228500 | 2449 |
| 300 | 20240913 | 134200 | 59470312000 | 229000 | 228500 | 229000 | 228500 | 474 |
| 301 | 20240913 | 134100 | 59361920000 | 229000 | 228500 | 229000 | 228000 | 412 |
| 302 | 20240913 | 134000 | 59267744500 | 228500 | 228000 | 228500 | 228000 | 186 |
| 303 | 20240913 | 133900 | 59225254000 | 228000 | 228500 | 228500 | 227500 | 582 |
| 304 | 20240913 | 133800 | 59092536000 | 228500 | 228500 | 229000 | 227500 | 961 |
| 305 | 20240913 | 133700 | 58873262500 | 228000 | 228500 | 229000 | 228000 | 384 |
| 306 | 20240913 | 133600 | 58785504500 | 228500 | 228000 | 228500 | 228000 | 1004 |
| 307 | 20240913 | 133500 | 58556149000 | 228000 | 228000 | 228500 | 227500 | 3341 |
| 308 | 20240913 | 133400 | 57793947500 | 228000 | 227000 | 228000 | 227000 | 1850 |
| 309 | 20240913 | 133300 | 57373510500 | 226500 | 226500 | 227000 | 226500 | 122 |
| 310 | 20240913 | 133200 | 57345823000 | 226500 | 227000 | 227000 | 226500 | 78 |
| 311 | 20240913 | 133100 | 57328129500 | 227000 | 226500 | 227000 | 226000 | 792 |
| 312 | 20240913 | 133000 | 57148747000 | 227000 | 227000 | 227000 | 226500 | 339 |
| 313 | 20240913 | 132900 | 57071795500 | 226500 | 227000 | 227000 | 226500 | 180 |
| 314 | 20240913 | 132800 | 57030954000 | 227000 | 227000 | 227000 | 226500 | 267 |
| 315 | 20240913 | 132700 | 56970349000 | 226500 | 227000 | 227000 | 226500 | 81 |
| 316 | 20240913 | 132600 | 56951966500 | 227000 | 226500 | 227000 | 226000 | 269 |
| 317 | 20240913 | 132500 | 56891025500 | 226500 | 226500 | 226500 | 226000 | 436 |
| 318 | 20240913 | 132400 | 56792378500 | 226500 | 226500 | 226500 | 226000 | 76 |
| 319 | 20240913 | 132300 | 56775167000 | 226000 | 226500 | 226500 | 226000 | 361 |
| 320 | 20240913 | 132200 | 56693404500 | 226500 | 226000 | 226500 | 226000 | 135 |
| 321 | 20240913 | 132100 | 56662854000 | 226000 | 226000 | 226500 | 225500 | 1240 |
| 322 | 20240913 | 132000 | 56382614500 | 226000 | 226000 | 226000 | 225500 | 142 |
| 323 | 20240913 | 131900 | 56350536000 | 225500 | 225500 | 226000 | 225500 | 60 |
| 324 | 20240913 | 131800 | 56336986500 | 226000 | 226000 | 226000 | 225500 | 140 |
| 325 | 20240913 | 131700 | 56305412500 | 225500 | 226000 | 226000 | 225000 | 2872 |
| 326 | 20240913 | 131600 | 55657799000 | 226000 | 226000 | 226000 | 225500 | 31 |
| 327 | 20240913 | 131500 | 55650797000 | 225500 | 225500 | 226000 | 225500 | 123 |
| 328 | 20240913 | 131400 | 55623047000 | 225500 | 225500 | 226000 | 225500 | 161 |
| 329 | 20240913 | 131300 | 55586738000 | 225500 | 225500 | 226000 | 225500 | 655 |
| 330 | 20240913 | 131200 | 55439025500 | 226000 | 225000 | 226000 | 225000 | 253 |
| 331 | 20240913 | 131100 | 55381962000 | 225500 | 226000 | 226000 | 225000 | 880 |
| 332 | 20240913 | 131000 | 55183570500 | 225500 | 225500 | 226000 | 225500 | 43 |
| 333 | 20240913 | 130900 | 55173873500 | 225500 | 225500 | 226000 | 225500 | 55 |
| 334 | 20240913 | 130800 | 55161453000 | 225500 | 225500 | 226000 | 225500 | 61 |
| 335 | 20240913 | 130700 | 55147693000 | 226000 | 225500 | 226000 | 225500 | 190 |
| 336 | 20240913 | 130600 | 55104826500 | 225500 | 225500 | 226000 | 225500 | 191 |
| 337 | 20240913 | 130500 | 55061749500 | 226000 | 226000 | 226000 | 225500 | 74 |
| 338 | 20240913 | 130400 | 55045043000 | 225500 | 225500 | 226000 | 225500 | 90 |
| 339 | 20240913 | 130300 | 55024743000 | 225500 | 225500 | 226000 | 225500 | 277 |
| 340 | 20240913 | 130200 | 54962272500 | 225500 | 226000 | 226000 | 225500 | 75 |
| 341 | 20240913 | 130100 | 54945358500 | 226000 | 225500 | 226000 | 225500 | 215 |
| 342 | 20240913 | 130000 | 54896867500 | 225500 | 225500 | 226000 | 225500 | 77 |
| 343 | 20240913 | 125900 | 54879493000 | 225500 | 225500 | 226000 | 225500 | 113 |
| 344 | 20240913 | 125800 | 54853989000 | 225500 | 225500 | 226000 | 225500 | 252 |
| 345 | 20240913 | 125700 | 54797158000 | 225500 | 225500 | 226000 | 225500 | 1017 |
| 346 | 20240913 | 125600 | 54567823000 | 225500 | 225500 | 226000 | 225500 | 103 |
| 347 | 20240913 | 125500 | 54544586000 | 225500 | 225500 | 226000 | 225500 | 258 |
| 348 | 20240913 | 125400 | 54486404500 | 226000 | 225500 | 226000 | 225500 | 91 |
| 349 | 20240913 | 125300 | 54465865000 | 225500 | 226000 | 226000 | 225500 | 306 |
| 350 | 20240913 | 125200 | 54396748000 | 226000 | 226000 | 226000 | 225500 | 23 |
| 351 | 20240913 | 125100 | 54391551000 | 225500 | 226000 | 226000 | 225500 | 96 |
| 352 | 20240913 | 125000 | 54369868500 | 226000 | 225500 | 226000 | 225500 | 220 |
| 353 | 20240913 | 124900 | 54320161500 | 225500 | 226000 | 226000 | 225500 | 71 |
| 354 | 20240913 | 124800 | 54304128500 | 225500 | 226000 | 226500 | 225500 | 578 |
| 355 | 20240913 | 124700 | 54173654500 | 226000 | 226500 | 226500 | 226000 | 286 |
| 356 | 20240913 | 124600 | 54109005000 | 226000 | 226000 | 226500 | 226000 | 48 |
| 357 | 20240913 | 124500 | 54098154000 | 226000 | 226000 | 226500 | 225500 | 671 |
| 358 | 20240913 | 124400 | 53946510500 | 226000 | 226000 | 226500 | 226000 | 112 |
| 359 | 20240913 | 124300 | 53921191500 | 226500 | 226500 | 227000 | 226000 | 709 |
| 360 | 20240913 | 124200 | 53760656000 | 226500 | 226500 | 227000 | 226000 | 205 |
| 361 | 20240913 | 124100 | 53714223000 | 226500 | 226500 | 227000 | 226000 | 365 |
| 362 | 20240913 | 124000 | 53631553000 | 226500 | 226500 | 226500 | 226000 | 40 |
| 363 | 20240913 | 123900 | 53622493500 | 226500 | 226000 | 226500 | 225500 | 540 |
| 364 | 20240913 | 123800 | 53500456000 | 226000 | 226000 | 226000 | 226000 | 28 |
| 365 | 20240913 | 123700 | 53494128000 | 225500 | 226000 | 226000 | 225500 | 77 |
| 366 | 20240913 | 123600 | 53476736000 | 226000 | 225500 | 226000 | 225500 | 101 |
| 367 | 20240913 | 123500 | 53453926500 | 225500 | 226000 | 226000 | 225500 | 224 |
| 368 | 20240913 | 123400 | 53403406500 | 226000 | 225500 | 226000 | 225500 | 183 |
| 369 | 20240913 | 123300 | 53362138000 | 225500 | 225500 | 226000 | 225500 | 143 |
| 370 | 20240913 | 123200 | 53329886500 | 225500 | 226000 | 226000 | 225500 | 944 |
| 371 | 20240913 | 123100 | 53116997500 | 226000 | 226000 | 226000 | 225500 | 252 |
| 372 | 20240913 | 123000 | 53060048500 | 225500 | 226000 | 226500 | 225500 | 876 |
| 373 | 20240913 | 122900 | 52862082500 | 226000 | 226500 | 226500 | 226000 | 14 |
| 374 | 20240913 | 122800 | 52858917000 | 226500 | 226500 | 226500 | 226000 | 107 |
| 375 | 20240913 | 122700 | 52834684500 | 226500 | 226000 | 226500 | 226000 | 130 |
| 376 | 20240913 | 122600 | 52805270000 | 226500 | 227000 | 227000 | 226000 | 1156 |
| 377 | 20240913 | 122500 | 52543752500 | 226500 | 226000 | 227000 | 226000 | 1336 |
| 378 | 20240913 | 122400 | 52241445000 | 225500 | 226000 | 226000 | 225500 | 237 |
| 379 | 20240913 | 122300 | 52187886500 | 226000 | 225500 | 226000 | 225500 | 75 |
| 380 | 20240913 | 122200 | 52170945000 | 226000 | 226000 | 226000 | 225500 | 85 |
| 381 | 20240913 | 122100 | 52151754000 | 225500 | 226000 | 226000 | 225500 | 76 |
| 382 | 20240913 | 122000 | 52134598500 | 226000 | 225500 | 226000 | 225500 | 46 |
| 383 | 20240913 | 121900 | 52124214000 | 225500 | 226000 | 226000 | 225500 | 83 |
| 384 | 20240913 | 121800 | 52105473500 | 225500 | 225500 | 226000 | 225500 | 119 |
| 385 | 20240913 | 121700 | 52078612500 | 225500 | 225000 | 226000 | 225000 | 239 |
| 386 | 20240913 | 121600 | 52024742500 | 225000 | 225000 | 225500 | 225000 | 526 |
| 387 | 20240913 | 121500 | 51906181000 | 225500 | 225500 | 225500 | 225000 | 192 |
| 388 | 20240913 | 121400 | 51862900500 | 225000 | 226000 | 226000 | 225000 | 1098 |
| 389 | 20240913 | 121300 | 51615350000 | 226000 | 226000 | 226000 | 225500 | 125 |
| 390 | 20240913 | 121200 | 51587134000 | 225500 | 225500 | 226000 | 225500 | 105 |
| 391 | 20240913 | 121100 | 51563437500 | 225500 | 225500 | 225500 | 225000 | 549 |
| 392 | 20240913 | 121000 | 51439663500 | 225000 | 225500 | 225500 | 225000 | 206 |
| 393 | 20240913 | 120900 | 51393258500 | 225000 | 225000 | 225500 | 225000 | 72 |
| 394 | 20240913 | 120800 | 51377041000 | 225000 | 225000 | 225500 | 225000 | 138 |
| 395 | 20240913 | 120700 | 51345975500 | 225500 | 225000 | 225500 | 225000 | 164 |
| 396 | 20240913 | 120600 | 51309042500 | 225000 | 225500 | 225500 | 225000 | 59 |
| 397 | 20240913 | 120500 | 51295740000 | 225500 | 225000 | 225500 | 225000 | 114 |
| 398 | 20240913 | 120400 | 51270035000 | 225500 | 225500 | 225500 | 225000 | 142 |
| 399 | 20240913 | 120300 | 51238045500 | 225500 | 225500 | 225500 | 225000 | 1708 |
| 400 | 20240913 | 120200 | 50853414500 | 225500 | 225500 | 226000 | 225500 | 35 |
| 401 | 20240913 | 120100 | 50845515000 | 225500 | 226000 | 226000 | 225500 | 62 |
| 402 | 20240913 | 120000 | 50831512000 | 226000 | 225500 | 226000 | 225500 | 117 |
| 403 | 20240913 | 115900 | 50805117000 | 226000 | 225500 | 226000 | 225000 | 330 |
| 404 | 20240913 | 115800 | 50730700500 | 225000 | 225500 | 226000 | 225000 | 315 |
| 405 | 20240913 | 115700 | 50659653000 | 225500 | 225500 | 226000 | 225000 | 1198 |
| 406 | 20240913 | 115600 | 50389903500 | 225500 | 225500 | 226000 | 225500 | 232 |
| 407 | 20240913 | 115500 | 50337586500 | 225500 | 225500 | 226000 | 225500 | 180 |
| 408 | 20240913 | 115400 | 50296982500 | 225500 | 225500 | 226000 | 225000 | 141 |
| 409 | 20240913 | 115300 | 50265160000 | 225500 | 225500 | 225500 | 225000 | 222 |
| 410 | 20240913 | 115200 | 50215101000 | 225000 | 225500 | 225500 | 225000 | 265 |
| 411 | 20240913 | 115100 | 50155345000 | 225000 | 226000 | 226000 | 225000 | 2332 |
| 412 | 20240913 | 115000 | 49630068000 | 225500 | 226500 | 226500 | 225500 | 320 |
| 413 | 20240913 | 114900 | 49557770000 | 226500 | 225500 | 226500 | 225500 | 1428 |
| 414 | 20240913 | 114800 | 49235013000 | 225500 | 226000 | 226000 | 225500 | 101 |
| 415 | 20240913 | 114700 | 49212229500 | 225500 | 225500 | 226000 | 225500 | 293 |
| 416 | 20240913 | 114600 | 49146152000 | 226000 | 225000 | 226000 | 225000 | 198 |
| 417 | 20240913 | 114500 | 49101511500 | 225500 | 225500 | 226000 | 225000 | 547 |
| 418 | 20240913 | 114400 | 48978238000 | 225500 | 225500 | 226000 | 225000 | 885 |
| 419 | 20240913 | 114300 | 48778671500 | 225500 | 225500 | 226000 | 225500 | 263 |
| 420 | 20240913 | 114200 | 48719359500 | 225500 | 225500 | 226000 | 225500 | 286 |
| 421 | 20240913 | 114100 | 48654860000 | 225500 | 225500 | 226000 | 225500 | 977 |
| 422 | 20240913 | 114000 | 48434537000 | 225500 | 225500 | 226000 | 225500 | 463 |
| 423 | 20240913 | 113900 | 48330053000 | 225500 | 225500 | 226000 | 225000 | 1888 |
| 424 | 20240913 | 113800 | 47904366500 | 225000 | 225500 | 225500 | 225000 | 206 |
| 425 | 20240913 | 113700 | 47857986500 | 225500 | 225000 | 225500 | 225000 | 440 |
| 426 | 20240913 | 113600 | 47758984000 | 225000 | 225500 | 225500 | 225000 | 1767 |
| 427 | 20240913 | 113500 | 47360745500 | 225500 | 225000 | 226000 | 225000 | 1475 |
| 428 | 20240913 | 113400 | 47028183000 | 225500 | 225500 | 226000 | 225000 | 1895 |
| 429 | 20240913 | 113300 | 46601076000 | 225500 | 226000 | 226000 | 225500 | 416 |
| 430 | 20240913 | 113200 | 46507262500 | 225500 | 226000 | 226000 | 225500 | 547 |
| 431 | 20240913 | 113100 | 46383869500 | 225500 | 225500 | 226000 | 225500 | 187 |
| 432 | 20240913 | 113000 | 46341666000 | 225500 | 225500 | 226000 | 225500 | 120 |
| 433 | 20240913 | 112900 | 46314584000 | 226000 | 225500 | 226000 | 225500 | 195 |
| 434 | 20240913 | 112800 | 46270594500 | 225500 | 225500 | 226000 | 225500 | 219 |
| 435 | 20240913 | 112700 | 46221208000 | 225500 | 225500 | 226000 | 225500 | 651 |
| 436 | 20240913 | 112600 | 46074405000 | 226000 | 225500 | 226000 | 225500 | 1513 |
| 437 | 20240913 | 112500 | 45733207000 | 225500 | 226000 | 226000 | 225500 | 373 |
| 438 | 20240913 | 112400 | 45649038500 | 226000 | 226000 | 226000 | 225500 | 755 |
| 439 | 20240913 | 112300 | 45478752500 | 225500 | 226000 | 226000 | 225500 | 5430 |
| 440 | 20240913 | 112200 | 44252623500 | 226000 | 226500 | 226500 | 226000 | 659 |
| 441 | 20240913 | 112100 | 44103663500 | 226000 | 226500 | 226500 | 226000 | 159 |
| 442 | 20240913 | 112000 | 44067696000 | 226500 | 226500 | 226500 | 226000 | 599 |
| 443 | 20240913 | 111900 | 43932051500 | 226500 | 226500 | 226500 | 226000 | 408 |
| 444 | 20240913 | 111800 | 43839658500 | 226500 | 226500 | 226500 | 226000 | 2605 |
| 445 | 20240913 | 111700 | 43249907000 | 226500 | 227500 | 227500 | 226500 | 4627 |
| 446 | 20240913 | 111600 | 42199421500 | 227500 | 228000 | 228500 | 227500 | 359 |
| 447 | 20240913 | 111500 | 42117653500 | 228000 | 228000 | 228500 | 227500 | 428 |
| 448 | 20240913 | 111400 | 42020069500 | 228000 | 227500 | 228000 | 227500 | 1334 |
| 449 | 20240913 | 111300 | 41716030000 | 228000 | 227500 | 228000 | 227500 | 53 |
| 450 | 20240913 | 111200 | 41703964500 | 227500 | 227500 | 228000 | 227500 | 148 |
| 451 | 20240913 | 111100 | 41670282500 | 228000 | 227500 | 228000 | 227500 | 150 |
| 452 | 20240913 | 111000 | 41636155500 | 227500 | 228000 | 228000 | 227500 | 1049 |
| 453 | 20240913 | 110900 | 41397451000 | 227500 | 227500 | 228000 | 227500 | 125 |
| 454 | 20240913 | 110800 | 41368976500 | 227500 | 227500 | 228000 | 227500 | 179 |
| 455 | 20240913 | 110700 | 41328246000 | 228000 | 227500 | 228000 | 227500 | 302 |
| 456 | 20240913 | 110600 | 41259513000 | 228000 | 228000 | 228000 | 227500 | 504 |
| 457 | 20240913 | 110500 | 41144625000 | 227500 | 228000 | 228000 | 227500 | 153 |
| 458 | 20240913 | 110400 | 41109805000 | 227500 | 227500 | 228000 | 227500 | 201 |
| 459 | 20240913 | 110300 | 41064074500 | 228000 | 228000 | 228000 | 227500 | 102 |
| 460 | 20240913 | 110200 | 41040841500 | 228000 | 228000 | 228000 | 227500 | 157 |
| 461 | 20240913 | 110100 | 41005076500 | 228000 | 227500 | 228000 | 227500 | 29 |
| 462 | 20240913 | 110000 | 40998469500 | 227500 | 228500 | 228500 | 227500 | 1055 |
| 463 | 20240913 | 105900 | 40757962000 | 228500 | 228000 | 228500 | 228000 | 98 |
| 464 | 20240913 | 105800 | 40735586000 | 228500 | 228500 | 228500 | 228000 | 65 |
| 465 | 20240913 | 105700 | 40720738500 | 228500 | 228000 | 228500 | 228000 | 84 |
| 466 | 20240913 | 105600 | 40701572000 | 228000 | 228000 | 228500 | 228000 | 322 |
| 467 | 20240913 | 105500 | 40628115500 | 228000 | 228500 | 228500 | 228000 | 413 |
| 468 | 20240913 | 105400 | 40533898000 | 228500 | 228500 | 228500 | 228000 | 71 |
| 469 | 20240913 | 105300 | 40517675000 | 228000 | 227500 | 228000 | 227500 | 528 |
| 470 | 20240913 | 105200 | 40397293500 | 228000 | 228000 | 228000 | 227500 | 99 |
| 471 | 20240913 | 105100 | 40374761500 | 228000 | 228000 | 228000 | 227500 | 385 |
| 472 | 20240913 | 105000 | 40286985500 | 228000 | 228000 | 228000 | 227500 | 376 |
| 473 | 20240913 | 104900 | 40201258000 | 228000 | 228000 | 228000 | 227500 | 136 |
| 474 | 20240913 | 104800 | 40170265500 | 228000 | 227000 | 228000 | 227000 | 610 |
| 475 | 20240913 | 104700 | 40031491000 | 227500 | 227500 | 227500 | 227000 | 1253 |
| 476 | 20240913 | 104600 | 39746435500 | 227500 | 227500 | 227500 | 227000 | 239 |
| 477 | 20240913 | 104500 | 39692104000 | 227500 | 227000 | 227500 | 227000 | 169 |
| 478 | 20240913 | 104400 | 39653703500 | 227000 | 227000 | 227500 | 226500 | 1252 |
| 479 | 20240913 | 104300 | 39369712000 | 227000 | 227000 | 227500 | 226500 | 3991 |
| 480 | 20240913 | 104200 | 38463829000 | 227000 | 228000 | 228000 | 227000 | 9122 |
| 481 | 20240913 | 104100 | 36386785000 | 228000 | 228500 | 229000 | 228000 | 1822 |
| 482 | 20240913 | 104000 | 35970590500 | 228500 | 228500 | 229000 | 228500 | 206 |
| 483 | 20240913 | 103900 | 35923518500 | 228500 | 228500 | 229000 | 228500 | 453 |
| 484 | 20240913 | 103800 | 35819888000 | 228500 | 228500 | 229000 | 228500 | 1453 |
| 485 | 20240913 | 103700 | 35487313000 | 229000 | 228500 | 229000 | 228500 | 257 |
| 486 | 20240913 | 103600 | 35428485000 | 228500 | 228500 | 229000 | 228500 | 244 |
| 487 | 20240913 | 103500 | 35372621000 | 229000 | 229000 | 229500 | 228500 | 834 |
| 488 | 20240913 | 103400 | 35181625000 | 229500 | 229000 | 229500 | 228500 | 192 |
| 489 | 20240913 | 103300 | 35137651500 | 229000 | 229000 | 229000 | 228500 | 1189 |
| 490 | 20240913 | 103200 | 34865467500 | 228500 | 229000 | 229000 | 228500 | 486 |
| 491 | 20240913 | 103100 | 34754369000 | 228500 | 229500 | 229500 | 228500 | 1503 |
| 492 | 20240913 | 103000 | 34410301500 | 229000 | 229000 | 229500 | 229000 | 48 |
| 493 | 20240913 | 102900 | 34399306500 | 229000 | 229500 | 229500 | 229000 | 119 |
| 494 | 20240913 | 102800 | 34372048500 | 229000 | 229500 | 229500 | 229000 | 209 |
| 495 | 20240913 | 102700 | 34324180500 | 229000 | 229500 | 229500 | 229000 | 312 |
| 496 | 20240913 | 102600 | 34252664500 | 229000 | 229000 | 229500 | 229000 | 894 |
| 497 | 20240913 | 102500 | 34047917500 | 229500 | 229000 | 229500 | 229000 | 376 |
| 498 | 20240913 | 102400 | 33961754500 | 229000 | 229500 | 229500 | 229000 | 539 |
| 499 | 20240913 | 102300 | 33838288500 | 229500 | 229000 | 229500 | 229000 | 523 |
| 500 | 20240913 | 102200 | 33718499500 | 229500 | 229000 | 229500 | 229000 | 641 |
| 501 | 20240913 | 102100 | 33571708500 | 229500 | 229000 | 229500 | 229000 | 233 |
| 502 | 20240913 | 102000 | 33518347500 | 229000 | 229000 | 229500 | 229000 | 87 |
| 503 | 20240913 | 101900 | 33498411000 | 229500 | 229500 | 229500 | 229000 | 2989 |
| 504 | 20240913 | 101800 | 32812842500 | 229500 | 230000 | 230000 | 229500 | 469 |
| 505 | 20240913 | 101700 | 32705042500 | 230000 | 230000 | 230500 | 230000 | 539 |
| 506 | 20240913 | 101600 | 32581015000 | 230000 | 229500 | 230000 | 229500 | 959 |
| 507 | 20240913 | 101500 | 32360573500 | 230000 | 229500 | 230000 | 229500 | 227 |
| 508 | 20240913 | 101400 | 32308435000 | 229500 | 229500 | 230000 | 229500 | 99 |
| 509 | 20240913 | 101300 | 32285702500 | 229500 | 229000 | 229500 | 229000 | 782 |
| 510 | 20240913 | 101200 | 32106235000 | 229000 | 229500 | 230000 | 229000 | 1674 |
| 511 | 20240913 | 101100 | 31722062500 | 229500 | 229500 | 230000 | 229500 | 236 |
| 512 | 20240913 | 101000 | 31667820500 | 230000 | 229500 | 230000 | 229500 | 153 |
| 513 | 20240913 | 100900 | 31632672000 | 229500 | 230000 | 230000 | 229500 | 379 |
| 514 | 20240913 | 100800 | 31545681500 | 229500 | 229500 | 230000 | 229500 | 454 |
| 515 | 20240913 | 100700 | 31441454500 | 230000 | 230000 | 230000 | 229500 | 113 |
| 516 | 20240913 | 100600 | 31415491000 | 230000 | 230500 | 230500 | 229500 | 1908 |
| 517 | 20240913 | 100500 | 30976691000 | 230000 | 230000 | 230500 | 230000 | 196 |
| 518 | 20240913 | 100400 | 30931596500 | 230000 | 231000 | 231000 | 230000 | 1117 |
| 519 | 20240913 | 100300 | 30674116000 | 230500 | 230500 | 231000 | 230500 | 269 |
| 520 | 20240913 | 100200 | 30612101500 | 230500 | 230000 | 230500 | 230000 | 205 |
| 521 | 20240913 | 100100 | 30564899000 | 230000 | 229500 | 230000 | 229500 | 859 |
| 522 | 20240913 | 100000 | 30367417500 | 229500 | 230000 | 230500 | 229500 | 1911 |
| 523 | 20240913 | 095900 | 29928023000 | 230000 | 230500 | 231000 | 230000 | 1473 |
| 524 | 20240913 | 095800 | 29588697500 | 231000 | 230500 | 231000 | 230500 | 689 |
| 525 | 20240913 | 095700 | 29429828000 | 230500 | 231000 | 231000 | 230500 | 221 |
| 526 | 20240913 | 095600 | 29378870500 | 231000 | 230500 | 231000 | 230500 | 521 |
| 527 | 20240913 | 095500 | 29258713000 | 231000 | 231500 | 232000 | 231000 | 1641 |
| 528 | 20240913 | 095400 | 28879490500 | 231500 | 232000 | 232000 | 231500 | 530 |
| 529 | 20240913 | 095300 | 28756716000 | 232000 | 232500 | 233000 | 232000 | 1243 |
| 530 | 20240913 | 095200 | 28468001500 | 233000 | 233500 | 233500 | 232500 | 1650 |
| 531 | 20240913 | 095100 | 28083867000 | 233500 | 233500 | 233500 | 233000 | 480 |
| 532 | 20240913 | 095000 | 27971856500 | 233500 | 233000 | 234000 | 233000 | 3211 |
| 533 | 20240913 | 094900 | 27222588000 | 233000 | 235000 | 235000 | 233000 | 4936 |
| 534 | 20240913 | 094800 | 26066803000 | 235000 | 235000 | 235000 | 234500 | 4610 |
| 535 | 20240913 | 094700 | 24983606500 | 235000 | 234000 | 235000 | 234000 | 1750 |
| 536 | 20240913 | 094600 | 24572856500 | 234000 | 234000 | 234500 | 233500 | 3245 |
| 537 | 20240913 | 094500 | 23814047000 | 234000 | 234000 | 234000 | 233500 | 3915 |
| 538 | 20240913 | 094400 | 22898041500 | 234000 | 233000 | 234000 | 233000 | 1728 |
| 539 | 20240913 | 094300 | 22494370500 | 233500 | 232500 | 233500 | 232500 | 1591 |
| 540 | 20240913 | 094200 | 22123675500 | 233000 | 232500 | 233000 | 232000 | 1107 |
| 541 | 20240913 | 094100 | 21866352500 | 232000 | 232000 | 232500 | 231500 | 1060 |
| 542 | 20240913 | 094000 | 21620493000 | 232000 | 231500 | 232000 | 231000 | 996 |
| 543 | 20240913 | 093900 | 21389738500 | 231000 | 231500 | 231500 | 230500 | 1113 |
| 544 | 20240913 | 093800 | 21132622000 | 231000 | 231000 | 231000 | 230500 | 756 |
| 545 | 20240913 | 093700 | 20957987500 | 231000 | 230000 | 231000 | 230000 | 947 |
| 546 | 20240913 | 093600 | 20739461500 | 230500 | 230000 | 230500 | 229500 | 1510 |
| 547 | 20240913 | 093500 | 20392177500 | 229500 | 229500 | 230000 | 229500 | 165 |
| 548 | 20240913 | 093400 | 20354259000 | 230000 | 229500 | 230000 | 229500 | 1304 |
| 549 | 20240913 | 093300 | 20054894500 | 229500 | 229500 | 229500 | 229000 | 382 |
| 550 | 20240913 | 093200 | 19967383500 | 229000 | 229000 | 229500 | 229000 | 512 |
| 551 | 20240913 | 093100 | 19850023000 | 229000 | 229000 | 229500 | 229000 | 269 |
| 552 | 20240913 | 093000 | 19788366000 | 229000 | 229000 | 229500 | 229000 | 343 |
| 553 | 20240913 | 092900 | 19709812000 | 229000 | 229500 | 230000 | 228500 | 5000 |
| 554 | 20240913 | 092800 | 18563444500 | 229500 | 229500 | 230000 | 229000 | 499 |
| 555 | 20240913 | 092700 | 18448926000 | 229500 | 230000 | 230000 | 229500 | 264 |
| 556 | 20240913 | 092600 | 18388304500 | 230000 | 229500 | 230000 | 229500 | 1017 |
| 557 | 20240913 | 092500 | 18154761500 | 229000 | 229000 | 229500 | 229000 | 333 |
| 558 | 20240913 | 092400 | 18078486500 | 229500 | 229500 | 230000 | 229000 | 1162 |
| 559 | 20240913 | 092300 | 17811807000 | 229500 | 230000 | 230000 | 229000 | 1265 |
| 560 | 20240913 | 092200 | 17521507000 | 229500 | 229500 | 230000 | 229500 | 257 |
| 561 | 20240913 | 092100 | 17462425000 | 229500 | 230000 | 230000 | 229500 | 430 |
| 562 | 20240913 | 092000 | 17363713000 | 230000 | 229000 | 230000 | 228500 | 1606 |
| 563 | 20240913 | 091900 | 16995683000 | 228500 | 229500 | 229500 | 228500 | 2454 |
| 564 | 20240913 | 091800 | 16434132500 | 229500 | 229500 | 230000 | 229000 | 1477 |
| 565 | 20240913 | 091700 | 16095318500 | 229000 | 229000 | 229500 | 228500 | 936 |
| 566 | 20240913 | 091600 | 15880972000 | 228500 | 229000 | 229500 | 228500 | 2234 |
| 567 | 20240913 | 091500 | 15369817000 | 229000 | 228500 | 229000 | 228000 | 1618 |
| 568 | 20240913 | 091400 | 15000601000 | 228000 | 228000 | 228500 | 227500 | 1118 |
| 569 | 20240913 | 091300 | 14745559000 | 228000 | 228500 | 228500 | 227500 | 8156 |
| 570 | 20240913 | 091200 | 12886695000 | 228500 | 228500 | 229000 | 228000 | 2982 |
| 571 | 20240913 | 091100 | 12205754500 | 229000 | 229000 | 229000 | 228000 | 5519 |
| 572 | 20240913 | 091000 | 10943392000 | 229000 | 230000 | 230000 | 229000 | 1451 |
| 573 | 20240913 | 090900 | 10610654000 | 229500 | 229000 | 229500 | 228500 | 3185 |
| 574 | 20240913 | 090800 | 9880684500 | 229500 | 229000 | 229500 | 228500 | 5120 |
| 575 | 20240913 | 090700 | 8708691500 | 229500 | 230500 | 230500 | 228500 | 5578 |
| 576 | 20240913 | 090600 | 7428576500 | 230500 | 232000 | 232500 | 230000 | 6538 |
| 577 | 20240913 | 090500 | 5916199000 | 232000 | 233000 | 233500 | 232000 | 3965 |
| 578 | 20240913 | 090400 | 4993160500 | 232500 | 231500 | 233000 | 230500 | 3107 |
| 579 | 20240913 | 090300 | 4273854000 | 231500 | 233000 | 233500 | 231000 | 2802 |
| 580 | 20240913 | 090200 | 3623799500 | 233000 | 231500 | 233000 | 230500 | 2466 |
| 581 | 20240913 | 090100 | 3051488000 | 231500 | 231000 | 232000 | 230000 | 6060 |
| 582 | 20240913 | 090000 | 1653641500 | 231000 | 232500 | 232500 | 230500 | 6828 |