34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 184100 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 14550 |
| 3 | 20240923 | 184000 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 4 | 20240923 | 183900 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 5 | 20240923 | 183800 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 6 | 20240923 | 183700 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 7 | 20240923 | 183600 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 8 | 20240923 | 183500 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 9 | 20240923 | 183400 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 10 | 20240923 | 183300 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 11 | 20240923 | 183200 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 12 | 20240923 | 183100 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 13 | 20240923 | 183000 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 14 | 20240923 | 182900 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 15 | 20240923 | 182800 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 16 | 20240923 | 182700 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 17 | 20240923 | 182600 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 18 | 20240923 | 182500 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 19 | 20240923 | 182400 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 20 | 20240923 | 182300 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 21 | 20240923 | 182200 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 22 | 20240923 | 182100 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 23 | 20240923 | 182000 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 24 | 20240923 | 181900 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 25 | 20240923 | 181800 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 26 | 20240923 | 181700 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 27 | 20240923 | 181600 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 28 | 20240923 | 181500 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 29 | 20240923 | 181400 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 30 | 20240923 | 181300 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 31 | 20240923 | 181200 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 32 | 20240923 | 181100 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 14550 |
| 33 | 20240923 | 181000 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 34 | 20240923 | 180900 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 35 | 20240923 | 180800 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 36 | 20240923 | 180700 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 37 | 20240923 | 180600 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 38 | 20240923 | 180500 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 39 | 20240923 | 180400 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 40 | 20240923 | 180300 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 41 | 20240923 | 180200 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 42 | 20240923 | 180100 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 43 | 20240923 | 180000 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 44 | 20240923 | 175900 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 45 | 20240923 | 175800 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 46 | 20240923 | 175700 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 47 | 20240923 | 175600 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 48 | 20240923 | 175500 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 49 | 20240923 | 175400 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 50 | 20240923 | 175300 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 51 | 20240923 | 175200 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 52 | 20240923 | 175100 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 53 | 20240923 | 175000 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 54 | 20240923 | 174900 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 55 | 20240923 | 174800 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 56 | 20240923 | 174700 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 57 | 20240923 | 174600 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 58 | 20240923 | 174500 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 59 | 20240923 | 174400 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 60 | 20240923 | 174300 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 61 | 20240923 | 174200 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 62 | 20240923 | 174100 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 14550 |
| 63 | 20240923 | 174000 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 64 | 20240923 | 173900 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 65 | 20240923 | 173800 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 66 | 20240923 | 173700 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 67 | 20240923 | 173600 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 68 | 20240923 | 173500 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 69 | 20240923 | 173400 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 70 | 20240923 | 173300 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 71 | 20240923 | 173200 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 72 | 20240923 | 173100 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 73 | 20240923 | 173000 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 74 | 20240923 | 172900 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 75 | 20240923 | 172800 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 76 | 20240923 | 172700 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 77 | 20240923 | 172600 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 78 | 20240923 | 172500 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 79 | 20240923 | 172400 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 80 | 20240923 | 172300 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 81 | 20240923 | 172200 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 82 | 20240923 | 172100 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 83 | 20240923 | 172000 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 84 | 20240923 | 171900 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 85 | 20240923 | 171800 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 86 | 20240923 | 171700 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 87 | 20240923 | 171600 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 88 | 20240923 | 171500 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 89 | 20240923 | 171400 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 90 | 20240923 | 171300 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 91 | 20240923 | 171200 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 92 | 20240923 | 171100 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 14550 |
| 93 | 20240923 | 171000 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 94 | 20240923 | 170900 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 95 | 20240923 | 170800 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 96 | 20240923 | 170700 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 97 | 20240923 | 170600 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 98 | 20240923 | 170500 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 99 | 20240923 | 170400 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 100 | 20240923 | 170300 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 101 | 20240923 | 170200 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 102 | 20240923 | 170100 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 103 | 20240923 | 170000 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 104 | 20240923 | 165900 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 105 | 20240923 | 165800 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 106 | 20240923 | 165700 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 107 | 20240923 | 165600 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 108 | 20240923 | 165500 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 109 | 20240923 | 165400 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 110 | 20240923 | 165300 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 111 | 20240923 | 165200 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 112 | 20240923 | 165100 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 113 | 20240923 | 165000 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 114 | 20240923 | 164900 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 115 | 20240923 | 164800 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 116 | 20240923 | 164700 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 117 | 20240923 | 164600 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 118 | 20240923 | 164500 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 119 | 20240923 | 164400 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 120 | 20240923 | 164300 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 121 | 20240923 | 164200 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 122 | 20240923 | 164100 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 14550 |
| 123 | 20240923 | 164000 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 124 | 20240923 | 163900 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 125 | 20240923 | 163800 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 126 | 20240923 | 163700 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 127 | 20240923 | 163600 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 128 | 20240923 | 163500 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 129 | 20240923 | 163400 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 130 | 20240923 | 163300 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 131 | 20240923 | 163200 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 132 | 20240923 | 163100 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 133 | 20240923 | 163000 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 134 | 20240923 | 162900 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 135 | 20240923 | 162800 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 136 | 20240923 | 162700 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 137 | 20240923 | 162600 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 138 | 20240923 | 162500 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 139 | 20240923 | 162400 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 140 | 20240923 | 162300 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 141 | 20240923 | 162200 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 142 | 20240923 | 162100 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 143 | 20240923 | 162000 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 144 | 20240923 | 161900 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 145 | 20240923 | 161800 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 146 | 20240923 | 161700 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 147 | 20240923 | 161600 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 148 | 20240923 | 161500 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 149 | 20240923 | 161400 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 150 | 20240923 | 161300 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 151 | 20240923 | 161200 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 152 | 20240923 | 161100 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 14550 |
| 153 | 20240923 | 161000 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 154 | 20240923 | 160900 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 155 | 20240923 | 160800 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 156 | 20240923 | 160700 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 157 | 20240923 | 160600 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 158 | 20240923 | 160500 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 159 | 20240923 | 160400 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 160 | 20240923 | 160300 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 161 | 20240923 | 160200 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 162 | 20240923 | 160100 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 163 | 20240923 | 160000 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 164 | 20240923 | 155900 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 165 | 20240923 | 155800 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 166 | 20240923 | 155700 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 167 | 20240923 | 155600 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 168 | 20240923 | 155500 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 169 | 20240923 | 155400 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 170 | 20240923 | 155300 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 171 | 20240923 | 155200 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 172 | 20240923 | 155100 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 173 | 20240923 | 155000 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 174 | 20240923 | 154900 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 175 | 20240923 | 154800 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 176 | 20240923 | 154700 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 177 | 20240923 | 154600 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 178 | 20240923 | 154500 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 179 | 20240923 | 154400 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 180 | 20240923 | 154300 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 181 | 20240923 | 154200 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 182 | 20240923 | 154100 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 14550 |
| 183 | 20240923 | 154000 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 184 | 20240923 | 153900 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 185 | 20240923 | 153800 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 186 | 20240923 | 153700 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 187 | 20240923 | 153600 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 188 | 20240923 | 153500 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 189 | 20240923 | 153400 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 190 | 20240923 | 153300 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 191 | 20240923 | 153200 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 192 | 20240923 | 153100 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 193 | 20240923 | 153000 | 68742480500 | 240000 | 240000 | 240000 | 240000 | 14550 |
| 194 | 20240923 | 152900 | 65250480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 195 | 20240923 | 152800 | 65250480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 196 | 20240923 | 152700 | 65250480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 197 | 20240923 | 152600 | 65250480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 198 | 20240923 | 152500 | 65250480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 199 | 20240923 | 152400 | 65250480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 200 | 20240923 | 152300 | 65250480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 201 | 20240923 | 152200 | 65250480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 202 | 20240923 | 152100 | 65250480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 203 | 20240923 | 152000 | 65250480500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 204 | 20240923 | 151900 | 65250480500 | 240000 | 239500 | 240000 | 239500 | 561 |
| 205 | 20240923 | 151800 | 65116039500 | 239500 | 240000 | 240500 | 239500 | 536 |
| 206 | 20240923 | 151700 | 64987413500 | 240500 | 240500 | 240500 | 239500 | 952 |
| 207 | 20240923 | 151600 | 64758831000 | 240000 | 240000 | 240500 | 239500 | 1124 |
| 208 | 20240923 | 151500 | 64489005000 | 239500 | 240000 | 240000 | 239500 | 1000 |
| 209 | 20240923 | 151400 | 64249030500 | 240000 | 240000 | 240000 | 239500 | 571 |
| 210 | 20240923 | 151300 | 64112022000 | 239500 | 240000 | 240000 | 239500 | 991 |
| 211 | 20240923 | 151200 | 63874222500 | 239500 | 240000 | 240000 | 239500 | 590 |
| 212 | 20240923 | 151100 | 63732755000 | 239500 | 239500 | 240000 | 239500 | 368 |
| 213 | 20240923 | 151000 | 63644467500 | 240000 | 239500 | 240000 | 239000 | 898 |
| 214 | 20240923 | 150900 | 63429252500 | 239500 | 239500 | 239500 | 239000 | 551 |
| 215 | 20240923 | 150800 | 63297299000 | 239500 | 239000 | 239500 | 239000 | 329 |
| 216 | 20240923 | 150700 | 63218640000 | 239500 | 239500 | 239500 | 239000 | 831 |
| 217 | 20240923 | 150600 | 63019625000 | 239500 | 239500 | 240000 | 239500 | 344 |
| 218 | 20240923 | 150500 | 62937223000 | 239500 | 239500 | 240000 | 239500 | 298 |
| 219 | 20240923 | 150400 | 62865803500 | 239500 | 239500 | 240000 | 239500 | 172 |
| 220 | 20240923 | 150300 | 62824601500 | 239500 | 239500 | 240000 | 239000 | 1645 |
| 221 | 20240923 | 150200 | 62430616500 | 239500 | 239500 | 239500 | 239000 | 338 |
| 222 | 20240923 | 150100 | 62349680500 | 239500 | 240000 | 240000 | 239500 | 301 |
| 223 | 20240923 | 150000 | 62277569000 | 239500 | 240000 | 240000 | 239500 | 327 |
| 224 | 20240923 | 145900 | 62199128000 | 240000 | 240000 | 240000 | 239500 | 380 |
| 225 | 20240923 | 145800 | 62108062000 | 239500 | 240000 | 240000 | 239500 | 338 |
| 226 | 20240923 | 145700 | 62027040000 | 239500 | 240000 | 240000 | 239500 | 216 |
| 227 | 20240923 | 145600 | 61975248500 | 240000 | 240000 | 240000 | 239500 | 454 |
| 228 | 20240923 | 145500 | 61866400500 | 239500 | 240000 | 240500 | 239500 | 1417 |
| 229 | 20240923 | 145400 | 61526339000 | 240000 | 240000 | 240000 | 239500 | 699 |
| 230 | 20240923 | 145300 | 61358694500 | 240000 | 239500 | 240000 | 239500 | 459 |
| 231 | 20240923 | 145200 | 61248669000 | 239500 | 240000 | 240000 | 239500 | 196 |
| 232 | 20240923 | 145100 | 61201643500 | 239500 | 240000 | 240000 | 239500 | 178 |
| 233 | 20240923 | 145000 | 61158938500 | 240000 | 240500 | 240500 | 240000 | 775 |
| 234 | 20240923 | 144900 | 60972759000 | 240500 | 240500 | 240500 | 240000 | 777 |
| 235 | 20240923 | 144800 | 60786128000 | 240000 | 240000 | 240500 | 240000 | 675 |
| 236 | 20240923 | 144700 | 60624063500 | 240000 | 240500 | 240500 | 240000 | 716 |
| 237 | 20240923 | 144600 | 60452176000 | 240000 | 240500 | 240500 | 240000 | 389 |
| 238 | 20240923 | 144500 | 60358727000 | 240500 | 240500 | 240500 | 240000 | 307 |
| 239 | 20240923 | 144400 | 60284956000 | 240500 | 240500 | 240500 | 240000 | 341 |
| 240 | 20240923 | 144300 | 60202963000 | 240000 | 240500 | 240500 | 240000 | 273 |
| 241 | 20240923 | 144200 | 60137359000 | 240500 | 240000 | 240500 | 240000 | 744 |
| 242 | 20240923 | 144100 | 59958493500 | 240500 | 240500 | 240500 | 240000 | 297 |
| 243 | 20240923 | 144000 | 59887112000 | 240500 | 240000 | 240500 | 240000 | 381 |
| 244 | 20240923 | 143900 | 59795545000 | 240500 | 240500 | 240500 | 240000 | 294 |
| 245 | 20240923 | 143800 | 59724890500 | 240500 | 240500 | 241000 | 240000 | 720 |
| 246 | 20240923 | 143700 | 59551744500 | 240500 | 240500 | 241000 | 240500 | 800 |
| 247 | 20240923 | 143600 | 59359204000 | 241000 | 241000 | 241000 | 240500 | 421 |
| 248 | 20240923 | 143500 | 59257839000 | 241000 | 240000 | 241000 | 240000 | 1154 |
| 249 | 20240923 | 143400 | 58980260000 | 240500 | 240500 | 240500 | 240000 | 380 |
| 250 | 20240923 | 143300 | 58888929000 | 240500 | 240500 | 240500 | 240000 | 1711 |
| 251 | 20240923 | 143200 | 58477668000 | 240500 | 240000 | 240500 | 240000 | 7499 |
| 252 | 20240923 | 143100 | 56676482000 | 240000 | 240000 | 240000 | 239500 | 2650 |
| 253 | 20240923 | 143000 | 56040502000 | 240000 | 239500 | 240000 | 239500 | 432 |
| 254 | 20240923 | 142900 | 55936865500 | 240000 | 239500 | 240000 | 239000 | 1544 |
| 255 | 20240923 | 142800 | 55566973000 | 239500 | 239000 | 239500 | 239000 | 532 |
| 256 | 20240923 | 142700 | 55439596500 | 239500 | 239000 | 239500 | 239000 | 248 |
| 257 | 20240923 | 142600 | 55380218500 | 239500 | 239000 | 239500 | 239000 | 124 |
| 258 | 20240923 | 142500 | 55350534000 | 239000 | 239000 | 239500 | 239000 | 665 |
| 259 | 20240923 | 142400 | 55191552500 | 238500 | 239500 | 239500 | 238500 | 641 |
| 260 | 20240923 | 142300 | 55038274000 | 239500 | 239500 | 239500 | 239000 | 491 |
| 261 | 20240923 | 142200 | 54920829000 | 239500 | 239000 | 239500 | 239000 | 167 |
| 262 | 20240923 | 142100 | 54880887500 | 239000 | 239500 | 239500 | 239000 | 87 |
| 263 | 20240923 | 142000 | 54860066500 | 239500 | 239500 | 239500 | 239000 | 233 |
| 264 | 20240923 | 141900 | 54804284000 | 239500 | 239000 | 239500 | 239000 | 244 |
| 265 | 20240923 | 141800 | 54745894500 | 239000 | 239500 | 239500 | 239000 | 303 |
| 266 | 20240923 | 141700 | 54673402500 | 239500 | 239500 | 239500 | 239000 | 825 |
| 267 | 20240923 | 141600 | 54475907000 | 239000 | 239500 | 239500 | 239000 | 669 |
| 268 | 20240923 | 141500 | 54315725500 | 239500 | 239000 | 239500 | 239000 | 390 |
| 269 | 20240923 | 141400 | 54222394500 | 239500 | 239500 | 239500 | 239000 | 382 |
| 270 | 20240923 | 141300 | 54130932000 | 239500 | 239000 | 239500 | 239000 | 225 |
| 271 | 20240923 | 141200 | 54077060000 | 239000 | 239500 | 239500 | 239000 | 213 |
| 272 | 20240923 | 141100 | 54026110500 | 239500 | 239500 | 239500 | 239000 | 137 |
| 273 | 20240923 | 141000 | 53993308500 | 239500 | 239500 | 240000 | 239500 | 1217 |
| 274 | 20240923 | 140900 | 53701791000 | 239500 | 240000 | 240000 | 239500 | 244 |
| 275 | 20240923 | 140800 | 53643276500 | 240000 | 239500 | 240000 | 239500 | 347 |
| 276 | 20240923 | 140700 | 53560027000 | 240000 | 240000 | 240000 | 239500 | 346 |
| 277 | 20240923 | 140600 | 53477065500 | 240000 | 240000 | 240000 | 239500 | 289 |
| 278 | 20240923 | 140500 | 53407730500 | 240000 | 239000 | 240000 | 239000 | 3579 |
| 279 | 20240923 | 140400 | 52550546000 | 239500 | 239000 | 239500 | 239000 | 144 |
| 280 | 20240923 | 140300 | 52516078000 | 239500 | 239500 | 239500 | 239000 | 262 |
| 281 | 20240923 | 140200 | 52453387000 | 239000 | 239500 | 239500 | 239000 | 209 |
| 282 | 20240923 | 140100 | 52403338000 | 239500 | 239500 | 239500 | 239000 | 386 |
| 283 | 20240923 | 140000 | 52310901000 | 239500 | 239000 | 239500 | 239000 | 42 |
| 284 | 20240923 | 135900 | 52300853000 | 239500 | 239000 | 239500 | 238500 | 2020 |
| 285 | 20240923 | 135800 | 51817977000 | 239000 | 239000 | 239000 | 238500 | 32 |
| 286 | 20240923 | 135700 | 51810331000 | 239000 | 238500 | 239000 | 238500 | 169 |
| 287 | 20240923 | 135600 | 51769941500 | 238500 | 238500 | 239000 | 238500 | 193 |
| 288 | 20240923 | 135500 | 51723840500 | 239000 | 238500 | 239000 | 238500 | 211 |
| 289 | 20240923 | 135400 | 51673471000 | 239000 | 238500 | 239000 | 238500 | 49 |
| 290 | 20240923 | 135300 | 51661766000 | 239000 | 238500 | 239000 | 238500 | 328 |
| 291 | 20240923 | 135200 | 51583497500 | 238500 | 239000 | 239000 | 238500 | 399 |
| 292 | 20240923 | 135100 | 51488166000 | 238500 | 238500 | 239000 | 238500 | 145 |
| 293 | 20240923 | 135000 | 51453516500 | 239000 | 238500 | 239000 | 238500 | 288 |
| 294 | 20240923 | 134900 | 51384795000 | 238500 | 238500 | 238500 | 238000 | 130 |
| 295 | 20240923 | 134800 | 51353793500 | 238500 | 238500 | 238500 | 238000 | 1334 |
| 296 | 20240923 | 134700 | 51035649500 | 238000 | 238500 | 238500 | 238000 | 125 |
| 297 | 20240923 | 134600 | 51005850000 | 238500 | 238500 | 238500 | 238500 | 69 |
| 298 | 20240923 | 134500 | 50989393500 | 238500 | 239000 | 239000 | 238500 | 532 |
| 299 | 20240923 | 134400 | 50862505000 | 238500 | 239000 | 239000 | 238500 | 146 |
| 300 | 20240923 | 134300 | 50827671500 | 239000 | 239000 | 239500 | 238500 | 1785 |
| 301 | 20240923 | 134200 | 50401057500 | 239500 | 239500 | 239500 | 239000 | 92 |
| 302 | 20240923 | 134100 | 50379024000 | 239000 | 239500 | 239500 | 239000 | 71 |
| 303 | 20240923 | 134000 | 50362050500 | 239000 | 239000 | 239500 | 239000 | 1752 |
| 304 | 20240923 | 133900 | 49943181000 | 239500 | 238500 | 239500 | 238500 | 2443 |
| 305 | 20240923 | 133800 | 49359301000 | 239000 | 238000 | 239000 | 238000 | 512 |
| 306 | 20240923 | 133700 | 49237179500 | 238500 | 238000 | 238500 | 238000 | 187 |
| 307 | 20240923 | 133600 | 49192626000 | 238500 | 238500 | 238500 | 238000 | 75 |
| 308 | 20240923 | 133500 | 49174763000 | 238500 | 238500 | 239000 | 238500 | 502 |
| 309 | 20240923 | 133400 | 49055002000 | 239000 | 238500 | 239000 | 238500 | 2259 |
| 310 | 20240923 | 133300 | 48515826000 | 238500 | 238000 | 238500 | 238000 | 85 |
| 311 | 20240923 | 133200 | 48495570500 | 238000 | 238000 | 238500 | 238000 | 91 |
| 312 | 20240923 | 133100 | 48473902000 | 238000 | 238500 | 238500 | 238000 | 163 |
| 313 | 20240923 | 133000 | 48435106000 | 238500 | 238500 | 238500 | 238000 | 6 |
| 314 | 20240923 | 132900 | 48433676500 | 238500 | 238500 | 238500 | 238000 | 74 |
| 315 | 20240923 | 132800 | 48416030500 | 238500 | 238500 | 238500 | 238500 | 18 |
| 316 | 20240923 | 132700 | 48411737500 | 238000 | 238000 | 238500 | 238000 | 11 |
| 317 | 20240923 | 132600 | 48409118000 | 238500 | 238000 | 238500 | 238000 | 803 |
| 318 | 20240923 | 132500 | 48217998000 | 238000 | 238500 | 238500 | 238000 | 648 |
| 319 | 20240923 | 132400 | 48063773500 | 238000 | 238000 | 238000 | 238000 | 41 |
| 320 | 20240923 | 132300 | 48054015500 | 238000 | 238500 | 238500 | 238000 | 255 |
| 321 | 20240923 | 132200 | 47993232000 | 238000 | 238500 | 238500 | 238000 | 350 |
| 322 | 20240923 | 132100 | 47909762000 | 239000 | 238500 | 239000 | 238500 | 651 |
| 323 | 20240923 | 132000 | 47754488500 | 239000 | 239000 | 239000 | 239000 | 146 |
| 324 | 20240923 | 131900 | 47719594500 | 238500 | 238500 | 239000 | 238500 | 1369 |
| 325 | 20240923 | 131800 | 47393054000 | 238500 | 238500 | 238500 | 238000 | 79 |
| 326 | 20240923 | 131700 | 47374226000 | 238000 | 238000 | 238500 | 238000 | 293 |
| 327 | 20240923 | 131600 | 47304355000 | 238000 | 237500 | 238500 | 237500 | 3103 |
| 328 | 20240923 | 131500 | 46565472500 | 238000 | 238000 | 238000 | 237500 | 136 |
| 329 | 20240923 | 131400 | 46533146500 | 237500 | 238000 | 238000 | 237500 | 152 |
| 330 | 20240923 | 131300 | 46496977000 | 238000 | 237500 | 238000 | 237500 | 66 |
| 331 | 20240923 | 131200 | 46481286500 | 238000 | 237500 | 238000 | 237500 | 20 |
| 332 | 20240923 | 131100 | 46476529500 | 237500 | 238000 | 238000 | 237500 | 106 |
| 333 | 20240923 | 131000 | 46451338500 | 238000 | 237500 | 238000 | 237500 | 179 |
| 334 | 20240923 | 130900 | 46408804500 | 237500 | 238000 | 238000 | 237500 | 55 |
| 335 | 20240923 | 130800 | 46395718500 | 238000 | 238000 | 238000 | 238000 | 40 |
| 336 | 20240923 | 130700 | 46386198500 | 238000 | 238000 | 238000 | 237500 | 31 |
| 337 | 20240923 | 130600 | 46378831500 | 238000 | 238000 | 238000 | 237500 | 271 |
| 338 | 20240923 | 130500 | 46314446500 | 238000 | 237500 | 238000 | 237500 | 36 |
| 339 | 20240923 | 130400 | 46305889000 | 238000 | 238000 | 238000 | 237500 | 135 |
| 340 | 20240923 | 130300 | 46273793000 | 237500 | 238000 | 238000 | 237500 | 178 |
| 341 | 20240923 | 130200 | 46231492000 | 237500 | 237500 | 238000 | 237000 | 1416 |
| 342 | 20240923 | 130100 | 45895215000 | 237500 | 237500 | 237500 | 237000 | 7 |
| 343 | 20240923 | 130000 | 45893553500 | 237000 | 237500 | 237500 | 237000 | 11 |
| 344 | 20240923 | 125900 | 45890945500 | 237000 | 237500 | 237500 | 237000 | 30 |
| 345 | 20240923 | 125800 | 45883832000 | 237500 | 237000 | 237500 | 237000 | 560 |
| 346 | 20240923 | 125700 | 45751095500 | 237500 | 237000 | 237500 | 237000 | 42 |
| 347 | 20240923 | 125600 | 45741131500 | 237000 | 237000 | 237500 | 237000 | 69 |
| 348 | 20240923 | 125500 | 45724775000 | 237000 | 237500 | 237500 | 237000 | 25 |
| 349 | 20240923 | 125400 | 45718847000 | 237500 | 237500 | 237500 | 237500 | 28 |
| 350 | 20240923 | 125300 | 45712197000 | 237500 | 237000 | 237500 | 237000 | 21 |
| 351 | 20240923 | 125200 | 45707219500 | 237000 | 237000 | 237500 | 237000 | 31 |
| 352 | 20240923 | 125100 | 45699872000 | 237500 | 237500 | 237500 | 237500 | 71 |
| 353 | 20240923 | 125000 | 45683009500 | 237500 | 237500 | 237500 | 237000 | 114 |
| 354 | 20240923 | 124900 | 45655984500 | 237500 | 238000 | 238000 | 237500 | 1239 |
| 355 | 20240923 | 124800 | 45361712500 | 237500 | 237500 | 238000 | 237500 | 22 |
| 356 | 20240923 | 124700 | 45356485500 | 238000 | 238000 | 238000 | 238000 | 17 |
| 357 | 20240923 | 124600 | 45352439500 | 238000 | 238000 | 238000 | 238000 | 6 |
| 358 | 20240923 | 124500 | 45351011500 | 238000 | 238000 | 238000 | 237500 | 7 |
| 359 | 20240923 | 124400 | 45349346000 | 238000 | 237500 | 238000 | 237500 | 61 |
| 360 | 20240923 | 124300 | 45334849500 | 237500 | 238000 | 238000 | 237500 | 19 |
| 361 | 20240923 | 124200 | 45330334000 | 238000 | 237500 | 238000 | 237500 | 66 |
| 362 | 20240923 | 124100 | 45314655500 | 238000 | 238000 | 238000 | 237500 | 88 |
| 363 | 20240923 | 124000 | 45293737000 | 238000 | 238000 | 238000 | 237500 | 39 |
| 364 | 20240923 | 123900 | 45284456500 | 238000 | 238000 | 238000 | 237500 | 319 |
| 365 | 20240923 | 123800 | 45208535000 | 238000 | 237500 | 238000 | 237500 | 378 |
| 366 | 20240923 | 123700 | 45118739000 | 237500 | 237500 | 238000 | 237500 | 161 |
| 367 | 20240923 | 123600 | 45080434000 | 237500 | 237500 | 238000 | 237500 | 532 |
| 368 | 20240923 | 123500 | 44954079000 | 237500 | 238000 | 238000 | 237500 | 8 |
| 369 | 20240923 | 123400 | 44952176000 | 238000 | 237500 | 238000 | 237500 | 472 |
| 370 | 20240923 | 123300 | 44840050000 | 238000 | 237500 | 238000 | 237500 | 88 |
| 371 | 20240923 | 123200 | 44819120500 | 237500 | 238000 | 238000 | 237500 | 11 |
| 372 | 20240923 | 123100 | 44816505500 | 238000 | 238000 | 238000 | 238000 | 37 |
| 373 | 20240923 | 123000 | 44807699500 | 238000 | 238000 | 238000 | 237500 | 51 |
| 374 | 20240923 | 122900 | 44795563000 | 238000 | 238000 | 238000 | 237500 | 35 |
| 375 | 20240923 | 122800 | 44787240500 | 237500 | 237500 | 238000 | 237500 | 40 |
| 376 | 20240923 | 122700 | 44777737000 | 237500 | 237500 | 238000 | 237500 | 40 |
| 377 | 20240923 | 122600 | 44768234500 | 237500 | 237500 | 238000 | 237500 | 160 |
| 378 | 20240923 | 122500 | 44730167000 | 238000 | 238000 | 238000 | 237500 | 21 |
| 379 | 20240923 | 122400 | 44725174000 | 238000 | 238000 | 238000 | 238000 | 26 |
| 380 | 20240923 | 122300 | 44718986000 | 238000 | 238000 | 238000 | 238000 | 509 |
| 381 | 20240923 | 122200 | 44597844000 | 237500 | 237500 | 238000 | 237500 | 63 |
| 382 | 20240923 | 122100 | 44582868000 | 237500 | 237500 | 238000 | 237500 | 453 |
| 383 | 20240923 | 122000 | 44475276000 | 238000 | 238000 | 238000 | 238000 | 4 |
| 384 | 20240923 | 121900 | 44474324000 | 238000 | 238000 | 238000 | 237500 | 114 |
| 385 | 20240923 | 121800 | 44447223500 | 238000 | 238000 | 238000 | 237500 | 119 |
| 386 | 20240923 | 121700 | 44418907000 | 238000 | 238000 | 238000 | 238000 | 42 |
| 387 | 20240923 | 121600 | 44408911000 | 238000 | 237500 | 238000 | 237500 | 80 |
| 388 | 20240923 | 121500 | 44389904000 | 237500 | 238000 | 238000 | 237500 | 289 |
| 389 | 20240923 | 121400 | 44321264500 | 238000 | 238000 | 238000 | 237500 | 59 |
| 390 | 20240923 | 121300 | 44307240500 | 237500 | 238000 | 238000 | 237500 | 21 |
| 391 | 20240923 | 121200 | 44302252500 | 238000 | 238000 | 238000 | 238000 | 6 |
| 392 | 20240923 | 121100 | 44300824500 | 237500 | 238000 | 238000 | 237500 | 30 |
| 393 | 20240923 | 121000 | 44293696000 | 237500 | 237500 | 238000 | 237500 | 21 |
| 394 | 20240923 | 120900 | 44288705000 | 238000 | 237500 | 238000 | 237500 | 1035 |
| 395 | 20240923 | 120800 | 44042868000 | 237500 | 237500 | 237500 | 237500 | 9 |
| 396 | 20240923 | 120700 | 44040730500 | 237500 | 237500 | 237500 | 237000 | 70 |
| 397 | 20240923 | 120600 | 44024135000 | 237500 | 237000 | 237500 | 237000 | 16 |
| 398 | 20240923 | 120500 | 44020336500 | 237000 | 237500 | 237500 | 237000 | 34 |
| 399 | 20240923 | 120400 | 44012274000 | 237000 | 237500 | 237500 | 237000 | 39 |
| 400 | 20240923 | 120300 | 44003027500 | 237500 | 237500 | 237500 | 237000 | 31 |
| 401 | 20240923 | 120200 | 43995670000 | 237500 | 237500 | 237500 | 237000 | 33 |
| 402 | 20240923 | 120100 | 43987833000 | 237500 | 237500 | 237500 | 237000 | 608 |
| 403 | 20240923 | 120000 | 43843434500 | 237000 | 237000 | 237500 | 237000 | 28 |
| 404 | 20240923 | 115900 | 43836792500 | 237500 | 237500 | 237500 | 237500 | 10 |
| 405 | 20240923 | 115800 | 43834417500 | 237500 | 237000 | 237500 | 237000 | 95 |
| 406 | 20240923 | 115700 | 43811897500 | 237500 | 237000 | 237500 | 237000 | 28 |
| 407 | 20240923 | 115600 | 43805258500 | 237000 | 237500 | 237500 | 237000 | 19 |
| 408 | 20240923 | 115500 | 43800747000 | 237500 | 237500 | 237500 | 237000 | 167 |
| 409 | 20240923 | 115400 | 43761155500 | 237000 | 237000 | 237500 | 237000 | 157 |
| 410 | 20240923 | 115300 | 43723945500 | 237500 | 237000 | 237500 | 237000 | 172 |
| 411 | 20240923 | 115200 | 43683181000 | 237500 | 237500 | 237500 | 237500 | 68 |
| 412 | 20240923 | 115100 | 43667031000 | 237500 | 237500 | 237500 | 237000 | 395 |
| 413 | 20240923 | 115000 | 43573220500 | 237500 | 237000 | 237500 | 237000 | 9 |
| 414 | 20240923 | 114900 | 43571084000 | 237500 | 237500 | 237500 | 237000 | 47 |
| 415 | 20240923 | 114800 | 43559932000 | 237500 | 237500 | 237500 | 237000 | 68 |
| 416 | 20240923 | 114700 | 43543815000 | 237500 | 237000 | 237500 | 237000 | 53 |
| 417 | 20240923 | 114600 | 43531244500 | 237500 | 237500 | 237500 | 237500 | 26 |
| 418 | 20240923 | 114500 | 43525069500 | 237500 | 238000 | 238000 | 237000 | 278 |
| 419 | 20240923 | 114400 | 43459055000 | 238000 | 238000 | 238000 | 237500 | 351 |
| 420 | 20240923 | 114300 | 43375598500 | 238000 | 237500 | 238000 | 237500 | 129 |
| 421 | 20240923 | 114200 | 43344955500 | 237500 | 237000 | 238000 | 236500 | 1113 |
| 422 | 20240923 | 114100 | 43080878000 | 236500 | 237000 | 237000 | 236500 | 251 |
| 423 | 20240923 | 114000 | 43021504500 | 237000 | 236500 | 237000 | 236500 | 153 |
| 424 | 20240923 | 113900 | 42985255500 | 237000 | 236500 | 237000 | 236500 | 58 |
| 425 | 20240923 | 113800 | 42971515000 | 236500 | 237500 | 237500 | 236500 | 225 |
| 426 | 20240923 | 113700 | 42918237500 | 237500 | 237000 | 237500 | 237000 | 1675 |
| 427 | 20240923 | 113600 | 42521245000 | 237500 | 237500 | 237500 | 237500 | 9 |
| 428 | 20240923 | 113500 | 42519107500 | 237500 | 237500 | 237500 | 237500 | 18 |
| 429 | 20240923 | 113400 | 42514832500 | 238000 | 237500 | 238000 | 237500 | 283 |
| 430 | 20240923 | 113300 | 42447612000 | 238000 | 238000 | 238000 | 237500 | 22 |
| 431 | 20240923 | 113200 | 42442384000 | 237500 | 237500 | 238000 | 237500 | 327 |
| 432 | 20240923 | 113100 | 42364713000 | 237500 | 237500 | 237500 | 237000 | 458 |
| 433 | 20240923 | 113000 | 42255938500 | 238000 | 237500 | 238000 | 237500 | 145 |
| 434 | 20240923 | 112900 | 42221484000 | 238000 | 238000 | 238000 | 237500 | 39 |
| 435 | 20240923 | 112800 | 42212216000 | 238000 | 237500 | 238000 | 237500 | 53 |
| 436 | 20240923 | 112700 | 42199610000 | 238000 | 237500 | 238000 | 237500 | 12 |
| 437 | 20240923 | 112600 | 42196758500 | 237500 | 238000 | 238000 | 237500 | 87 |
| 438 | 20240923 | 112500 | 42176086000 | 238000 | 238000 | 238000 | 237500 | 152 |
| 439 | 20240923 | 112400 | 42139951000 | 238000 | 237500 | 238000 | 237500 | 16 |
| 440 | 20240923 | 112300 | 42136145500 | 238000 | 238000 | 238000 | 237500 | 37 |
| 441 | 20240923 | 112200 | 42127342500 | 238000 | 238000 | 238000 | 237500 | 6 |
| 442 | 20240923 | 112100 | 42125915500 | 238000 | 237500 | 238000 | 237500 | 737 |
| 443 | 20240923 | 112000 | 41950868500 | 237500 | 237000 | 237500 | 237000 | 293 |
| 444 | 20240923 | 111900 | 41881396500 | 237500 | 237500 | 237500 | 237000 | 83 |
| 445 | 20240923 | 111800 | 41861709000 | 237500 | 237000 | 237500 | 237000 | 76 |
| 446 | 20240923 | 111700 | 41843686000 | 237000 | 237500 | 237500 | 237000 | 40 |
| 447 | 20240923 | 111600 | 41834199000 | 237500 | 237500 | 237500 | 237000 | 57 |
| 448 | 20240923 | 111500 | 41820671500 | 237000 | 237500 | 237500 | 237000 | 106 |
| 449 | 20240923 | 111400 | 41795539000 | 237500 | 237000 | 237500 | 237000 | 49 |
| 450 | 20240923 | 111300 | 41783922000 | 237500 | 237000 | 237500 | 237000 | 266 |
| 451 | 20240923 | 111200 | 41720748500 | 237000 | 237500 | 237500 | 237000 | 128 |
| 452 | 20240923 | 111100 | 41690381500 | 237500 | 237500 | 237500 | 237500 | 14 |
| 453 | 20240923 | 111000 | 41687056500 | 237500 | 237500 | 237500 | 237000 | 105 |
| 454 | 20240923 | 110900 | 41662158500 | 237000 | 237000 | 237000 | 237000 | 125 |
| 455 | 20240923 | 110800 | 41632533500 | 237000 | 237500 | 237500 | 237000 | 32 |
| 456 | 20240923 | 110700 | 41624946000 | 237500 | 237500 | 237500 | 237000 | 292 |
| 457 | 20240923 | 110600 | 41555605000 | 237500 | 237500 | 238000 | 237500 | 414 |
| 458 | 20240923 | 110500 | 41457269000 | 237500 | 238000 | 238000 | 237500 | 32 |
| 459 | 20240923 | 110400 | 41449654000 | 238000 | 238000 | 238000 | 237500 | 120 |
| 460 | 20240923 | 110300 | 41421119000 | 238000 | 237500 | 238000 | 237500 | 218 |
| 461 | 20240923 | 110200 | 41369343000 | 238000 | 238000 | 238000 | 237500 | 49 |
| 462 | 20240923 | 110100 | 41357693000 | 237500 | 237500 | 238000 | 237500 | 15 |
| 463 | 20240923 | 110000 | 41354128500 | 237500 | 237500 | 238000 | 237500 | 72 |
| 464 | 20240923 | 105900 | 41337011500 | 238000 | 237500 | 238000 | 237500 | 473 |
| 465 | 20240923 | 105800 | 41224672000 | 237000 | 237500 | 237500 | 237000 | 211 |
| 466 | 20240923 | 105700 | 41174585500 | 237500 | 237000 | 237500 | 237000 | 509 |
| 467 | 20240923 | 105600 | 41053701500 | 237500 | 237500 | 238000 | 237000 | 308 |
| 468 | 20240923 | 105500 | 40980562000 | 237500 | 237500 | 238000 | 237500 | 727 |
| 469 | 20240923 | 105400 | 40807896500 | 238000 | 238000 | 238000 | 238000 | 54 |
| 470 | 20240923 | 105300 | 40795044500 | 238000 | 238000 | 238000 | 237500 | 70 |
| 471 | 20240923 | 105200 | 40778387500 | 238000 | 237500 | 238000 | 237500 | 93 |
| 472 | 20240923 | 105100 | 40756285000 | 237500 | 238000 | 238000 | 237500 | 111 |
| 473 | 20240923 | 105000 | 40729921000 | 237500 | 238000 | 238000 | 237500 | 46 |
| 474 | 20240923 | 104900 | 40718984500 | 237500 | 238000 | 238000 | 237500 | 114 |
| 475 | 20240923 | 104800 | 40691890000 | 238000 | 237500 | 238000 | 237500 | 19 |
| 476 | 20240923 | 104700 | 40687368500 | 238000 | 237500 | 238000 | 237500 | 1179 |
| 477 | 20240923 | 104600 | 40407350000 | 238000 | 237500 | 238000 | 237500 | 317 |
| 478 | 20240923 | 104500 | 40332029000 | 237500 | 238000 | 238000 | 237500 | 138 |
| 479 | 20240923 | 104400 | 40299243000 | 238000 | 238000 | 238000 | 237500 | 86 |
| 480 | 20240923 | 104300 | 40278775500 | 238000 | 238000 | 238500 | 237500 | 358 |
| 481 | 20240923 | 104200 | 40193649000 | 238000 | 238000 | 238500 | 238000 | 413 |
| 482 | 20240923 | 104100 | 40095262000 | 238000 | 238500 | 238500 | 238000 | 45 |
| 483 | 20240923 | 104000 | 40084551500 | 238500 | 238500 | 238500 | 238500 | 227 |
| 484 | 20240923 | 103900 | 40030412000 | 238500 | 238500 | 239000 | 238500 | 205 |
| 485 | 20240923 | 103800 | 39981499500 | 239000 | 238500 | 239000 | 238500 | 82 |
| 486 | 20240923 | 103700 | 39961940000 | 238500 | 239000 | 239000 | 238500 | 170 |
| 487 | 20240923 | 103600 | 39921326000 | 239000 | 239000 | 239000 | 239000 | 117 |
| 488 | 20240923 | 103500 | 39893363000 | 238500 | 238500 | 239000 | 238500 | 120 |
| 489 | 20240923 | 103400 | 39864706500 | 238500 | 238500 | 239000 | 238500 | 1640 |
| 490 | 20240923 | 103300 | 39472937500 | 238500 | 238500 | 238500 | 238000 | 495 |
| 491 | 20240923 | 103200 | 39355069000 | 238500 | 238000 | 238500 | 238000 | 197 |
| 492 | 20240923 | 103100 | 39308181000 | 238000 | 238500 | 238500 | 238000 | 1744 |
| 493 | 20240923 | 103000 | 38892962500 | 238500 | 238500 | 239000 | 238500 | 207 |
| 494 | 20240923 | 102900 | 38843585000 | 239000 | 239000 | 239000 | 238500 | 82 |
| 495 | 20240923 | 102800 | 38824010500 | 239000 | 238500 | 239000 | 238500 | 117 |
| 496 | 20240923 | 102700 | 38796095000 | 238500 | 239000 | 239000 | 238500 | 122 |
| 497 | 20240923 | 102600 | 38766946500 | 239000 | 238500 | 239500 | 238500 | 893 |
| 498 | 20240923 | 102500 | 38553544000 | 239000 | 238500 | 239000 | 238000 | 599 |
| 499 | 20240923 | 102400 | 38410685000 | 238500 | 238000 | 238500 | 238000 | 86 |
| 500 | 20240923 | 102300 | 38390210500 | 238000 | 238000 | 238000 | 238000 | 80 |
| 501 | 20240923 | 102200 | 38371170500 | 238000 | 238000 | 238500 | 238000 | 1016 |
| 502 | 20240923 | 102100 | 38129350500 | 238000 | 238500 | 238500 | 238000 | 275 |
| 503 | 20240923 | 102000 | 38063788500 | 238000 | 237500 | 238500 | 237500 | 1916 |
| 504 | 20240923 | 101900 | 37607302000 | 238000 | 237500 | 238000 | 237500 | 453 |
| 505 | 20240923 | 101800 | 37499579500 | 237500 | 237500 | 238000 | 237500 | 849 |
| 506 | 20240923 | 101700 | 37297924000 | 238000 | 237500 | 238000 | 237500 | 691 |
| 507 | 20240923 | 101600 | 37133764500 | 237500 | 237500 | 238000 | 237500 | 125 |
| 508 | 20240923 | 101500 | 37104063500 | 238000 | 238000 | 238500 | 237500 | 1149 |
| 509 | 20240923 | 101400 | 36830596500 | 238000 | 238000 | 238500 | 238000 | 448 |
| 510 | 20240923 | 101300 | 36723880500 | 238500 | 238500 | 238500 | 238000 | 671 |
| 511 | 20240923 | 101200 | 36564103000 | 238500 | 239000 | 239500 | 238500 | 1435 |
| 512 | 20240923 | 101100 | 36221585000 | 239000 | 239000 | 239500 | 239000 | 714 |
| 513 | 20240923 | 101000 | 36050896500 | 239000 | 239000 | 239500 | 239000 | 452 |
| 514 | 20240923 | 100900 | 35942840000 | 239500 | 239500 | 239500 | 239000 | 351 |
| 515 | 20240923 | 100800 | 35858930500 | 239000 | 239000 | 239500 | 239000 | 137 |
| 516 | 20240923 | 100700 | 35826164500 | 239500 | 239500 | 240000 | 239000 | 807 |
| 517 | 20240923 | 100600 | 35632885000 | 239500 | 238500 | 240000 | 238500 | 1467 |
| 518 | 20240923 | 100500 | 35281863000 | 238500 | 239000 | 239000 | 238500 | 582 |
| 519 | 20240923 | 100400 | 35142769500 | 239500 | 239500 | 239500 | 239000 | 535 |
| 520 | 20240923 | 100300 | 35014834000 | 239000 | 240500 | 240500 | 239000 | 1396 |
| 521 | 20240923 | 100200 | 34679883000 | 240500 | 240500 | 240500 | 240000 | 1268 |
| 522 | 20240923 | 100100 | 34374952000 | 240500 | 239500 | 240500 | 239500 | 3737 |
| 523 | 20240923 | 100000 | 33478183000 | 239500 | 240000 | 240000 | 239500 | 1355 |
| 524 | 20240923 | 095900 | 33153640000 | 239500 | 240000 | 240000 | 239500 | 803 |
| 525 | 20240923 | 095800 | 32961139000 | 240000 | 240000 | 240000 | 239500 | 241 |
| 526 | 20240923 | 095700 | 32903322500 | 240000 | 239500 | 240000 | 239500 | 1215 |
| 527 | 20240923 | 095600 | 32612217000 | 239500 | 239000 | 239500 | 239000 | 125 |
| 528 | 20240923 | 095500 | 32582297000 | 239500 | 239500 | 239500 | 239000 | 449 |
| 529 | 20240923 | 095400 | 32474840000 | 239500 | 239000 | 239500 | 239000 | 1006 |
| 530 | 20240923 | 095300 | 32233927000 | 239000 | 238500 | 239500 | 238500 | 394 |
| 531 | 20240923 | 095200 | 32139863500 | 238500 | 238500 | 239000 | 238000 | 1902 |
| 532 | 20240923 | 095100 | 31686056500 | 239000 | 239500 | 240000 | 238500 | 2714 |
| 533 | 20240923 | 095000 | 31037078500 | 240000 | 240000 | 240500 | 239000 | 1360 |
| 534 | 20240923 | 094900 | 30711166500 | 240000 | 241000 | 241000 | 239500 | 3362 |
| 535 | 20240923 | 094800 | 29903378500 | 240500 | 239000 | 241000 | 239000 | 7206 |
| 536 | 20240923 | 094700 | 28172878500 | 239500 | 239500 | 240000 | 238500 | 6467 |
| 537 | 20240923 | 094600 | 26626270000 | 239500 | 239500 | 240000 | 239500 | 1752 |
| 538 | 20240923 | 094500 | 26206006000 | 239500 | 239000 | 240000 | 239000 | 3968 |
| 539 | 20240923 | 094400 | 25255583500 | 239500 | 239000 | 239500 | 239000 | 976 |
| 540 | 20240923 | 094300 | 25022259000 | 239000 | 238000 | 239500 | 237500 | 8449 |
| 541 | 20240923 | 094200 | 23004409000 | 238000 | 238500 | 238500 | 237500 | 507 |
| 542 | 20240923 | 094100 | 22883727000 | 238000 | 238000 | 238500 | 238000 | 909 |
| 543 | 20240923 | 094000 | 22667287000 | 238500 | 238000 | 238500 | 238000 | 1402 |
| 544 | 20240923 | 093900 | 22332996000 | 238000 | 238000 | 238500 | 238000 | 1139 |
| 545 | 20240923 | 093800 | 22061875500 | 237500 | 237500 | 238000 | 237000 | 1352 |
| 546 | 20240923 | 093700 | 21740825500 | 237500 | 236500 | 237500 | 236500 | 2696 |
| 547 | 20240923 | 093600 | 21102491500 | 236500 | 237500 | 237500 | 236500 | 1056 |
| 548 | 20240923 | 093500 | 20852266000 | 237000 | 238000 | 238000 | 237000 | 1288 |
| 549 | 20240923 | 093400 | 20546485500 | 237500 | 239000 | 239000 | 237500 | 3017 |
| 550 | 20240923 | 093300 | 19827626500 | 239000 | 239000 | 239000 | 238500 | 1105 |
| 551 | 20240923 | 093200 | 19563876000 | 239000 | 238500 | 239500 | 238500 | 4123 |
| 552 | 20240923 | 093100 | 18578506500 | 239000 | 238000 | 239000 | 238000 | 5800 |
| 553 | 20240923 | 093000 | 17193727500 | 238000 | 237500 | 238000 | 237000 | 5390 |
| 554 | 20240923 | 092900 | 15912050500 | 237500 | 237500 | 237500 | 237000 | 1759 |
| 555 | 20240923 | 092800 | 15494314000 | 237500 | 236500 | 237500 | 236500 | 3556 |
| 556 | 20240923 | 092700 | 14651147000 | 237000 | 236000 | 237500 | 236000 | 6696 |
| 557 | 20240923 | 092600 | 13065559500 | 236500 | 236000 | 236500 | 235500 | 955 |
| 558 | 20240923 | 092500 | 12840094000 | 236000 | 235500 | 236500 | 235500 | 2939 |
| 559 | 20240923 | 092400 | 12146429500 | 235500 | 235500 | 236000 | 235500 | 1291 |
| 560 | 20240923 | 092300 | 11841815000 | 235500 | 235500 | 236000 | 235500 | 306 |
| 561 | 20240923 | 092200 | 11769731000 | 235500 | 235000 | 236000 | 235000 | 1289 |
| 562 | 20240923 | 092100 | 11466259000 | 235000 | 235000 | 235500 | 235000 | 583 |
| 563 | 20240923 | 092000 | 11329252000 | 235500 | 235000 | 236000 | 235000 | 2957 |
| 564 | 20240923 | 091900 | 10632905000 | 235000 | 235000 | 235500 | 234500 | 1556 |
| 565 | 20240923 | 091800 | 10267051500 | 235000 | 234500 | 235000 | 234500 | 652 |
| 566 | 20240923 | 091700 | 10114119000 | 234500 | 234000 | 235000 | 234000 | 1844 |
| 567 | 20240923 | 091600 | 9681705000 | 234500 | 234000 | 234500 | 234000 | 799 |
| 568 | 20240923 | 091500 | 9494668000 | 234000 | 234500 | 234500 | 233500 | 2062 |
| 569 | 20240923 | 091400 | 9012112500 | 234500 | 235000 | 235000 | 234000 | 1473 |
| 570 | 20240923 | 091300 | 8666724000 | 234500 | 235000 | 235000 | 234500 | 856 |
| 571 | 20240923 | 091200 | 8465596500 | 234500 | 235000 | 235500 | 234500 | 2354 |
| 572 | 20240923 | 091100 | 7912282500 | 235000 | 234500 | 235000 | 234000 | 1416 |
| 573 | 20240923 | 091000 | 7580414000 | 234500 | 234000 | 234500 | 233500 | 2928 |
| 574 | 20240923 | 090900 | 6895038000 | 234000 | 232500 | 234000 | 232500 | 2853 |
| 575 | 20240923 | 090800 | 6228159500 | 233000 | 232000 | 233500 | 232000 | 2752 |
| 576 | 20240923 | 090700 | 5587143500 | 232000 | 231500 | 232000 | 231000 | 849 |
| 577 | 20240923 | 090600 | 5390487500 | 231000 | 231000 | 232000 | 230500 | 1064 |
| 578 | 20240923 | 090500 | 5144406000 | 230500 | 232000 | 232000 | 230500 | 2065 |
| 579 | 20240923 | 090400 | 4667419500 | 231500 | 230000 | 232000 | 230000 | 922 |
| 580 | 20240923 | 090300 | 4454559500 | 230000 | 231500 | 231500 | 230000 | 1686 |
| 581 | 20240923 | 090200 | 4065964500 | 231500 | 230500 | 233500 | 229500 | 4038 |
| 582 | 20240923 | 090100 | 3133138500 | 230000 | 231000 | 231000 | 229000 | 6647 |
| 583 | 20240923 | 090000 | 1602212500 | 231500 | 232000 | 232500 | 231000 | 6828 |