34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 184000 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 16232 |
| 3 | 20240911 | 183900 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 4 | 20240911 | 183800 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 5 | 20240911 | 183700 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 6 | 20240911 | 183600 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 7 | 20240911 | 183500 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 8 | 20240911 | 183400 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 9 | 20240911 | 183300 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 10 | 20240911 | 183200 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 11 | 20240911 | 183100 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 12 | 20240911 | 183000 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 13 | 20240911 | 182900 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 14 | 20240911 | 182800 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 15 | 20240911 | 182700 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 16 | 20240911 | 182600 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 17 | 20240911 | 182500 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 18 | 20240911 | 182400 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 19 | 20240911 | 182300 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 20 | 20240911 | 182200 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 21 | 20240911 | 182100 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 22 | 20240911 | 182000 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 23 | 20240911 | 181900 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 24 | 20240911 | 181800 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 25 | 20240911 | 181700 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 26 | 20240911 | 181600 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 27 | 20240911 | 181500 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 28 | 20240911 | 181400 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 29 | 20240911 | 181300 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 30 | 20240911 | 181200 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 31 | 20240911 | 181100 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 32 | 20240911 | 181000 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 16232 |
| 33 | 20240911 | 180900 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 34 | 20240911 | 180800 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 35 | 20240911 | 180700 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 36 | 20240911 | 180600 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 37 | 20240911 | 180500 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 38 | 20240911 | 180400 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 39 | 20240911 | 180300 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 40 | 20240911 | 180200 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 41 | 20240911 | 180100 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 42 | 20240911 | 180000 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 43 | 20240911 | 175900 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 44 | 20240911 | 175800 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 45 | 20240911 | 175700 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 46 | 20240911 | 175600 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 47 | 20240911 | 175500 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 48 | 20240911 | 175400 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 49 | 20240911 | 175300 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 50 | 20240911 | 175200 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 51 | 20240911 | 175100 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 52 | 20240911 | 175000 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 53 | 20240911 | 174900 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 54 | 20240911 | 174800 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 55 | 20240911 | 174700 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 56 | 20240911 | 174600 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 57 | 20240911 | 174500 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 58 | 20240911 | 174400 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 59 | 20240911 | 174300 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 60 | 20240911 | 174200 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 61 | 20240911 | 174100 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 62 | 20240911 | 174000 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 16232 |
| 63 | 20240911 | 173900 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 64 | 20240911 | 173800 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 65 | 20240911 | 173700 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 66 | 20240911 | 173600 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 67 | 20240911 | 173500 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 68 | 20240911 | 173400 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 69 | 20240911 | 173300 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 70 | 20240911 | 173200 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 71 | 20240911 | 173100 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 72 | 20240911 | 173000 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 73 | 20240911 | 172900 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 74 | 20240911 | 172800 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 75 | 20240911 | 172700 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 76 | 20240911 | 172600 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 77 | 20240911 | 172500 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 78 | 20240911 | 172400 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 79 | 20240911 | 172300 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 80 | 20240911 | 172200 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 81 | 20240911 | 172100 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 82 | 20240911 | 172000 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 83 | 20240911 | 171900 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 84 | 20240911 | 171800 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 85 | 20240911 | 171700 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 86 | 20240911 | 171600 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 87 | 20240911 | 171500 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 88 | 20240911 | 171400 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 89 | 20240911 | 171300 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 90 | 20240911 | 171200 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 91 | 20240911 | 171100 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 92 | 20240911 | 171000 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 16232 |
| 93 | 20240911 | 170900 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 94 | 20240911 | 170800 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 95 | 20240911 | 170700 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 96 | 20240911 | 170600 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 97 | 20240911 | 170500 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 98 | 20240911 | 170400 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 99 | 20240911 | 170300 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 100 | 20240911 | 170200 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 101 | 20240911 | 170100 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 102 | 20240911 | 170000 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 103 | 20240911 | 165900 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 104 | 20240911 | 165800 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 105 | 20240911 | 165700 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 106 | 20240911 | 165600 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 107 | 20240911 | 165500 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 108 | 20240911 | 165400 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 109 | 20240911 | 165300 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 110 | 20240911 | 165200 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 111 | 20240911 | 165100 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 112 | 20240911 | 165000 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 113 | 20240911 | 164900 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 114 | 20240911 | 164800 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 115 | 20240911 | 164700 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 116 | 20240911 | 164600 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 117 | 20240911 | 164500 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 118 | 20240911 | 164400 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 119 | 20240911 | 164300 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 120 | 20240911 | 164200 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 121 | 20240911 | 164100 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 122 | 20240911 | 164000 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 16232 |
| 123 | 20240911 | 163900 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 124 | 20240911 | 163800 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 125 | 20240911 | 163700 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 126 | 20240911 | 163600 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 127 | 20240911 | 163500 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 128 | 20240911 | 163400 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 129 | 20240911 | 163300 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 130 | 20240911 | 163200 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 131 | 20240911 | 163100 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 132 | 20240911 | 163000 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 133 | 20240911 | 162900 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 134 | 20240911 | 162800 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 135 | 20240911 | 162700 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 136 | 20240911 | 162600 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 137 | 20240911 | 162500 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 138 | 20240911 | 162400 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 139 | 20240911 | 162300 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 140 | 20240911 | 162200 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 141 | 20240911 | 162100 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 142 | 20240911 | 162000 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 143 | 20240911 | 161900 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 144 | 20240911 | 161800 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 145 | 20240911 | 161700 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 146 | 20240911 | 161600 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 147 | 20240911 | 161500 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 148 | 20240911 | 161400 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 149 | 20240911 | 161300 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 150 | 20240911 | 161200 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 151 | 20240911 | 161100 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 152 | 20240911 | 161000 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 16232 |
| 153 | 20240911 | 160900 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 154 | 20240911 | 160800 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 155 | 20240911 | 160700 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 156 | 20240911 | 160600 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 157 | 20240911 | 160500 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 158 | 20240911 | 160400 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 159 | 20240911 | 160300 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 160 | 20240911 | 160200 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 161 | 20240911 | 160100 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 162 | 20240911 | 160000 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 163 | 20240911 | 155900 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 164 | 20240911 | 155800 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 165 | 20240911 | 155700 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 166 | 20240911 | 155600 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 167 | 20240911 | 155500 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 168 | 20240911 | 155400 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 169 | 20240911 | 155300 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 170 | 20240911 | 155200 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 171 | 20240911 | 155100 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 172 | 20240911 | 155000 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 173 | 20240911 | 154900 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 174 | 20240911 | 154800 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 175 | 20240911 | 154700 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 176 | 20240911 | 154600 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 177 | 20240911 | 154500 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 178 | 20240911 | 154400 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 179 | 20240911 | 154300 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 180 | 20240911 | 154200 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 181 | 20240911 | 154100 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 182 | 20240911 | 154000 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 16232 |
| 183 | 20240911 | 153900 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 184 | 20240911 | 153800 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 185 | 20240911 | 153700 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 186 | 20240911 | 153600 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 187 | 20240911 | 153500 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 188 | 20240911 | 153400 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 189 | 20240911 | 153300 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 190 | 20240911 | 153200 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 191 | 20240911 | 153100 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 192 | 20240911 | 153000 | 137214303000 | 219500 | 219500 | 219500 | 219500 | 16232 |
| 193 | 20240911 | 152900 | 133651379000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 194 | 20240911 | 152800 | 133651379000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 195 | 20240911 | 152700 | 133651379000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 196 | 20240911 | 152600 | 133651379000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 197 | 20240911 | 152500 | 133651379000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 198 | 20240911 | 152400 | 133651379000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 199 | 20240911 | 152300 | 133651379000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 200 | 20240911 | 152200 | 133651379000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 201 | 20240911 | 152100 | 133651379000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 202 | 20240911 | 152000 | 133651379000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 203 | 20240911 | 151900 | 133651379000 | 218500 | 218500 | 219000 | 218500 | 1527 |
| 204 | 20240911 | 151800 | 133317466000 | 219500 | 219500 | 219500 | 218500 | 1064 |
| 205 | 20240911 | 151700 | 133084428000 | 219000 | 219500 | 220000 | 219000 | 2676 |
| 206 | 20240911 | 151600 | 132497170500 | 219500 | 220000 | 220000 | 219500 | 1981 |
| 207 | 20240911 | 151500 | 132061736000 | 220000 | 219500 | 220000 | 219000 | 2808 |
| 208 | 20240911 | 151400 | 131445064500 | 219500 | 220000 | 220000 | 219000 | 3661 |
| 209 | 20240911 | 151300 | 130641446500 | 219500 | 220000 | 220000 | 219500 | 2057 |
| 210 | 20240911 | 151200 | 130189165000 | 220000 | 220000 | 220000 | 219500 | 2658 |
| 211 | 20240911 | 151100 | 129604955500 | 219500 | 219500 | 220000 | 219500 | 1638 |
| 212 | 20240911 | 151000 | 129244790500 | 219500 | 219500 | 220000 | 219000 | 1522 |
| 213 | 20240911 | 150900 | 128910090000 | 219500 | 219500 | 220000 | 219000 | 1852 |
| 214 | 20240911 | 150800 | 128503262500 | 219000 | 219000 | 219500 | 219000 | 2084 |
| 215 | 20240911 | 150700 | 128045979000 | 219500 | 219000 | 219500 | 219000 | 1590 |
| 216 | 20240911 | 150600 | 127697121500 | 219000 | 219000 | 219500 | 219000 | 1630 |
| 217 | 20240911 | 150500 | 127339429000 | 219500 | 219000 | 219500 | 219000 | 2094 |
| 218 | 20240911 | 150400 | 126880057000 | 219500 | 219000 | 219500 | 218500 | 3748 |
| 219 | 20240911 | 150300 | 126059159500 | 218500 | 218500 | 219000 | 218000 | 1417 |
| 220 | 20240911 | 150200 | 125749261500 | 218500 | 218500 | 219000 | 218000 | 1409 |
| 221 | 20240911 | 150100 | 125441518000 | 219000 | 218000 | 219000 | 218000 | 597 |
| 222 | 20240911 | 150000 | 125311001000 | 218000 | 218500 | 219000 | 218000 | 2370 |
| 223 | 20240911 | 145900 | 124793352500 | 218500 | 219000 | 219000 | 218500 | 1967 |
| 224 | 20240911 | 145800 | 124363308500 | 218500 | 218500 | 219000 | 218500 | 1338 |
| 225 | 20240911 | 145700 | 124070438000 | 219000 | 218500 | 219000 | 218500 | 674 |
| 226 | 20240911 | 145600 | 123922915500 | 218500 | 218500 | 219000 | 218000 | 2572 |
| 227 | 20240911 | 145500 | 123360824500 | 218000 | 218000 | 218500 | 218000 | 1047 |
| 228 | 20240911 | 145400 | 123132125000 | 218000 | 218000 | 218500 | 218000 | 735 |
| 229 | 20240911 | 145300 | 122971624500 | 218500 | 218000 | 218500 | 218000 | 760 |
| 230 | 20240911 | 145200 | 122805672000 | 218500 | 218000 | 218500 | 217500 | 2212 |
| 231 | 20240911 | 145100 | 122323207500 | 218000 | 218000 | 218500 | 217500 | 1761 |
| 232 | 20240911 | 145000 | 121939231000 | 218000 | 218000 | 218500 | 218000 | 866 |
| 233 | 20240911 | 144900 | 121750105500 | 218500 | 218000 | 218500 | 217500 | 2567 |
| 234 | 20240911 | 144800 | 121190695500 | 218000 | 218000 | 218000 | 217500 | 974 |
| 235 | 20240911 | 144700 | 120978441500 | 218000 | 217500 | 218000 | 217500 | 648 |
| 236 | 20240911 | 144600 | 120837224000 | 217500 | 217500 | 218000 | 217000 | 754 |
| 237 | 20240911 | 144500 | 120673262000 | 217500 | 217500 | 217500 | 217000 | 848 |
| 238 | 20240911 | 144400 | 120488895000 | 217500 | 217500 | 218000 | 217000 | 1601 |
| 239 | 20240911 | 144300 | 120140476500 | 217500 | 217000 | 217500 | 217000 | 541 |
| 240 | 20240911 | 144200 | 120022884500 | 217500 | 217000 | 217500 | 216500 | 917 |
| 241 | 20240911 | 144100 | 119823581000 | 217500 | 217000 | 217500 | 217000 | 670 |
| 242 | 20240911 | 144000 | 119678029000 | 217000 | 216500 | 217500 | 216500 | 1295 |
| 243 | 20240911 | 143900 | 119396879500 | 217000 | 217500 | 218000 | 217000 | 2992 |
| 244 | 20240911 | 143800 | 118746513000 | 218000 | 218000 | 218000 | 217500 | 780 |
| 245 | 20240911 | 143700 | 118576522500 | 218000 | 217500 | 218000 | 217500 | 771 |
| 246 | 20240911 | 143600 | 118408513500 | 217500 | 218000 | 218000 | 217000 | 2212 |
| 247 | 20240911 | 143500 | 117926987000 | 217500 | 218000 | 218000 | 217500 | 876 |
| 248 | 20240911 | 143400 | 117736092000 | 217500 | 217500 | 218000 | 217000 | 1116 |
| 249 | 20240911 | 143300 | 117493265000 | 217000 | 217000 | 218000 | 217000 | 1276 |
| 250 | 20240911 | 143200 | 117215739500 | 218000 | 217000 | 218000 | 216500 | 1599 |
| 251 | 20240911 | 143100 | 116868367000 | 217000 | 216500 | 217000 | 216500 | 2692 |
| 252 | 20240911 | 143000 | 116284509500 | 216500 | 216000 | 217000 | 216000 | 1401 |
| 253 | 20240911 | 142900 | 115981251500 | 216500 | 216000 | 216500 | 216000 | 1000 |
| 254 | 20240911 | 142800 | 115764916000 | 216000 | 217000 | 217500 | 216000 | 3893 |
| 255 | 20240911 | 142700 | 114921026000 | 217000 | 216500 | 217000 | 216500 | 794 |
| 256 | 20240911 | 142600 | 114748845500 | 216500 | 216000 | 217000 | 216000 | 896 |
| 257 | 20240911 | 142500 | 114554599500 | 216500 | 216500 | 217000 | 216000 | 766 |
| 258 | 20240911 | 142400 | 114388812500 | 216500 | 217000 | 217000 | 215500 | 6234 |
| 259 | 20240911 | 142300 | 113041226500 | 217000 | 217000 | 217500 | 216500 | 634 |
| 260 | 20240911 | 142200 | 112903659500 | 217000 | 217000 | 218000 | 217000 | 1268 |
| 261 | 20240911 | 142100 | 112628067000 | 217500 | 217000 | 217500 | 216000 | 2211 |
| 262 | 20240911 | 142000 | 112148419500 | 216500 | 217000 | 217500 | 216000 | 1870 |
| 263 | 20240911 | 141900 | 111743288500 | 217000 | 217000 | 217500 | 216500 | 676 |
| 264 | 20240911 | 141800 | 111596484000 | 217000 | 217500 | 217500 | 216500 | 1437 |
| 265 | 20240911 | 141700 | 111284247000 | 217000 | 218000 | 218000 | 217000 | 723 |
| 266 | 20240911 | 141600 | 111126955500 | 217500 | 217000 | 218000 | 217000 | 927 |
| 267 | 20240911 | 141500 | 110925108500 | 217500 | 217500 | 218000 | 216500 | 2484 |
| 268 | 20240911 | 141400 | 110384660000 | 217000 | 217500 | 217500 | 217000 | 690 |
| 269 | 20240911 | 141300 | 110234644000 | 217500 | 216500 | 217500 | 216000 | 3238 |
| 270 | 20240911 | 141200 | 109532690500 | 216500 | 217500 | 217500 | 216500 | 1089 |
| 271 | 20240911 | 141100 | 109296282000 | 217000 | 217500 | 218000 | 217000 | 1390 |
| 272 | 20240911 | 141000 | 108993611500 | 217000 | 216500 | 218000 | 216500 | 1363 |
| 273 | 20240911 | 140900 | 108697438500 | 216500 | 216000 | 217000 | 216000 | 738 |
| 274 | 20240911 | 140800 | 108537383000 | 216000 | 216500 | 217000 | 216000 | 2468 |
| 275 | 20240911 | 140700 | 108003128000 | 216500 | 217500 | 217500 | 216500 | 1605 |
| 276 | 20240911 | 140600 | 107654802000 | 217500 | 218500 | 218500 | 217500 | 2036 |
| 277 | 20240911 | 140500 | 107211316000 | 218000 | 218000 | 218500 | 217500 | 1405 |
| 278 | 20240911 | 140400 | 106904836000 | 218000 | 217500 | 218000 | 217500 | 710 |
| 279 | 20240911 | 140300 | 106750119500 | 217500 | 217500 | 218000 | 217500 | 924 |
| 280 | 20240911 | 140200 | 106548844000 | 218000 | 218000 | 218500 | 217500 | 1576 |
| 281 | 20240911 | 140100 | 106205312500 | 218000 | 218000 | 218500 | 217500 | 845 |
| 282 | 20240911 | 140000 | 106020921000 | 218500 | 219000 | 219000 | 217500 | 2358 |
| 283 | 20240911 | 135900 | 105505928000 | 218500 | 218500 | 219000 | 218500 | 607 |
| 284 | 20240911 | 135800 | 105373053000 | 218500 | 219000 | 219000 | 218500 | 1327 |
| 285 | 20240911 | 135700 | 105082458000 | 219000 | 219500 | 219500 | 218500 | 1358 |
| 286 | 20240911 | 135600 | 104784839000 | 219000 | 218500 | 219000 | 218500 | 1078 |
| 287 | 20240911 | 135500 | 104548817500 | 219000 | 218000 | 219000 | 218000 | 1057 |
| 288 | 20240911 | 135400 | 104317726000 | 218000 | 218500 | 219000 | 218000 | 907 |
| 289 | 20240911 | 135300 | 104119578500 | 218500 | 218500 | 219000 | 218500 | 927 |
| 290 | 20240911 | 135200 | 103916789500 | 218500 | 219500 | 219500 | 218500 | 3234 |
| 291 | 20240911 | 135100 | 103208441000 | 219500 | 219000 | 219500 | 219000 | 1287 |
| 292 | 20240911 | 135000 | 102926019000 | 219000 | 218500 | 219500 | 218500 | 1636 |
| 293 | 20240911 | 134900 | 102567736500 | 218500 | 219000 | 219500 | 218500 | 1725 |
| 294 | 20240911 | 134800 | 102189922500 | 219000 | 219500 | 219500 | 219000 | 1975 |
| 295 | 20240911 | 134700 | 101756702500 | 219500 | 219000 | 219500 | 218500 | 4457 |
| 296 | 20240911 | 134600 | 100779932000 | 219000 | 218000 | 219000 | 218000 | 2852 |
| 297 | 20240911 | 134500 | 100156327500 | 218500 | 218000 | 218500 | 217500 | 963 |
| 298 | 20240911 | 134400 | 99946342500 | 217500 | 217500 | 218000 | 217500 | 1667 |
| 299 | 20240911 | 134300 | 99583055000 | 218000 | 217000 | 218000 | 217000 | 5546 |
| 300 | 20240911 | 134200 | 98376387500 | 217000 | 216500 | 217500 | 216500 | 2860 |
| 301 | 20240911 | 134100 | 97755966500 | 217000 | 216500 | 217000 | 216500 | 990 |
| 302 | 20240911 | 134000 | 97541329500 | 216500 | 217000 | 217000 | 216500 | 1534 |
| 303 | 20240911 | 133900 | 97208507500 | 216500 | 217000 | 217000 | 215500 | 1802 |
| 304 | 20240911 | 133800 | 96818642000 | 216500 | 216500 | 217000 | 216500 | 756 |
| 305 | 20240911 | 133700 | 96654832500 | 216500 | 216500 | 217000 | 216000 | 1095 |
| 306 | 20240911 | 133600 | 96417656000 | 216500 | 216500 | 217000 | 216000 | 1466 |
| 307 | 20240911 | 133500 | 96100441000 | 216500 | 217000 | 217000 | 216500 | 557 |
| 308 | 20240911 | 133400 | 95979735500 | 216500 | 217000 | 217000 | 216500 | 627 |
| 309 | 20240911 | 133300 | 95843868500 | 217000 | 216500 | 217000 | 216500 | 363 |
| 310 | 20240911 | 133200 | 95765126000 | 216500 | 216500 | 217000 | 216000 | 684 |
| 311 | 20240911 | 133100 | 95617135500 | 217000 | 217000 | 217500 | 216500 | 792 |
| 312 | 20240911 | 133000 | 95445277500 | 217000 | 217000 | 217000 | 216500 | 880 |
| 313 | 20240911 | 132900 | 95254346500 | 217000 | 217000 | 217000 | 216500 | 503 |
| 314 | 20240911 | 132800 | 95145333500 | 216500 | 216500 | 217000 | 216500 | 1626 |
| 315 | 20240911 | 132700 | 94792586000 | 217000 | 216500 | 217000 | 216000 | 680 |
| 316 | 20240911 | 132600 | 94645295000 | 216500 | 216500 | 217000 | 216500 | 723 |
| 317 | 20240911 | 132500 | 94488647000 | 217000 | 216500 | 217000 | 216000 | 761 |
| 318 | 20240911 | 132400 | 94323880500 | 216500 | 216500 | 216500 | 215500 | 1005 |
| 319 | 20240911 | 132300 | 94106359500 | 216500 | 216500 | 216500 | 215500 | 580 |
| 320 | 20240911 | 132200 | 93981017500 | 216000 | 216500 | 216500 | 216000 | 747 |
| 321 | 20240911 | 132100 | 93819496500 | 216000 | 216500 | 217000 | 216000 | 548 |
| 322 | 20240911 | 132000 | 93700861500 | 216500 | 217000 | 217500 | 216000 | 2019 |
| 323 | 20240911 | 131900 | 93263278000 | 217000 | 217500 | 217500 | 217000 | 474 |
| 324 | 20240911 | 131800 | 93160253000 | 217000 | 216500 | 217500 | 216500 | 1329 |
| 325 | 20240911 | 131700 | 92871904000 | 217000 | 217000 | 217000 | 216500 | 1015 |
| 326 | 20240911 | 131600 | 92651863000 | 217000 | 217500 | 217500 | 216500 | 1270 |
| 327 | 20240911 | 131500 | 92376253500 | 217500 | 217000 | 217500 | 216500 | 3194 |
| 328 | 20240911 | 131400 | 91683134000 | 216500 | 216000 | 217000 | 216000 | 5743 |
| 329 | 20240911 | 131300 | 90439537500 | 216000 | 216000 | 216000 | 215500 | 2691 |
| 330 | 20240911 | 131200 | 89858440000 | 215500 | 215500 | 216000 | 215000 | 574 |
| 331 | 20240911 | 131100 | 89734728500 | 215500 | 215000 | 215500 | 215000 | 885 |
| 332 | 20240911 | 131000 | 89544025500 | 215500 | 215500 | 216000 | 215500 | 731 |
| 333 | 20240911 | 130900 | 89386388000 | 216000 | 215500 | 216000 | 215500 | 301 |
| 334 | 20240911 | 130800 | 89321392500 | 216000 | 216000 | 216000 | 215500 | 615 |
| 335 | 20240911 | 130700 | 89188617500 | 215500 | 216500 | 216500 | 215500 | 534 |
| 336 | 20240911 | 130600 | 89073230000 | 216000 | 215500 | 216500 | 215000 | 3943 |
| 337 | 20240911 | 130500 | 88222003500 | 215500 | 215500 | 216000 | 215000 | 303 |
| 338 | 20240911 | 130400 | 88156691000 | 215500 | 216000 | 216000 | 215500 | 477 |
| 339 | 20240911 | 130300 | 88053840000 | 215500 | 215500 | 216000 | 215000 | 1344 |
| 340 | 20240911 | 130200 | 87764137500 | 215500 | 215000 | 215500 | 214500 | 826 |
| 341 | 20240911 | 130100 | 87586420500 | 215000 | 215500 | 215500 | 214500 | 1075 |
| 342 | 20240911 | 130000 | 87355231000 | 215500 | 215500 | 215500 | 215000 | 1112 |
| 343 | 20240911 | 125900 | 87115600000 | 215500 | 215000 | 215500 | 215000 | 849 |
| 344 | 20240911 | 125800 | 86933002500 | 215000 | 215500 | 215500 | 215000 | 1886 |
| 345 | 20240911 | 125700 | 86527320500 | 215500 | 215500 | 215500 | 215000 | 3827 |
| 346 | 20240911 | 125600 | 85702655000 | 215500 | 215000 | 215500 | 215000 | 84 |
| 347 | 20240911 | 125500 | 85684581500 | 215500 | 215000 | 215500 | 215000 | 640 |
| 348 | 20240911 | 125400 | 85546948500 | 215000 | 215000 | 215500 | 215000 | 96 |
| 349 | 20240911 | 125300 | 85526283000 | 215000 | 215500 | 215500 | 215000 | 277 |
| 350 | 20240911 | 125200 | 85466683000 | 215000 | 215000 | 215500 | 214500 | 1953 |
| 351 | 20240911 | 125100 | 85046787500 | 214500 | 214500 | 215000 | 214000 | 2636 |
| 352 | 20240911 | 125000 | 84481246000 | 214000 | 214500 | 214500 | 214000 | 44 |
| 353 | 20240911 | 124900 | 84471817500 | 214500 | 214500 | 214500 | 214000 | 145 |
| 354 | 20240911 | 124800 | 84440750500 | 214500 | 213500 | 214500 | 213500 | 1330 |
| 355 | 20240911 | 124700 | 84156035500 | 213500 | 213500 | 214000 | 213500 | 1458 |
| 356 | 20240911 | 124600 | 83844651500 | 214000 | 213500 | 214000 | 213500 | 63 |
| 357 | 20240911 | 124500 | 83831172000 | 214000 | 213500 | 214000 | 213500 | 905 |
| 358 | 20240911 | 124400 | 83637869000 | 213500 | 213500 | 213500 | 213000 | 98 |
| 359 | 20240911 | 124300 | 83616959500 | 213500 | 213500 | 213500 | 213000 | 515 |
| 360 | 20240911 | 124200 | 83507018000 | 213500 | 213500 | 214000 | 213500 | 510 |
| 361 | 20240911 | 124100 | 83398118500 | 213500 | 213500 | 214000 | 213500 | 153 |
| 362 | 20240911 | 124000 | 83365397500 | 213500 | 213500 | 214000 | 213500 | 190 |
| 363 | 20240911 | 123900 | 83324814500 | 213500 | 214000 | 214000 | 213500 | 492 |
| 364 | 20240911 | 123800 | 83219767000 | 214000 | 214000 | 214000 | 213500 | 125 |
| 365 | 20240911 | 123700 | 83193020500 | 214000 | 214000 | 214000 | 214000 | 13 |
| 366 | 20240911 | 123600 | 83190238500 | 214000 | 214000 | 214000 | 213500 | 334 |
| 367 | 20240911 | 123500 | 83118766500 | 213500 | 214000 | 214500 | 213500 | 407 |
| 368 | 20240911 | 123400 | 83031668500 | 214000 | 214000 | 214000 | 213500 | 719 |
| 369 | 20240911 | 123300 | 82877806000 | 213500 | 213500 | 214000 | 213000 | 452 |
| 370 | 20240911 | 123200 | 82781365000 | 213500 | 213500 | 214000 | 213500 | 1150 |
| 371 | 20240911 | 123100 | 82535839500 | 213500 | 214000 | 214000 | 213500 | 99 |
| 372 | 20240911 | 123000 | 82514684000 | 214000 | 214500 | 214500 | 213500 | 1167 |
| 373 | 20240911 | 122900 | 82265022000 | 215000 | 215000 | 215000 | 214500 | 2077 |
| 374 | 20240911 | 122800 | 81818574500 | 215000 | 214500 | 215000 | 214000 | 1384 |
| 375 | 20240911 | 122700 | 81521706500 | 214000 | 214000 | 214500 | 214000 | 1274 |
| 376 | 20240911 | 122600 | 81249058500 | 213500 | 213500 | 214000 | 213500 | 181 |
| 377 | 20240911 | 122500 | 81210407000 | 213500 | 213500 | 213500 | 213000 | 563 |
| 378 | 20240911 | 122400 | 81090225000 | 213000 | 213500 | 213500 | 213000 | 216 |
| 379 | 20240911 | 122300 | 81044193500 | 213500 | 213500 | 213500 | 213000 | 645 |
| 380 | 20240911 | 122200 | 80906548500 | 213000 | 212500 | 213000 | 212500 | 1101 |
| 381 | 20240911 | 122100 | 80672363000 | 212500 | 212500 | 212500 | 212000 | 297 |
| 382 | 20240911 | 122000 | 80609368000 | 212500 | 212000 | 212500 | 211500 | 654 |
| 383 | 20240911 | 121900 | 80470594500 | 212000 | 212000 | 212500 | 212000 | 381 |
| 384 | 20240911 | 121800 | 80389767000 | 212000 | 211500 | 212500 | 211500 | 669 |
| 385 | 20240911 | 121700 | 80247963000 | 211500 | 211500 | 212000 | 211500 | 656 |
| 386 | 20240911 | 121600 | 80109196000 | 211500 | 212000 | 212000 | 211500 | 780 |
| 387 | 20240911 | 121500 | 79944220000 | 211500 | 212000 | 212500 | 211500 | 2751 |
| 388 | 20240911 | 121400 | 79361188500 | 212000 | 212500 | 212500 | 212000 | 247 |
| 389 | 20240911 | 121300 | 79308720000 | 212500 | 212500 | 213000 | 212500 | 305 |
| 390 | 20240911 | 121200 | 79243907000 | 212500 | 213000 | 213000 | 212500 | 62 |
| 391 | 20240911 | 121100 | 79230710000 | 213000 | 213000 | 213000 | 212500 | 146 |
| 392 | 20240911 | 121000 | 79199630500 | 213000 | 213000 | 213000 | 212500 | 209 |
| 393 | 20240911 | 120900 | 79155198000 | 212500 | 212500 | 213000 | 212000 | 384 |
| 394 | 20240911 | 120800 | 79073525000 | 212500 | 212500 | 212500 | 212000 | 588 |
| 395 | 20240911 | 120700 | 78948738000 | 212500 | 212000 | 212500 | 212000 | 597 |
| 396 | 20240911 | 120600 | 78821894000 | 212500 | 212000 | 212500 | 212000 | 265 |
| 397 | 20240911 | 120500 | 78765586000 | 212500 | 212500 | 212500 | 212000 | 251 |
| 398 | 20240911 | 120400 | 78712282500 | 212500 | 212500 | 212500 | 212000 | 377 |
| 399 | 20240911 | 120300 | 78632258500 | 212500 | 213000 | 213000 | 212000 | 1486 |
| 400 | 20240911 | 120200 | 78316660500 | 213000 | 212500 | 213000 | 212000 | 633 |
| 401 | 20240911 | 120100 | 78182052000 | 212000 | 212000 | 213000 | 212000 | 765 |
| 402 | 20240911 | 120000 | 78019621000 | 212000 | 212000 | 212500 | 212000 | 88 |
| 403 | 20240911 | 115900 | 78000962000 | 212000 | 211500 | 212500 | 211500 | 777 |
| 404 | 20240911 | 115800 | 77836145000 | 212000 | 212500 | 212500 | 211500 | 1877 |
| 405 | 20240911 | 115700 | 77438095500 | 212500 | 213500 | 214000 | 212500 | 3492 |
| 406 | 20240911 | 115600 | 76693526500 | 214000 | 213500 | 214000 | 213500 | 170 |
| 407 | 20240911 | 115500 | 76657197500 | 213500 | 213500 | 214000 | 213500 | 147 |
| 408 | 20240911 | 115400 | 76625747500 | 213500 | 214000 | 214000 | 213500 | 372 |
| 409 | 20240911 | 115300 | 76546211000 | 214000 | 214000 | 214000 | 213500 | 527 |
| 410 | 20240911 | 115200 | 76433616500 | 214000 | 214000 | 214000 | 213500 | 726 |
| 411 | 20240911 | 115100 | 76278524500 | 214000 | 214000 | 214500 | 214000 | 1505 |
| 412 | 20240911 | 115000 | 75956415000 | 214500 | 215000 | 215000 | 214500 | 927 |
| 413 | 20240911 | 114900 | 75757407500 | 214500 | 215000 | 215000 | 214500 | 606 |
| 414 | 20240911 | 114800 | 75627360500 | 214500 | 215000 | 215000 | 214500 | 402 |
| 415 | 20240911 | 114700 | 75541011500 | 215000 | 214500 | 215000 | 214500 | 1124 |
| 416 | 20240911 | 114600 | 75299505000 | 214500 | 215000 | 215000 | 214000 | 1878 |
| 417 | 20240911 | 114500 | 74896702500 | 215000 | 215000 | 215000 | 214500 | 552 |
| 418 | 20240911 | 114400 | 74778138500 | 214500 | 215000 | 215500 | 214500 | 647 |
| 419 | 20240911 | 114300 | 74639045500 | 215000 | 215500 | 215500 | 215000 | 1542 |
| 420 | 20240911 | 114200 | 74306861500 | 216000 | 214500 | 216000 | 214500 | 1347 |
| 421 | 20240911 | 114100 | 74016854500 | 215000 | 216000 | 216000 | 214500 | 1986 |
| 422 | 20240911 | 114000 | 73589866000 | 216000 | 216500 | 216500 | 215500 | 7580 |
| 423 | 20240911 | 113900 | 71952477000 | 216000 | 216500 | 216500 | 216000 | 1015 |
| 424 | 20240911 | 113800 | 71732947000 | 216000 | 216000 | 216500 | 215500 | 1220 |
| 425 | 20240911 | 113700 | 71469352500 | 216000 | 216000 | 216500 | 215500 | 2349 |
| 426 | 20240911 | 113600 | 70961944500 | 216000 | 215500 | 216000 | 215000 | 1253 |
| 427 | 20240911 | 113500 | 70691759500 | 215500 | 215500 | 216000 | 215000 | 1887 |
| 428 | 20240911 | 113400 | 70285372000 | 215500 | 216000 | 216000 | 215500 | 1152 |
| 429 | 20240911 | 113300 | 70037061000 | 216000 | 216500 | 216500 | 215000 | 2099 |
| 430 | 20240911 | 113200 | 69583784500 | 216000 | 215000 | 216500 | 215000 | 3560 |
| 431 | 20240911 | 113100 | 68815926000 | 215000 | 215500 | 216000 | 215000 | 4367 |
| 432 | 20240911 | 113000 | 67874696000 | 215500 | 214500 | 216000 | 214500 | 13657 |
| 433 | 20240911 | 112900 | 64938797500 | 214500 | 214000 | 214500 | 213500 | 580 |
| 434 | 20240911 | 112800 | 64814612000 | 214500 | 214000 | 214500 | 213500 | 3543 |
| 435 | 20240911 | 112700 | 64056611500 | 214000 | 214000 | 214000 | 213500 | 652 |
| 436 | 20240911 | 112600 | 63917204500 | 214000 | 213500 | 214000 | 213500 | 2803 |
| 437 | 20240911 | 112500 | 63318575000 | 213000 | 212500 | 213500 | 212500 | 2786 |
| 438 | 20240911 | 112400 | 62724499500 | 213000 | 213000 | 213000 | 212500 | 162 |
| 439 | 20240911 | 112300 | 62690023500 | 213000 | 213000 | 213000 | 212500 | 855 |
| 440 | 20240911 | 112200 | 62507991500 | 213500 | 213000 | 213500 | 212500 | 3898 |
| 441 | 20240911 | 112100 | 61677707000 | 213000 | 212500 | 213000 | 212500 | 2103 |
| 442 | 20240911 | 112000 | 61230028000 | 212500 | 212000 | 213000 | 211500 | 1789 |
| 443 | 20240911 | 111900 | 60850236500 | 212000 | 212500 | 213000 | 211500 | 1825 |
| 444 | 20240911 | 111800 | 60463075000 | 213000 | 213000 | 213500 | 212500 | 2271 |
| 445 | 20240911 | 111700 | 59979305000 | 213000 | 212500 | 213000 | 212000 | 4530 |
| 446 | 20240911 | 111600 | 59015389500 | 212500 | 212000 | 212500 | 212000 | 4569 |
| 447 | 20240911 | 111500 | 58046013500 | 212000 | 212000 | 212000 | 211500 | 156 |
| 448 | 20240911 | 111400 | 58012959000 | 212000 | 211500 | 212000 | 211000 | 2639 |
| 449 | 20240911 | 111300 | 57454596000 | 211500 | 211000 | 211500 | 210500 | 1726 |
| 450 | 20240911 | 111200 | 57090275000 | 211000 | 211000 | 211000 | 210500 | 68 |
| 451 | 20240911 | 111100 | 57075948000 | 211000 | 211000 | 211000 | 210500 | 250 |
| 452 | 20240911 | 111000 | 57023274000 | 210500 | 210500 | 211500 | 210500 | 2656 |
| 453 | 20240911 | 110900 | 56463339500 | 211000 | 210500 | 211000 | 210500 | 407 |
| 454 | 20240911 | 110800 | 56377661000 | 210500 | 210000 | 210500 | 210000 | 405 |
| 455 | 20240911 | 110700 | 56292465000 | 210500 | 210000 | 210500 | 209000 | 1355 |
| 456 | 20240911 | 110600 | 56008180000 | 210000 | 209500 | 210500 | 209500 | 870 |
| 457 | 20240911 | 110500 | 55825591000 | 209500 | 209500 | 209500 | 209000 | 647 |
| 458 | 20240911 | 110400 | 55690046000 | 209000 | 209000 | 209000 | 208500 | 1898 |
| 459 | 20240911 | 110300 | 55293595000 | 209000 | 208500 | 209000 | 208500 | 396 |
| 460 | 20240911 | 110200 | 55211028000 | 208500 | 208500 | 209000 | 208500 | 320 |
| 461 | 20240911 | 110100 | 55144292000 | 208500 | 208000 | 209000 | 208000 | 339 |
| 462 | 20240911 | 110000 | 55073628500 | 208000 | 208500 | 209000 | 208000 | 454 |
| 463 | 20240911 | 105900 | 54978995500 | 208500 | 208500 | 209000 | 208500 | 418 |
| 464 | 20240911 | 105800 | 54891769000 | 209000 | 208500 | 209000 | 208500 | 90 |
| 465 | 20240911 | 105700 | 54872967000 | 208500 | 208000 | 208500 | 207500 | 2472 |
| 466 | 20240911 | 105600 | 54358666000 | 208000 | 208500 | 208500 | 208000 | 852 |
| 467 | 20240911 | 105500 | 54181334500 | 208500 | 208500 | 209000 | 208000 | 945 |
| 468 | 20240911 | 105400 | 53984353500 | 208500 | 208500 | 209000 | 208500 | 198 |
| 469 | 20240911 | 105300 | 53943068000 | 208500 | 208500 | 209000 | 208500 | 672 |
| 470 | 20240911 | 105200 | 53802955500 | 208500 | 208500 | 209000 | 208500 | 502 |
| 471 | 20240911 | 105100 | 53698285500 | 208500 | 208500 | 209000 | 208500 | 624 |
| 472 | 20240911 | 105000 | 53568174000 | 209000 | 209000 | 209000 | 208500 | 1180 |
| 473 | 20240911 | 104900 | 53321690000 | 209000 | 209000 | 209500 | 209000 | 290 |
| 474 | 20240911 | 104800 | 53261064000 | 209500 | 209500 | 209500 | 209500 | 285 |
| 475 | 20240911 | 104700 | 53201356500 | 209500 | 209500 | 210500 | 209500 | 476 |
| 476 | 20240911 | 104600 | 53101615500 | 210500 | 210500 | 210500 | 209500 | 998 |
| 477 | 20240911 | 104500 | 52891954000 | 211000 | 210500 | 211500 | 210500 | 1711 |
| 478 | 20240911 | 104400 | 52531400500 | 210000 | 210000 | 210500 | 210000 | 160 |
| 479 | 20240911 | 104300 | 52497800000 | 210000 | 210000 | 210500 | 210000 | 597 |
| 480 | 20240911 | 104200 | 52372395500 | 210000 | 210000 | 210500 | 210000 | 433 |
| 481 | 20240911 | 104100 | 52281456000 | 210000 | 209500 | 210500 | 209500 | 1454 |
| 482 | 20240911 | 104000 | 51976170500 | 209500 | 209500 | 210000 | 209000 | 2017 |
| 483 | 20240911 | 103900 | 51553966000 | 210000 | 209500 | 210000 | 209500 | 1907 |
| 484 | 20240911 | 103800 | 51153883000 | 210000 | 210500 | 210500 | 209500 | 1248 |
| 485 | 20240911 | 103700 | 50891792500 | 210000 | 210000 | 210500 | 210000 | 413 |
| 486 | 20240911 | 103600 | 50804912000 | 210500 | 209500 | 210500 | 209500 | 1311 |
| 487 | 20240911 | 103500 | 50529616500 | 210000 | 210500 | 210500 | 209500 | 1328 |
| 488 | 20240911 | 103400 | 50250672000 | 210000 | 210000 | 210500 | 209500 | 3007 |
| 489 | 20240911 | 103300 | 49619110000 | 210000 | 211000 | 211500 | 210000 | 1569 |
| 490 | 20240911 | 103200 | 49288701000 | 211000 | 211500 | 211500 | 211000 | 700 |
| 491 | 20240911 | 103100 | 49140770000 | 211000 | 211500 | 211500 | 211000 | 406 |
| 492 | 20240911 | 103000 | 49055082500 | 211000 | 211500 | 211500 | 211000 | 182 |
| 493 | 20240911 | 102900 | 49016633500 | 211500 | 212000 | 212000 | 211500 | 2413 |
| 494 | 20240911 | 102800 | 48506180500 | 212000 | 212000 | 212000 | 211500 | 384 |
| 495 | 20240911 | 102700 | 48424804500 | 212000 | 211500 | 212000 | 211500 | 304 |
| 496 | 20240911 | 102600 | 48360441500 | 212000 | 212000 | 212500 | 211500 | 352 |
| 497 | 20240911 | 102500 | 48285842500 | 212000 | 212000 | 212500 | 212000 | 1535 |
| 498 | 20240911 | 102400 | 47960364000 | 212500 | 212500 | 212500 | 212000 | 688 |
| 499 | 20240911 | 102300 | 47814255000 | 212500 | 212500 | 212500 | 212000 | 1305 |
| 500 | 20240911 | 102200 | 47536995000 | 212500 | 212000 | 212500 | 212000 | 2232 |
| 501 | 20240911 | 102100 | 47062759500 | 212500 | 211500 | 212500 | 211500 | 3329 |
| 502 | 20240911 | 102000 | 46356917500 | 212000 | 211500 | 212000 | 211000 | 4384 |
| 503 | 20240911 | 101900 | 45429346500 | 211500 | 211000 | 211500 | 211000 | 352 |
| 504 | 20240911 | 101800 | 45354947500 | 211500 | 211000 | 211500 | 211000 | 415 |
| 505 | 20240911 | 101700 | 45267332500 | 211000 | 211000 | 211500 | 210500 | 1277 |
| 506 | 20240911 | 101600 | 44997804500 | 211000 | 211000 | 211000 | 210500 | 156 |
| 507 | 20240911 | 101500 | 44964895000 | 211000 | 211000 | 211500 | 211000 | 578 |
| 508 | 20240911 | 101400 | 44842896000 | 211500 | 211000 | 211500 | 210500 | 2073 |
| 509 | 20240911 | 101300 | 44405298000 | 211000 | 210500 | 211000 | 210500 | 245 |
| 510 | 20240911 | 101200 | 44353646000 | 211000 | 211000 | 211500 | 210500 | 197 |
| 511 | 20240911 | 101100 | 44312076500 | 211500 | 210500 | 211500 | 210000 | 1950 |
| 512 | 20240911 | 101000 | 43901308500 | 210000 | 210000 | 210500 | 210000 | 431 |
| 513 | 20240911 | 100900 | 43810724000 | 210000 | 210500 | 211000 | 210000 | 648 |
| 514 | 20240911 | 100800 | 43674308500 | 210500 | 211500 | 211500 | 210500 | 604 |
| 515 | 20240911 | 100700 | 43546887500 | 211000 | 211000 | 211500 | 211000 | 247 |
| 516 | 20240911 | 100600 | 43494756000 | 211000 | 211000 | 211500 | 211000 | 1025 |
| 517 | 20240911 | 100500 | 43278269000 | 211000 | 211000 | 211500 | 210500 | 1865 |
| 518 | 20240911 | 100400 | 42884784500 | 210500 | 210000 | 210500 | 210000 | 1128 |
| 519 | 20240911 | 100300 | 42647520500 | 210500 | 210500 | 210500 | 210000 | 741 |
| 520 | 20240911 | 100200 | 42491727000 | 210000 | 210500 | 211000 | 210000 | 1090 |
| 521 | 20240911 | 100100 | 42262479500 | 210000 | 211000 | 211000 | 210000 | 1897 |
| 522 | 20240911 | 100000 | 41863006500 | 211000 | 211500 | 211500 | 210500 | 1653 |
| 523 | 20240911 | 095900 | 41514101000 | 211000 | 211500 | 211500 | 210500 | 1390 |
| 524 | 20240911 | 095800 | 41220862000 | 211000 | 212000 | 212000 | 210500 | 4155 |
| 525 | 20240911 | 095700 | 40342590500 | 212000 | 211500 | 212000 | 211500 | 2169 |
| 526 | 20240911 | 095600 | 39882885000 | 212000 | 211500 | 212000 | 211000 | 2717 |
| 527 | 20240911 | 095500 | 39308258500 | 211500 | 211000 | 211500 | 211000 | 449 |
| 528 | 20240911 | 095400 | 39213380500 | 211000 | 211000 | 211500 | 210500 | 1451 |
| 529 | 20240911 | 095300 | 38907216500 | 210500 | 211000 | 211500 | 210500 | 3479 |
| 530 | 20240911 | 095200 | 38172705000 | 211500 | 211500 | 211500 | 211000 | 2885 |
| 531 | 20240911 | 095100 | 37563033500 | 211500 | 211500 | 212000 | 211000 | 6483 |
| 532 | 20240911 | 095000 | 36191930500 | 212000 | 209500 | 212000 | 209500 | 13786 |
| 533 | 20240911 | 094900 | 33288022000 | 209500 | 209500 | 210000 | 209000 | 4237 |
| 534 | 20240911 | 094800 | 32400123000 | 209500 | 210000 | 210000 | 209500 | 801 |
| 535 | 20240911 | 094700 | 32232273000 | 210000 | 209500 | 210000 | 209500 | 470 |
| 536 | 20240911 | 094600 | 32133670500 | 209500 | 210000 | 210000 | 209500 | 803 |
| 537 | 20240911 | 094500 | 31965145000 | 210000 | 208500 | 210000 | 208500 | 8898 |
| 538 | 20240911 | 094400 | 30102392000 | 208500 | 208000 | 209000 | 208000 | 1056 |
| 539 | 20240911 | 094300 | 29882200500 | 208000 | 208500 | 208500 | 208000 | 80 |
| 540 | 20240911 | 094200 | 29865531500 | 208500 | 208000 | 208500 | 208000 | 1459 |
| 541 | 20240911 | 094100 | 29561806000 | 208000 | 208500 | 209000 | 208000 | 301 |
| 542 | 20240911 | 094000 | 29499102000 | 208500 | 208000 | 208500 | 208000 | 1686 |
| 543 | 20240911 | 093900 | 29147740500 | 208000 | 208500 | 208500 | 207500 | 1038 |
| 544 | 20240911 | 093800 | 28931736000 | 208000 | 208500 | 209000 | 208000 | 762 |
| 545 | 20240911 | 093700 | 28772845500 | 208500 | 208500 | 209000 | 208500 | 364 |
| 546 | 20240911 | 093600 | 28696786500 | 208500 | 208000 | 209000 | 208000 | 2188 |
| 547 | 20240911 | 093500 | 28240527500 | 208500 | 208000 | 208500 | 208000 | 348 |
| 548 | 20240911 | 093400 | 28168105000 | 208000 | 208000 | 208500 | 207500 | 2473 |
| 549 | 20240911 | 093300 | 27653708000 | 208500 | 208000 | 208500 | 208000 | 592 |
| 550 | 20240911 | 093200 | 27530530500 | 208000 | 208500 | 209000 | 208000 | 1029 |
| 551 | 20240911 | 093100 | 27315957500 | 208500 | 208500 | 209000 | 208500 | 703 |
| 552 | 20240911 | 093000 | 27169360000 | 209000 | 209000 | 209000 | 208500 | 234 |
| 553 | 20240911 | 092900 | 27120560000 | 209000 | 208500 | 209000 | 208000 | 875 |
| 554 | 20240911 | 092800 | 26938078000 | 208500 | 208500 | 209000 | 208000 | 2703 |
| 555 | 20240911 | 092700 | 26374501000 | 208500 | 209000 | 209000 | 208500 | 459 |
| 556 | 20240911 | 092600 | 26278719000 | 209000 | 209000 | 209500 | 208500 | 1253 |
| 557 | 20240911 | 092500 | 26016848000 | 209000 | 209000 | 209500 | 208500 | 1374 |
| 558 | 20240911 | 092400 | 25729602500 | 209000 | 209000 | 209500 | 208500 | 991 |
| 559 | 20240911 | 092300 | 25522587000 | 209000 | 208000 | 209500 | 208000 | 7350 |
| 560 | 20240911 | 092200 | 23987277000 | 208000 | 208000 | 208500 | 208000 | 602 |
| 561 | 20240911 | 092100 | 23861965500 | 208000 | 208500 | 209000 | 208000 | 1183 |
| 562 | 20240911 | 092000 | 23615319500 | 208500 | 208000 | 209000 | 208000 | 2841 |
| 563 | 20240911 | 091900 | 23023437000 | 208000 | 208500 | 208500 | 207500 | 2139 |
| 564 | 20240911 | 091800 | 22578398500 | 208500 | 209000 | 209000 | 208500 | 3043 |
| 565 | 20240911 | 091700 | 21943601000 | 209000 | 207000 | 209000 | 207000 | 5422 |
| 566 | 20240911 | 091600 | 20815671000 | 207000 | 207000 | 207500 | 206500 | 2082 |
| 567 | 20240911 | 091500 | 20384663500 | 207000 | 207000 | 207000 | 206000 | 1094 |
| 568 | 20240911 | 091400 | 20158741000 | 207000 | 206000 | 207000 | 205500 | 3077 |
| 569 | 20240911 | 091300 | 19524605500 | 206000 | 206000 | 206500 | 206000 | 1087 |
| 570 | 20240911 | 091200 | 19300544500 | 206000 | 207000 | 207000 | 206000 | 2365 |
| 571 | 20240911 | 091100 | 18812184500 | 207000 | 207500 | 207500 | 206500 | 1809 |
| 572 | 20240911 | 091000 | 18437659500 | 207500 | 207000 | 208500 | 206500 | 3067 |
| 573 | 20240911 | 090900 | 17802513000 | 207500 | 207500 | 209000 | 207000 | 9441 |
| 574 | 20240911 | 090800 | 15836925000 | 207500 | 207500 | 208000 | 207000 | 2035 |
| 575 | 20240911 | 090700 | 15414652500 | 208000 | 209000 | 209000 | 207500 | 4582 |
| 576 | 20240911 | 090600 | 14460898000 | 208500 | 209000 | 209500 | 208500 | 5843 |
| 577 | 20240911 | 090500 | 13240695000 | 209500 | 208500 | 209500 | 208000 | 8897 |
| 578 | 20240911 | 090400 | 11379718000 | 208000 | 208000 | 208500 | 207000 | 11809 |
| 579 | 20240911 | 090300 | 8924954000 | 207500 | 206000 | 208500 | 206000 | 14112 |
| 580 | 20240911 | 090200 | 5999353500 | 206500 | 206500 | 206500 | 205500 | 7643 |
| 581 | 20240911 | 090100 | 4423988000 | 206500 | 205000 | 206500 | 205000 | 7937 |
| 582 | 20240911 | 090000 | 2791694500 | 205000 | 202500 | 205500 | 202000 | 13573 |