35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 184700 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 22134 |
| 3 | 20240911 | 184600 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 4 | 20240911 | 184500 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 5 | 20240911 | 184400 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 6 | 20240911 | 184300 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 7 | 20240911 | 184200 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 8 | 20240911 | 184100 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 9 | 20240911 | 184000 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 10 | 20240911 | 183900 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 11 | 20240911 | 183800 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 12 | 20240911 | 183700 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 13 | 20240911 | 183600 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 14 | 20240911 | 183500 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 15 | 20240911 | 183400 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 16 | 20240911 | 183300 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 17 | 20240911 | 183200 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 18 | 20240911 | 183100 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 19 | 20240911 | 183000 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 20 | 20240911 | 182900 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 21 | 20240911 | 182800 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 22 | 20240911 | 182700 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 23 | 20240911 | 182600 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 24 | 20240911 | 182500 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 25 | 20240911 | 182400 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 26 | 20240911 | 182300 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 27 | 20240911 | 182200 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 28 | 20240911 | 182100 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 29 | 20240911 | 182000 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 30 | 20240911 | 181900 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 31 | 20240911 | 181800 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 32 | 20240911 | 181700 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 22134 |
| 33 | 20240911 | 181600 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 34 | 20240911 | 181500 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 35 | 20240911 | 181400 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 36 | 20240911 | 181300 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 37 | 20240911 | 181200 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 38 | 20240911 | 181100 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 39 | 20240911 | 181000 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 40 | 20240911 | 180900 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 41 | 20240911 | 180800 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 42 | 20240911 | 180700 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 43 | 20240911 | 180600 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 44 | 20240911 | 180500 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 45 | 20240911 | 180400 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 46 | 20240911 | 180300 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 47 | 20240911 | 180200 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 48 | 20240911 | 180100 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 49 | 20240911 | 180000 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 50 | 20240911 | 175900 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 51 | 20240911 | 175800 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 52 | 20240911 | 175700 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 53 | 20240911 | 175600 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 54 | 20240911 | 175500 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 55 | 20240911 | 175400 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 56 | 20240911 | 175300 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 57 | 20240911 | 175200 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 58 | 20240911 | 175100 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 59 | 20240911 | 175000 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 60 | 20240911 | 174900 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 61 | 20240911 | 174800 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 62 | 20240911 | 174700 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 22134 |
| 63 | 20240911 | 174600 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 64 | 20240911 | 174500 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 65 | 20240911 | 174400 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 66 | 20240911 | 174300 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 67 | 20240911 | 174200 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 68 | 20240911 | 174100 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 69 | 20240911 | 174000 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 70 | 20240911 | 173900 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 71 | 20240911 | 173800 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 72 | 20240911 | 173700 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 73 | 20240911 | 173600 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 74 | 20240911 | 173500 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 75 | 20240911 | 173400 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 76 | 20240911 | 173300 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 77 | 20240911 | 173200 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 78 | 20240911 | 173100 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 79 | 20240911 | 173000 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 80 | 20240911 | 172900 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 81 | 20240911 | 172800 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 82 | 20240911 | 172700 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 83 | 20240911 | 172600 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 84 | 20240911 | 172500 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 85 | 20240911 | 172400 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 86 | 20240911 | 172300 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 87 | 20240911 | 172200 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 88 | 20240911 | 172100 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 89 | 20240911 | 172000 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 90 | 20240911 | 171900 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 91 | 20240911 | 171800 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 92 | 20240911 | 171700 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 22134 |
| 93 | 20240911 | 171600 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 94 | 20240911 | 171500 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 95 | 20240911 | 171400 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 96 | 20240911 | 171300 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 97 | 20240911 | 171200 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 98 | 20240911 | 171100 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 99 | 20240911 | 171000 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 100 | 20240911 | 170900 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 101 | 20240911 | 170800 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 102 | 20240911 | 170700 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 103 | 20240911 | 170600 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 104 | 20240911 | 170500 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 105 | 20240911 | 170400 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 106 | 20240911 | 170300 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 107 | 20240911 | 170200 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 108 | 20240911 | 170100 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 109 | 20240911 | 170000 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 110 | 20240911 | 165900 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 111 | 20240911 | 165800 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 112 | 20240911 | 165700 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 113 | 20240911 | 165600 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 114 | 20240911 | 165500 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 115 | 20240911 | 165400 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 116 | 20240911 | 165300 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 117 | 20240911 | 165200 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 118 | 20240911 | 165100 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 119 | 20240911 | 165000 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 120 | 20240911 | 164900 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 121 | 20240911 | 164800 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 122 | 20240911 | 164700 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 22134 |
| 123 | 20240911 | 164600 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 124 | 20240911 | 164500 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 125 | 20240911 | 164400 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 126 | 20240911 | 164300 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 127 | 20240911 | 164200 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 128 | 20240911 | 164100 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 129 | 20240911 | 164000 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 130 | 20240911 | 163900 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 131 | 20240911 | 163800 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 132 | 20240911 | 163700 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 133 | 20240911 | 163600 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 134 | 20240911 | 163500 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 135 | 20240911 | 163400 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 136 | 20240911 | 163300 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 137 | 20240911 | 163200 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 138 | 20240911 | 163100 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 139 | 20240911 | 163000 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 140 | 20240911 | 162900 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 141 | 20240911 | 162800 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 142 | 20240911 | 162700 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 143 | 20240911 | 162600 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 144 | 20240911 | 162500 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 145 | 20240911 | 162400 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 146 | 20240911 | 162300 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 147 | 20240911 | 162200 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 148 | 20240911 | 162100 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 149 | 20240911 | 162000 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 150 | 20240911 | 161900 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 151 | 20240911 | 161800 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 152 | 20240911 | 161700 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 22134 |
| 153 | 20240911 | 161600 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 154 | 20240911 | 161500 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 155 | 20240911 | 161400 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 156 | 20240911 | 161300 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 157 | 20240911 | 161200 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 158 | 20240911 | 161100 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 159 | 20240911 | 161000 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 160 | 20240911 | 160900 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 161 | 20240911 | 160800 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 162 | 20240911 | 160700 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 163 | 20240911 | 160600 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 164 | 20240911 | 160500 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 165 | 20240911 | 160400 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 166 | 20240911 | 160300 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 167 | 20240911 | 160200 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 168 | 20240911 | 160100 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 169 | 20240911 | 160000 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 170 | 20240911 | 155900 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 171 | 20240911 | 155800 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 172 | 20240911 | 155700 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 173 | 20240911 | 155600 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 174 | 20240911 | 155500 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 175 | 20240911 | 155400 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 176 | 20240911 | 155300 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 177 | 20240911 | 155200 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 178 | 20240911 | 155100 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 179 | 20240911 | 155000 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 180 | 20240911 | 154900 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 181 | 20240911 | 154800 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 182 | 20240911 | 154700 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 22134 |
| 183 | 20240911 | 154600 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 184 | 20240911 | 154500 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 185 | 20240911 | 154400 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 186 | 20240911 | 154300 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 187 | 20240911 | 154200 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 188 | 20240911 | 154100 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 189 | 20240911 | 154000 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 190 | 20240911 | 153900 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 191 | 20240911 | 153800 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 192 | 20240911 | 153700 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 193 | 20240911 | 153600 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 194 | 20240911 | 153500 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 195 | 20240911 | 153400 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 196 | 20240911 | 153300 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 197 | 20240911 | 153200 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 198 | 20240911 | 153100 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 199 | 20240911 | 153000 | 248548870500 | 366000 | 366000 | 366000 | 366000 | 22134 |
| 200 | 20240911 | 152900 | 240447826500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 201 | 20240911 | 152800 | 240447826500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 202 | 20240911 | 152700 | 240447826500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 203 | 20240911 | 152600 | 240447826500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 204 | 20240911 | 152500 | 240447826500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 205 | 20240911 | 152400 | 240447826500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 206 | 20240911 | 152300 | 240447826500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 207 | 20240911 | 152200 | 240447826500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 208 | 20240911 | 152100 | 240447826500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 209 | 20240911 | 152000 | 240447826500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 210 | 20240911 | 151900 | 240447826500 | 366000 | 366500 | 367000 | 365500 | 2326 |
| 211 | 20240911 | 151800 | 239595976000 | 366000 | 366500 | 367000 | 366000 | 2635 |
| 212 | 20240911 | 151700 | 238630631000 | 366000 | 366000 | 367000 | 366000 | 1542 |
| 213 | 20240911 | 151600 | 238065652500 | 366000 | 367000 | 367000 | 366000 | 3233 |
| 214 | 20240911 | 151500 | 236880414000 | 366500 | 366500 | 367000 | 366000 | 2018 |
| 215 | 20240911 | 151400 | 236140875000 | 366500 | 366000 | 366500 | 366000 | 2195 |
| 216 | 20240911 | 151300 | 235336992500 | 366500 | 366500 | 367000 | 365500 | 3019 |
| 217 | 20240911 | 151200 | 234230497500 | 366500 | 367500 | 367500 | 366500 | 2674 |
| 218 | 20240911 | 151100 | 233249029500 | 367000 | 366500 | 367500 | 366000 | 11135 |
| 219 | 20240911 | 151000 | 229164595500 | 366000 | 366000 | 366500 | 365500 | 4805 |
| 220 | 20240911 | 150900 | 227405954500 | 365500 | 365500 | 366000 | 365000 | 2835 |
| 221 | 20240911 | 150800 | 226369647000 | 365500 | 365500 | 366000 | 364500 | 1687 |
| 222 | 20240911 | 150700 | 225753464000 | 365500 | 365500 | 366000 | 365000 | 4012 |
| 223 | 20240911 | 150600 | 224286928000 | 365500 | 366000 | 366000 | 365500 | 2418 |
| 224 | 20240911 | 150500 | 223402281500 | 366000 | 364500 | 366000 | 364500 | 5141 |
| 225 | 20240911 | 150400 | 221524440000 | 364500 | 364000 | 365000 | 364000 | 1774 |
| 226 | 20240911 | 150300 | 220877373000 | 364500 | 364000 | 365000 | 363500 | 3938 |
| 227 | 20240911 | 150200 | 219442379000 | 363500 | 363500 | 364000 | 363000 | 1028 |
| 228 | 20240911 | 150100 | 219068522500 | 364000 | 363000 | 364000 | 363000 | 1165 |
| 229 | 20240911 | 150000 | 218645031500 | 363500 | 363000 | 363500 | 362500 | 474 |
| 230 | 20240911 | 145900 | 218472953500 | 363000 | 364000 | 364500 | 362500 | 3996 |
| 231 | 20240911 | 145800 | 217018127500 | 364500 | 363500 | 364500 | 363500 | 1886 |
| 232 | 20240911 | 145700 | 216331648500 | 364000 | 363500 | 364000 | 363000 | 1691 |
| 233 | 20240911 | 145600 | 215716532500 | 364000 | 363500 | 364000 | 363000 | 3084 |
| 234 | 20240911 | 145500 | 214595042500 | 363000 | 363000 | 363500 | 362500 | 1619 |
| 235 | 20240911 | 145400 | 214007632500 | 363000 | 363000 | 363000 | 362500 | 1329 |
| 236 | 20240911 | 145300 | 213525293000 | 362500 | 363000 | 363500 | 362500 | 892 |
| 237 | 20240911 | 145200 | 213201549000 | 363500 | 363000 | 363500 | 363000 | 358 |
| 238 | 20240911 | 145100 | 213071512500 | 363000 | 362500 | 363500 | 362000 | 1651 |
| 239 | 20240911 | 145000 | 212472585000 | 363000 | 362500 | 363500 | 362500 | 811 |
| 240 | 20240911 | 144900 | 212178148500 | 363000 | 362500 | 363000 | 362000 | 2637 |
| 241 | 20240911 | 144800 | 211221406000 | 362500 | 363000 | 363000 | 362000 | 622 |
| 242 | 20240911 | 144700 | 210995876000 | 363000 | 362500 | 363000 | 362500 | 539 |
| 243 | 20240911 | 144600 | 210800409000 | 362500 | 362000 | 362500 | 362000 | 1385 |
| 244 | 20240911 | 144500 | 210298450000 | 362000 | 362000 | 362500 | 362000 | 390 |
| 245 | 20240911 | 144400 | 210157187500 | 362500 | 362500 | 363000 | 362000 | 1690 |
| 246 | 20240911 | 144300 | 209544338500 | 363000 | 362000 | 363000 | 362000 | 2641 |
| 247 | 20240911 | 144200 | 208587110500 | 362500 | 362000 | 362500 | 362000 | 437 |
| 248 | 20240911 | 144100 | 208428856000 | 362500 | 361500 | 362500 | 361500 | 1421 |
| 249 | 20240911 | 144000 | 207914467500 | 362000 | 361000 | 362500 | 361000 | 1621 |
| 250 | 20240911 | 143900 | 207327838000 | 361000 | 362000 | 362500 | 361000 | 780 |
| 251 | 20240911 | 143800 | 207045670000 | 362500 | 362500 | 362500 | 362000 | 410 |
| 252 | 20240911 | 143700 | 206897187500 | 362500 | 362000 | 362500 | 362000 | 835 |
| 253 | 20240911 | 143600 | 206594646000 | 362000 | 363000 | 363000 | 362000 | 762 |
| 254 | 20240911 | 143500 | 206318453000 | 363000 | 362500 | 363000 | 362500 | 379 |
| 255 | 20240911 | 143400 | 206180993500 | 362500 | 362000 | 363000 | 362000 | 1454 |
| 256 | 20240911 | 143300 | 205653855000 | 362500 | 362500 | 362500 | 362000 | 433 |
| 257 | 20240911 | 143200 | 205497048000 | 362000 | 361000 | 362500 | 360500 | 3768 |
| 258 | 20240911 | 143100 | 204134823000 | 361000 | 361000 | 361500 | 360500 | 549 |
| 259 | 20240911 | 143000 | 203936683000 | 361000 | 360500 | 361500 | 360000 | 1674 |
| 260 | 20240911 | 142900 | 203332858000 | 360000 | 360500 | 360500 | 360000 | 522 |
| 261 | 20240911 | 142800 | 203144814000 | 360500 | 361000 | 361500 | 360500 | 901 |
| 262 | 20240911 | 142700 | 202819788000 | 361500 | 360500 | 361500 | 360000 | 1784 |
| 263 | 20240911 | 142600 | 202176125500 | 361000 | 361000 | 361500 | 360500 | 1097 |
| 264 | 20240911 | 142500 | 201780440000 | 361000 | 361500 | 361500 | 361000 | 521 |
| 265 | 20240911 | 142400 | 201592302500 | 361000 | 360500 | 361500 | 360500 | 968 |
| 266 | 20240911 | 142300 | 201242889500 | 361000 | 360500 | 361000 | 360000 | 1837 |
| 267 | 20240911 | 142200 | 200580488000 | 361000 | 360500 | 361000 | 360500 | 702 |
| 268 | 20240911 | 142100 | 200327211500 | 360500 | 360500 | 361500 | 360000 | 1212 |
| 269 | 20240911 | 142000 | 199890058000 | 361000 | 359500 | 361500 | 359500 | 1948 |
| 270 | 20240911 | 141900 | 199187098500 | 360000 | 359500 | 360500 | 359500 | 1186 |
| 271 | 20240911 | 141800 | 198760478500 | 359500 | 360000 | 360500 | 359000 | 912 |
| 272 | 20240911 | 141700 | 198432380500 | 360000 | 360500 | 361000 | 360000 | 1272 |
| 273 | 20240911 | 141600 | 197974059000 | 360500 | 360500 | 361000 | 360500 | 762 |
| 274 | 20240911 | 141500 | 197699163500 | 361000 | 360000 | 361500 | 360000 | 1885 |
| 275 | 20240911 | 141400 | 197019146500 | 360000 | 360000 | 361000 | 359500 | 805 |
| 276 | 20240911 | 141300 | 196729130000 | 360000 | 359500 | 360500 | 358500 | 1755 |
| 277 | 20240911 | 141200 | 196098623500 | 359500 | 360000 | 360500 | 359500 | 1405 |
| 278 | 20240911 | 141100 | 195593246500 | 360000 | 361500 | 361500 | 359500 | 2322 |
| 279 | 20240911 | 141000 | 194756120000 | 361000 | 360000 | 361500 | 359500 | 1593 |
| 280 | 20240911 | 140900 | 194181495000 | 360000 | 359500 | 360500 | 359500 | 1088 |
| 281 | 20240911 | 140800 | 193790013000 | 359500 | 359500 | 360500 | 359500 | 2533 |
| 282 | 20240911 | 140700 | 192878720500 | 359500 | 360000 | 360500 | 359500 | 2520 |
| 283 | 20240911 | 140600 | 191971453000 | 360500 | 362500 | 362500 | 360500 | 5731 |
| 284 | 20240911 | 140500 | 189899681000 | 363000 | 362500 | 363000 | 362000 | 898 |
| 285 | 20240911 | 140400 | 189574060500 | 362000 | 362000 | 362500 | 361500 | 445 |
| 286 | 20240911 | 140300 | 189412953000 | 362500 | 362500 | 362500 | 362000 | 944 |
| 287 | 20240911 | 140200 | 189071155000 | 362000 | 362500 | 363000 | 362000 | 1986 |
| 288 | 20240911 | 140100 | 188351134000 | 362500 | 363500 | 364000 | 362500 | 3682 |
| 289 | 20240911 | 140000 | 187014214000 | 363000 | 364500 | 364500 | 363000 | 2767 |
| 290 | 20240911 | 135900 | 186007687000 | 364500 | 365000 | 365000 | 364000 | 736 |
| 291 | 20240911 | 135800 | 185739616000 | 365000 | 364000 | 365000 | 364000 | 1800 |
| 292 | 20240911 | 135700 | 185083569000 | 364500 | 364500 | 365000 | 364000 | 1092 |
| 293 | 20240911 | 135600 | 184685298000 | 364500 | 365000 | 365500 | 364500 | 580 |
| 294 | 20240911 | 135500 | 184473615500 | 365000 | 364500 | 365500 | 364500 | 625 |
| 295 | 20240911 | 135400 | 184245331500 | 365000 | 364000 | 365000 | 364000 | 1272 |
| 296 | 20240911 | 135300 | 183781441500 | 364000 | 364000 | 364500 | 364000 | 464 |
| 297 | 20240911 | 135200 | 183612379000 | 364000 | 365000 | 365500 | 363500 | 2337 |
| 298 | 20240911 | 135100 | 182760154000 | 365000 | 365500 | 365500 | 364500 | 1561 |
| 299 | 20240911 | 135000 | 182190292000 | 365500 | 365500 | 366500 | 365000 | 2290 |
| 300 | 20240911 | 134900 | 181352122500 | 365000 | 366000 | 366500 | 365000 | 2520 |
| 301 | 20240911 | 134800 | 180430121000 | 366000 | 366000 | 366500 | 364500 | 4190 |
| 302 | 20240911 | 134700 | 178897484000 | 366000 | 366000 | 366000 | 366000 | 0 |
| 303 | 20240911 | 134600 | 178897484000 | 366000 | 366000 | 366000 | 365500 | 4413 |
| 304 | 20240911 | 134500 | 177282334500 | 366000 | 363500 | 366000 | 363000 | 20013 |
| 305 | 20240911 | 134400 | 169981615500 | 363000 | 363000 | 363500 | 363000 | 882 |
| 306 | 20240911 | 134300 | 169661145000 | 363500 | 362500 | 363500 | 362500 | 1009 |
| 307 | 20240911 | 134200 | 169294879000 | 362500 | 363000 | 363500 | 362000 | 2740 |
| 308 | 20240911 | 134100 | 168301696500 | 363000 | 363000 | 363500 | 363000 | 968 |
| 309 | 20240911 | 134000 | 167950302000 | 363500 | 363000 | 363500 | 363000 | 468 |
| 310 | 20240911 | 133900 | 167780353500 | 363000 | 362500 | 363500 | 362000 | 1995 |
| 311 | 20240911 | 133800 | 167056707500 | 363000 | 363000 | 363000 | 362500 | 481 |
| 312 | 20240911 | 133700 | 166882271000 | 362500 | 362500 | 363000 | 362000 | 464 |
| 313 | 20240911 | 133600 | 166714041000 | 362500 | 363500 | 364000 | 362500 | 2696 |
| 314 | 20240911 | 133500 | 165734593500 | 364000 | 363500 | 364000 | 363000 | 784 |
| 315 | 20240911 | 133400 | 165449609000 | 363500 | 363500 | 364000 | 363000 | 4181 |
| 316 | 20240911 | 133300 | 163929579500 | 363000 | 362500 | 363500 | 362500 | 680 |
| 317 | 20240911 | 133200 | 163682613500 | 362500 | 362500 | 363500 | 362500 | 1045 |
| 318 | 20240911 | 133100 | 163303339500 | 363000 | 363000 | 363500 | 362500 | 2782 |
| 319 | 20240911 | 133000 | 162293758000 | 363000 | 362000 | 363000 | 362000 | 922 |
| 320 | 20240911 | 132900 | 161959360500 | 362500 | 362500 | 363000 | 361500 | 1156 |
| 321 | 20240911 | 132800 | 161540611500 | 362500 | 361500 | 363000 | 361500 | 3940 |
| 322 | 20240911 | 132700 | 160113564000 | 361500 | 362000 | 362000 | 361500 | 920 |
| 323 | 20240911 | 132600 | 159780954000 | 361500 | 362000 | 362000 | 361500 | 394 |
| 324 | 20240911 | 132500 | 159638461500 | 362000 | 362000 | 362500 | 361500 | 891 |
| 325 | 20240911 | 132400 | 159315918500 | 362000 | 361500 | 362500 | 361500 | 2104 |
| 326 | 20240911 | 132300 | 158554363500 | 361500 | 362000 | 362500 | 361500 | 2046 |
| 327 | 20240911 | 132200 | 157813784000 | 362500 | 362500 | 363000 | 362000 | 777 |
| 328 | 20240911 | 132100 | 157532423500 | 362500 | 363000 | 363000 | 362500 | 822 |
| 329 | 20240911 | 132000 | 157234357500 | 362500 | 363500 | 363500 | 362500 | 788 |
| 330 | 20240911 | 131900 | 156948393000 | 363000 | 363500 | 363500 | 362500 | 1786 |
| 331 | 20240911 | 131800 | 156300130000 | 363500 | 364000 | 364000 | 363000 | 1289 |
| 332 | 20240911 | 131700 | 155831454500 | 364000 | 363500 | 364500 | 363000 | 1986 |
| 333 | 20240911 | 131600 | 155109192000 | 363000 | 364500 | 365000 | 363000 | 1985 |
| 334 | 20240911 | 131500 | 154386671000 | 364500 | 364500 | 365000 | 364500 | 880 |
| 335 | 20240911 | 131400 | 154065716500 | 364500 | 363500 | 365000 | 363500 | 5525 |
| 336 | 20240911 | 131300 | 152053535000 | 363500 | 363500 | 364000 | 363000 | 1007 |
| 337 | 20240911 | 131200 | 151687526000 | 363500 | 362500 | 364000 | 362500 | 2440 |
| 338 | 20240911 | 131100 | 150801322500 | 362500 | 362500 | 363000 | 362500 | 265 |
| 339 | 20240911 | 131000 | 150705212500 | 363000 | 362500 | 363000 | 362500 | 1382 |
| 340 | 20240911 | 130900 | 150204096000 | 362500 | 363000 | 363500 | 362500 | 846 |
| 341 | 20240911 | 130800 | 149896996000 | 363000 | 364000 | 364000 | 362500 | 2617 |
| 342 | 20240911 | 130700 | 148946444500 | 363500 | 363500 | 364000 | 363000 | 2211 |
| 343 | 20240911 | 130600 | 148142607000 | 363500 | 363500 | 364000 | 362500 | 5416 |
| 344 | 20240911 | 130500 | 146174176000 | 364000 | 364000 | 364500 | 363500 | 1262 |
| 345 | 20240911 | 130400 | 145714803000 | 364500 | 364500 | 365000 | 364000 | 1293 |
| 346 | 20240911 | 130300 | 145243579500 | 365000 | 363500 | 365000 | 362500 | 6279 |
| 347 | 20240911 | 130200 | 142956885500 | 364000 | 362500 | 364000 | 362000 | 2718 |
| 348 | 20240911 | 130100 | 141970244000 | 362500 | 364000 | 364500 | 361500 | 3496 |
| 349 | 20240911 | 130000 | 140701251500 | 364500 | 364000 | 364500 | 363500 | 3052 |
| 350 | 20240911 | 125900 | 139590089000 | 363500 | 363500 | 364500 | 363000 | 1955 |
| 351 | 20240911 | 125800 | 138878971000 | 363000 | 364000 | 364500 | 363000 | 1954 |
| 352 | 20240911 | 125700 | 138168187500 | 363500 | 364000 | 364500 | 362500 | 3162 |
| 353 | 20240911 | 125600 | 137017812000 | 364500 | 363500 | 364500 | 362500 | 3515 |
| 354 | 20240911 | 125500 | 135740157500 | 363500 | 363000 | 363500 | 362000 | 1332 |
| 355 | 20240911 | 125400 | 135256888500 | 363500 | 364500 | 364500 | 363000 | 2603 |
| 356 | 20240911 | 125300 | 134309744500 | 364500 | 364000 | 364500 | 363000 | 3148 |
| 357 | 20240911 | 125200 | 133164580000 | 363500 | 361000 | 365000 | 360500 | 15534 |
| 358 | 20240911 | 125100 | 127530106500 | 360500 | 360500 | 361000 | 360000 | 2158 |
| 359 | 20240911 | 125000 | 126752063500 | 360500 | 360500 | 360500 | 360000 | 1740 |
| 360 | 20240911 | 124900 | 126125194500 | 360500 | 360000 | 361000 | 359500 | 1977 |
| 361 | 20240911 | 124800 | 125413005000 | 359500 | 359000 | 359500 | 359000 | 935 |
| 362 | 20240911 | 124700 | 125077037000 | 359000 | 360000 | 360000 | 359000 | 992 |
| 363 | 20240911 | 124600 | 124720591000 | 360000 | 359000 | 360000 | 359000 | 2545 |
| 364 | 20240911 | 124500 | 123805317500 | 359000 | 358500 | 359000 | 358000 | 1833 |
| 365 | 20240911 | 124400 | 123147521000 | 358000 | 356500 | 358000 | 356500 | 4043 |
| 366 | 20240911 | 124300 | 121702128000 | 356500 | 356500 | 357000 | 356000 | 2509 |
| 367 | 20240911 | 124200 | 120807692000 | 357000 | 358000 | 358000 | 357000 | 1016 |
| 368 | 20240911 | 124100 | 120444699000 | 358000 | 358000 | 358500 | 357000 | 1600 |
| 369 | 20240911 | 124000 | 119872283500 | 358000 | 358000 | 358000 | 357500 | 1904 |
| 370 | 20240911 | 123900 | 119190826500 | 358000 | 359000 | 359000 | 358000 | 1274 |
| 371 | 20240911 | 123800 | 118734253500 | 359000 | 360000 | 360000 | 358500 | 1104 |
| 372 | 20240911 | 123700 | 118337575500 | 359500 | 359000 | 360500 | 359000 | 5195 |
| 373 | 20240911 | 123600 | 116468538000 | 359500 | 359000 | 359500 | 359000 | 1456 |
| 374 | 20240911 | 123500 | 115945812000 | 359000 | 359500 | 359500 | 358500 | 1435 |
| 375 | 20240911 | 123400 | 115430746000 | 359500 | 360000 | 360000 | 359000 | 1725 |
| 376 | 20240911 | 123300 | 114810213500 | 360000 | 360000 | 360500 | 360000 | 2087 |
| 377 | 20240911 | 123200 | 114058425000 | 360500 | 360500 | 360500 | 360000 | 602 |
| 378 | 20240911 | 123100 | 113841630000 | 360500 | 360000 | 361500 | 360000 | 4035 |
| 379 | 20240911 | 123000 | 112386087500 | 360000 | 361000 | 361000 | 359000 | 3644 |
| 380 | 20240911 | 122900 | 111074030000 | 361000 | 361000 | 362000 | 360500 | 4364 |
| 381 | 20240911 | 122800 | 109497274000 | 361000 | 360000 | 361000 | 359500 | 7860 |
| 382 | 20240911 | 122700 | 106665255000 | 360000 | 360000 | 360000 | 359500 | 501 |
| 383 | 20240911 | 122600 | 106485029500 | 359500 | 359500 | 360000 | 359000 | 1291 |
| 384 | 20240911 | 122500 | 106020755500 | 359500 | 358500 | 359500 | 358500 | 4536 |
| 385 | 20240911 | 122400 | 104391842500 | 358500 | 358500 | 359000 | 358000 | 1925 |
| 386 | 20240911 | 122300 | 103701566500 | 358500 | 357000 | 358500 | 357000 | 6768 |
| 387 | 20240911 | 122200 | 101279549000 | 357000 | 357000 | 357500 | 357000 | 388 |
| 388 | 20240911 | 122100 | 101140992500 | 357500 | 357000 | 357500 | 357000 | 146 |
| 389 | 20240911 | 122000 | 101088845000 | 357000 | 356500 | 357500 | 356500 | 1975 |
| 390 | 20240911 | 121900 | 100383612500 | 356500 | 357000 | 357000 | 356500 | 184 |
| 391 | 20240911 | 121800 | 100317951000 | 356500 | 355500 | 357000 | 355500 | 2574 |
| 392 | 20240911 | 121700 | 99400762000 | 355500 | 356000 | 356000 | 355500 | 344 |
| 393 | 20240911 | 121600 | 99278412000 | 356000 | 355500 | 356500 | 355500 | 1708 |
| 394 | 20240911 | 121500 | 98670416500 | 355500 | 356000 | 356000 | 355500 | 813 |
| 395 | 20240911 | 121400 | 98381344000 | 355500 | 356500 | 357000 | 355500 | 1058 |
| 396 | 20240911 | 121300 | 98004549000 | 356500 | 356000 | 357000 | 356000 | 975 |
| 397 | 20240911 | 121200 | 97656759000 | 356000 | 356500 | 356500 | 356000 | 191 |
| 398 | 20240911 | 121100 | 97588680500 | 356500 | 356500 | 356500 | 356000 | 148 |
| 399 | 20240911 | 121000 | 97535953500 | 356500 | 357000 | 357000 | 356000 | 558 |
| 400 | 20240911 | 120900 | 97336927500 | 356500 | 356500 | 356500 | 356000 | 799 |
| 401 | 20240911 | 120800 | 97052093500 | 356000 | 355500 | 356500 | 355000 | 2721 |
| 402 | 20240911 | 120700 | 96084123000 | 355500 | 355500 | 356000 | 355000 | 509 |
| 403 | 20240911 | 120600 | 95903137000 | 355500 | 356000 | 356000 | 355500 | 605 |
| 404 | 20240911 | 120500 | 95688009500 | 356500 | 356500 | 356500 | 355500 | 908 |
| 405 | 20240911 | 120400 | 95364714000 | 356500 | 356500 | 356500 | 355000 | 1278 |
| 406 | 20240911 | 120300 | 94909904500 | 356000 | 355500 | 356500 | 355000 | 2974 |
| 407 | 20240911 | 120200 | 93851539000 | 355000 | 355000 | 355500 | 355000 | 502 |
| 408 | 20240911 | 120100 | 93673204000 | 355000 | 354000 | 355000 | 354000 | 1914 |
| 409 | 20240911 | 120000 | 92994734500 | 354000 | 354500 | 354500 | 354000 | 341 |
| 410 | 20240911 | 115900 | 92873934500 | 354500 | 354000 | 355000 | 353500 | 691 |
| 411 | 20240911 | 115800 | 92628973000 | 354000 | 354000 | 354500 | 353000 | 1773 |
| 412 | 20240911 | 115700 | 92001466000 | 354000 | 354500 | 355000 | 354000 | 380 |
| 413 | 20240911 | 115600 | 91866792500 | 354500 | 355000 | 355000 | 354000 | 901 |
| 414 | 20240911 | 115500 | 91547355000 | 354500 | 355000 | 355000 | 354500 | 597 |
| 415 | 20240911 | 115400 | 91335639500 | 354500 | 355000 | 355500 | 354000 | 1104 |
| 416 | 20240911 | 115300 | 90944194500 | 355000 | 355500 | 356000 | 355000 | 1307 |
| 417 | 20240911 | 115200 | 90479676500 | 355500 | 356000 | 356500 | 355500 | 631 |
| 418 | 20240911 | 115100 | 90255183000 | 356500 | 356000 | 357000 | 355000 | 1886 |
| 419 | 20240911 | 115000 | 89583565500 | 356000 | 356000 | 356500 | 355500 | 2243 |
| 420 | 20240911 | 114900 | 88784827500 | 356500 | 356000 | 356500 | 356000 | 725 |
| 421 | 20240911 | 114800 | 88526623000 | 356000 | 356500 | 356500 | 356000 | 532 |
| 422 | 20240911 | 114700 | 88337104000 | 356500 | 355500 | 356500 | 355000 | 1698 |
| 423 | 20240911 | 114600 | 87733139500 | 355000 | 355500 | 356000 | 355000 | 861 |
| 424 | 20240911 | 114500 | 87427037000 | 355500 | 356500 | 357000 | 355500 | 2046 |
| 425 | 20240911 | 114400 | 86698872000 | 356500 | 356500 | 357000 | 355500 | 2692 |
| 426 | 20240911 | 114300 | 85740554000 | 356500 | 357000 | 357500 | 356000 | 1236 |
| 427 | 20240911 | 114200 | 85299730500 | 357500 | 356000 | 357500 | 356000 | 1708 |
| 428 | 20240911 | 114100 | 84690270000 | 356000 | 357000 | 357000 | 356000 | 1673 |
| 429 | 20240911 | 114000 | 84093745500 | 356500 | 358500 | 359000 | 356500 | 5011 |
| 430 | 20240911 | 113900 | 82300721000 | 359000 | 358500 | 359000 | 358000 | 3150 |
| 431 | 20240911 | 113800 | 81171098000 | 358000 | 356500 | 359000 | 356500 | 7716 |
| 432 | 20240911 | 113700 | 78409200500 | 356000 | 356500 | 357000 | 355500 | 2157 |
| 433 | 20240911 | 113600 | 77640542500 | 356000 | 355000 | 357000 | 355000 | 5357 |
| 434 | 20240911 | 113500 | 75732951500 | 355000 | 355000 | 355500 | 354000 | 2886 |
| 435 | 20240911 | 113400 | 74709471000 | 354500 | 354500 | 355000 | 354500 | 1639 |
| 436 | 20240911 | 113300 | 74127765500 | 354500 | 355500 | 355500 | 354000 | 3499 |
| 437 | 20240911 | 113200 | 72887476000 | 355500 | 354000 | 355500 | 354000 | 4065 |
| 438 | 20240911 | 113100 | 71444947000 | 354500 | 354000 | 355000 | 353000 | 6064 |
| 439 | 20240911 | 113000 | 69297243000 | 354000 | 353000 | 354000 | 352500 | 4570 |
| 440 | 20240911 | 112900 | 67681961000 | 352500 | 352000 | 353000 | 352000 | 1524 |
| 441 | 20240911 | 112800 | 67144839500 | 352500 | 351500 | 352500 | 351000 | 4856 |
| 442 | 20240911 | 112700 | 65436010500 | 351500 | 350000 | 351500 | 350000 | 3423 |
| 443 | 20240911 | 112600 | 64234555500 | 350500 | 349500 | 350500 | 349500 | 2689 |
| 444 | 20240911 | 112500 | 63292832000 | 349500 | 348500 | 350000 | 348000 | 5591 |
| 445 | 20240911 | 112400 | 61341259500 | 348500 | 348500 | 349000 | 348500 | 962 |
| 446 | 20240911 | 112300 | 61005817500 | 349000 | 348500 | 349000 | 348500 | 360 |
| 447 | 20240911 | 112200 | 60880299500 | 348500 | 348500 | 349000 | 348000 | 558 |
| 448 | 20240911 | 112100 | 60685822000 | 348500 | 348000 | 349000 | 348000 | 1130 |
| 449 | 20240911 | 112000 | 60292056000 | 348000 | 348500 | 349000 | 348000 | 663 |
| 450 | 20240911 | 111900 | 60060967000 | 348500 | 348500 | 349000 | 347500 | 2033 |
| 451 | 20240911 | 111800 | 59352959500 | 348500 | 349000 | 349000 | 347500 | 2616 |
| 452 | 20240911 | 111700 | 58441530500 | 349000 | 347000 | 349500 | 346500 | 6160 |
| 453 | 20240911 | 111600 | 56298538000 | 346500 | 345500 | 347000 | 345000 | 4659 |
| 454 | 20240911 | 111500 | 54685935000 | 345500 | 346000 | 346000 | 345500 | 1569 |
| 455 | 20240911 | 111400 | 54143310500 | 346000 | 345000 | 346000 | 344500 | 4036 |
| 456 | 20240911 | 111300 | 52749695000 | 345000 | 344500 | 345000 | 344500 | 1148 |
| 457 | 20240911 | 111200 | 52353998000 | 344500 | 343500 | 345000 | 343500 | 3711 |
| 458 | 20240911 | 111100 | 51076750500 | 343500 | 343500 | 343500 | 342500 | 919 |
| 459 | 20240911 | 111000 | 50761422500 | 343500 | 343500 | 343500 | 343000 | 251 |
| 460 | 20240911 | 110900 | 50675241500 | 343500 | 343500 | 343500 | 343000 | 182 |
| 461 | 20240911 | 110800 | 50612777000 | 343000 | 342500 | 343500 | 342500 | 493 |
| 462 | 20240911 | 110700 | 50443625500 | 343000 | 343500 | 344000 | 342500 | 407 |
| 463 | 20240911 | 110600 | 50303934000 | 344000 | 343500 | 344500 | 343500 | 1401 |
| 464 | 20240911 | 110500 | 49822135000 | 343500 | 342500 | 344000 | 342500 | 4089 |
| 465 | 20240911 | 110400 | 48418307000 | 343000 | 343000 | 343000 | 342000 | 1231 |
| 466 | 20240911 | 110300 | 47996687000 | 343000 | 342500 | 343000 | 342500 | 69 |
| 467 | 20240911 | 110200 | 47973046500 | 343000 | 342500 | 343000 | 342000 | 2050 |
| 468 | 20240911 | 110100 | 47270948000 | 342500 | 341000 | 342500 | 340500 | 3203 |
| 469 | 20240911 | 110000 | 46176426000 | 341000 | 341000 | 341500 | 341000 | 187 |
| 470 | 20240911 | 105900 | 46112636000 | 341000 | 341500 | 341500 | 341000 | 107 |
| 471 | 20240911 | 105800 | 46076142000 | 341500 | 342000 | 342000 | 341000 | 211 |
| 472 | 20240911 | 105700 | 46004109000 | 341500 | 340000 | 342000 | 340000 | 1395 |
| 473 | 20240911 | 105600 | 45528485000 | 340000 | 340500 | 340500 | 339500 | 230 |
| 474 | 20240911 | 105500 | 45450277000 | 340000 | 341000 | 341000 | 340000 | 293 |
| 475 | 20240911 | 105400 | 45350620500 | 340500 | 340500 | 341000 | 340500 | 100 |
| 476 | 20240911 | 105300 | 45316566000 | 340500 | 341000 | 341500 | 340500 | 340 |
| 477 | 20240911 | 105200 | 45200664000 | 341500 | 341000 | 341500 | 341000 | 466 |
| 478 | 20240911 | 105100 | 45041740000 | 341500 | 341500 | 341500 | 341000 | 91 |
| 479 | 20240911 | 105000 | 45010687500 | 341500 | 341000 | 341500 | 341000 | 61 |
| 480 | 20240911 | 104900 | 44989882000 | 341000 | 342000 | 342500 | 341000 | 2172 |
| 481 | 20240911 | 104800 | 44247188500 | 341500 | 341500 | 342000 | 341000 | 870 |
| 482 | 20240911 | 104700 | 43949917000 | 341500 | 342500 | 342500 | 341500 | 1104 |
| 483 | 20240911 | 104600 | 43572309000 | 342500 | 342000 | 342500 | 342000 | 241 |
| 484 | 20240911 | 104500 | 43489793500 | 342500 | 341500 | 342500 | 341500 | 1165 |
| 485 | 20240911 | 104400 | 43091395500 | 341500 | 341500 | 342000 | 341000 | 614 |
| 486 | 20240911 | 104300 | 42881637500 | 341500 | 341500 | 341500 | 341000 | 448 |
| 487 | 20240911 | 104200 | 42728816000 | 341500 | 341500 | 342000 | 341000 | 1328 |
| 488 | 20240911 | 104100 | 42275647000 | 341500 | 340500 | 342000 | 340500 | 1643 |
| 489 | 20240911 | 104000 | 41714949500 | 341000 | 340500 | 341000 | 340500 | 418 |
| 490 | 20240911 | 103900 | 41572586500 | 340500 | 341500 | 341500 | 340500 | 819 |
| 491 | 20240911 | 103800 | 41293384500 | 341500 | 341500 | 341500 | 341000 | 1092 |
| 492 | 20240911 | 103700 | 40920952000 | 341500 | 341500 | 342000 | 341500 | 306 |
| 493 | 20240911 | 103600 | 40816426500 | 342000 | 342000 | 342000 | 341000 | 1477 |
| 494 | 20240911 | 103500 | 40311803500 | 341500 | 340500 | 342000 | 340000 | 1631 |
| 495 | 20240911 | 103400 | 39755029000 | 340000 | 340500 | 340500 | 339500 | 1179 |
| 496 | 20240911 | 103300 | 39354100500 | 340500 | 341500 | 341500 | 340000 | 2664 |
| 497 | 20240911 | 103200 | 38445405500 | 341500 | 342000 | 342500 | 341500 | 835 |
| 498 | 20240911 | 103100 | 38159655500 | 342000 | 341000 | 342500 | 341000 | 1639 |
| 499 | 20240911 | 103000 | 37599585500 | 341000 | 342000 | 342000 | 341000 | 89 |
| 500 | 20240911 | 102900 | 37569192500 | 342000 | 342000 | 342500 | 341500 | 916 |
| 501 | 20240911 | 102800 | 37255901500 | 341500 | 340000 | 342000 | 340000 | 3447 |
| 502 | 20240911 | 102700 | 36080514500 | 340000 | 339500 | 340000 | 339500 | 92 |
| 503 | 20240911 | 102600 | 36049243500 | 339500 | 340000 | 340000 | 339500 | 37 |
| 504 | 20240911 | 102500 | 36036678500 | 339500 | 339500 | 340000 | 339000 | 451 |
| 505 | 20240911 | 102400 | 35883507500 | 339500 | 339500 | 340000 | 339000 | 185 |
| 506 | 20240911 | 102300 | 35820706500 | 339500 | 339500 | 340000 | 339000 | 186 |
| 507 | 20240911 | 102200 | 35757531500 | 339500 | 340000 | 340500 | 339500 | 198 |
| 508 | 20240911 | 102100 | 35690225000 | 340500 | 340000 | 340500 | 339500 | 288 |
| 509 | 20240911 | 102000 | 35592305500 | 339500 | 340000 | 340500 | 339500 | 248 |
| 510 | 20240911 | 101900 | 35507984000 | 340500 | 340000 | 340500 | 340000 | 732 |
| 511 | 20240911 | 101800 | 35258972500 | 340000 | 340500 | 340500 | 340000 | 253 |
| 512 | 20240911 | 101700 | 35172913000 | 340500 | 340500 | 340500 | 340000 | 50 |
| 513 | 20240911 | 101600 | 35155899500 | 340500 | 340500 | 341000 | 340000 | 295 |
| 514 | 20240911 | 101500 | 35055516000 | 340500 | 340000 | 341000 | 340000 | 2237 |
| 515 | 20240911 | 101400 | 34293663000 | 340000 | 339500 | 340500 | 339500 | 661 |
| 516 | 20240911 | 101300 | 34068728000 | 340000 | 340000 | 340500 | 338500 | 1189 |
| 517 | 20240911 | 101200 | 33665069000 | 340000 | 340000 | 340500 | 340000 | 277 |
| 518 | 20240911 | 101100 | 33570858500 | 340000 | 340000 | 340500 | 340000 | 429 |
| 519 | 20240911 | 101000 | 33424910000 | 340500 | 340000 | 340500 | 339500 | 1201 |
| 520 | 20240911 | 100900 | 33016500000 | 340000 | 341000 | 341000 | 340000 | 1356 |
| 521 | 20240911 | 100800 | 32554844000 | 341000 | 341000 | 341000 | 340500 | 1531 |
| 522 | 20240911 | 100700 | 32032819500 | 341000 | 340500 | 341000 | 340500 | 2088 |
| 523 | 20240911 | 100600 | 31320872500 | 340500 | 339000 | 341000 | 338500 | 4346 |
| 524 | 20240911 | 100500 | 29843218000 | 339000 | 338500 | 339500 | 338500 | 953 |
| 525 | 20240911 | 100400 | 29520192500 | 338500 | 338500 | 339000 | 338500 | 75 |
| 526 | 20240911 | 100300 | 29494797500 | 338500 | 338500 | 339000 | 338500 | 118 |
| 527 | 20240911 | 100200 | 29454820000 | 338500 | 338500 | 339500 | 338500 | 734 |
| 528 | 20240911 | 100100 | 29205990500 | 338500 | 339000 | 339500 | 338500 | 486 |
| 529 | 20240911 | 100000 | 29041380000 | 339000 | 339000 | 339500 | 339000 | 156 |
| 530 | 20240911 | 095900 | 28988487500 | 339000 | 339500 | 339500 | 338500 | 248 |
| 531 | 20240911 | 095800 | 28904374000 | 339500 | 339500 | 340000 | 338000 | 2387 |
| 532 | 20240911 | 095700 | 28094156000 | 339000 | 337500 | 339000 | 337000 | 4635 |
| 533 | 20240911 | 095600 | 26526199500 | 337500 | 337500 | 337500 | 336500 | 263 |
| 534 | 20240911 | 095500 | 26437508500 | 337500 | 337500 | 338000 | 337000 | 853 |
| 535 | 20240911 | 095400 | 26149780500 | 338000 | 337500 | 338000 | 337000 | 221 |
| 536 | 20240911 | 095300 | 26075190000 | 337500 | 337500 | 337500 | 336500 | 783 |
| 537 | 20240911 | 095200 | 25811317000 | 337500 | 337500 | 338000 | 337000 | 1017 |
| 538 | 20240911 | 095100 | 25467993000 | 337500 | 338000 | 338000 | 337000 | 538 |
| 539 | 20240911 | 095000 | 25286371000 | 337500 | 337500 | 338000 | 337000 | 955 |
| 540 | 20240911 | 094900 | 24964076500 | 337000 | 337000 | 337500 | 337000 | 380 |
| 541 | 20240911 | 094800 | 24836000000 | 337000 | 337000 | 337500 | 336500 | 752 |
| 542 | 20240911 | 094700 | 24582679000 | 337500 | 337000 | 337500 | 336500 | 405 |
| 543 | 20240911 | 094600 | 24446095500 | 337000 | 338000 | 338000 | 336500 | 1161 |
| 544 | 20240911 | 094500 | 24054513500 | 337500 | 337000 | 338000 | 336500 | 1745 |
| 545 | 20240911 | 094400 | 23465813000 | 336500 | 335500 | 337000 | 335500 | 1741 |
| 546 | 20240911 | 094300 | 22880426000 | 336000 | 336000 | 336000 | 335500 | 362 |
| 547 | 20240911 | 094200 | 22758911500 | 336000 | 335500 | 336000 | 335000 | 851 |
| 548 | 20240911 | 094100 | 22473385000 | 335500 | 335000 | 335500 | 335000 | 161 |
| 549 | 20240911 | 094000 | 22419446000 | 335000 | 334500 | 335500 | 334500 | 622 |
| 550 | 20240911 | 093900 | 22211119000 | 335000 | 335000 | 335000 | 334500 | 849 |
| 551 | 20240911 | 093800 | 21926905500 | 335500 | 336000 | 336500 | 335000 | 301 |
| 552 | 20240911 | 093700 | 21825863000 | 336000 | 336000 | 336500 | 335500 | 675 |
| 553 | 20240911 | 093600 | 21599142500 | 336000 | 336000 | 336500 | 335500 | 694 |
| 554 | 20240911 | 093500 | 21366024500 | 336000 | 336000 | 336500 | 336000 | 684 |
| 555 | 20240911 | 093400 | 21136195000 | 336000 | 336000 | 336500 | 335500 | 451 |
| 556 | 20240911 | 093300 | 20984659500 | 336000 | 336000 | 337000 | 336000 | 1375 |
| 557 | 20240911 | 093200 | 20522240000 | 335500 | 337000 | 337000 | 335500 | 1311 |
| 558 | 20240911 | 093100 | 20080954500 | 336500 | 337000 | 337000 | 336500 | 73 |
| 559 | 20240911 | 093000 | 20056369000 | 337000 | 336500 | 337000 | 336000 | 860 |
| 560 | 20240911 | 092900 | 19766919500 | 336000 | 336000 | 336500 | 336000 | 350 |
| 561 | 20240911 | 092800 | 19649275000 | 336500 | 336000 | 336500 | 336000 | 649 |
| 562 | 20240911 | 092700 | 19430969000 | 336500 | 336000 | 336500 | 335500 | 863 |
| 563 | 20240911 | 092600 | 19141010000 | 336000 | 336000 | 336500 | 336000 | 710 |
| 564 | 20240911 | 092500 | 18902376000 | 336000 | 336000 | 336500 | 335500 | 1451 |
| 565 | 20240911 | 092400 | 18414806500 | 336000 | 335500 | 336500 | 335500 | 1287 |
| 566 | 20240911 | 092300 | 17982100500 | 336000 | 335000 | 336500 | 335000 | 1371 |
| 567 | 20240911 | 092200 | 17521862500 | 335000 | 334500 | 335000 | 334500 | 432 |
| 568 | 20240911 | 092100 | 17377239500 | 335000 | 334500 | 335000 | 333500 | 787 |
| 569 | 20240911 | 092000 | 17114306500 | 334500 | 332500 | 334500 | 332500 | 2650 |
| 570 | 20240911 | 091900 | 16231565500 | 333000 | 333500 | 333500 | 332500 | 2369 |
| 571 | 20240911 | 091800 | 15443103000 | 333000 | 334000 | 334500 | 333000 | 1023 |
| 572 | 20240911 | 091700 | 15101485000 | 334500 | 333500 | 334500 | 333500 | 1387 |
| 573 | 20240911 | 091600 | 14638233500 | 334000 | 334000 | 334500 | 333500 | 552 |
| 574 | 20240911 | 091500 | 14453874000 | 333500 | 334000 | 334500 | 333500 | 994 |
| 575 | 20240911 | 091400 | 14121991500 | 333500 | 333500 | 334000 | 333000 | 1007 |
| 576 | 20240911 | 091300 | 13786233500 | 333500 | 333000 | 334000 | 333000 | 872 |
| 577 | 20240911 | 091200 | 13495271000 | 333000 | 334000 | 334500 | 333000 | 2631 |
| 578 | 20240911 | 091100 | 12616653000 | 334500 | 334500 | 335000 | 334000 | 1031 |
| 579 | 20240911 | 091000 | 12271806000 | 334000 | 335500 | 335500 | 334000 | 2848 |
| 580 | 20240911 | 090900 | 11318700000 | 335500 | 334500 | 337000 | 334500 | 2270 |
| 581 | 20240911 | 090800 | 10556316500 | 334500 | 335000 | 336000 | 334500 | 1855 |
| 582 | 20240911 | 090700 | 9934775500 | 335000 | 335500 | 336000 | 334500 | 870 |
| 583 | 20240911 | 090600 | 9643200500 | 335500 | 338000 | 338000 | 335500 | 2401 |
| 584 | 20240911 | 090500 | 8834675000 | 337500 | 336500 | 338000 | 336500 | 2879 |
| 585 | 20240911 | 090400 | 7863698000 | 336500 | 336500 | 337500 | 336000 | 4607 |
| 586 | 20240911 | 090300 | 6312144000 | 336500 | 335000 | 336500 | 335000 | 2879 |
| 587 | 20240911 | 090200 | 5345141000 | 335000 | 335500 | 336000 | 334500 | 1584 |
| 588 | 20240911 | 090100 | 4814473500 | 335500 | 336000 | 336500 | 334500 | 3194 |
| 589 | 20240911 | 090000 | 3742486000 | 336000 | 333000 | 336000 | 333000 | 11117 |