34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 184000 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 16868 |
| 3 | 20240909 | 183900 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 4 | 20240909 | 183800 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 5 | 20240909 | 183700 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 6 | 20240909 | 183600 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 7 | 20240909 | 183500 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 8 | 20240909 | 183400 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 9 | 20240909 | 183300 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 10 | 20240909 | 183200 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 11 | 20240909 | 183100 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 12 | 20240909 | 183000 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 13 | 20240909 | 182900 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 14 | 20240909 | 182800 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 15 | 20240909 | 182700 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 16 | 20240909 | 182600 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 17 | 20240909 | 182500 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 18 | 20240909 | 182400 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 19 | 20240909 | 182300 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 20 | 20240909 | 182200 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 21 | 20240909 | 182100 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 22 | 20240909 | 182000 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 23 | 20240909 | 181900 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 24 | 20240909 | 181800 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 25 | 20240909 | 181700 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 26 | 20240909 | 181600 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 27 | 20240909 | 181500 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 28 | 20240909 | 181400 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 29 | 20240909 | 181300 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 30 | 20240909 | 181200 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 31 | 20240909 | 181100 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 32 | 20240909 | 181000 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 16868 |
| 33 | 20240909 | 180900 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 34 | 20240909 | 180800 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 35 | 20240909 | 180700 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 36 | 20240909 | 180600 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 37 | 20240909 | 180500 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 38 | 20240909 | 180400 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 39 | 20240909 | 180300 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 40 | 20240909 | 180200 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 41 | 20240909 | 180100 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 42 | 20240909 | 180000 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 43 | 20240909 | 175900 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 44 | 20240909 | 175800 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 45 | 20240909 | 175700 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 46 | 20240909 | 175600 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 47 | 20240909 | 175500 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 48 | 20240909 | 175400 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 49 | 20240909 | 175300 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 50 | 20240909 | 175200 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 51 | 20240909 | 175100 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 52 | 20240909 | 175000 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 53 | 20240909 | 174900 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 54 | 20240909 | 174800 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 55 | 20240909 | 174700 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 56 | 20240909 | 174600 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 57 | 20240909 | 174500 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 58 | 20240909 | 174400 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 59 | 20240909 | 174300 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 60 | 20240909 | 174200 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 61 | 20240909 | 174100 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 62 | 20240909 | 174000 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 16868 |
| 63 | 20240909 | 173900 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 64 | 20240909 | 173800 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 65 | 20240909 | 173700 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 66 | 20240909 | 173600 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 67 | 20240909 | 173500 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 68 | 20240909 | 173400 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 69 | 20240909 | 173300 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 70 | 20240909 | 173200 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 71 | 20240909 | 173100 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 72 | 20240909 | 173000 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 73 | 20240909 | 172900 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 74 | 20240909 | 172800 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 75 | 20240909 | 172700 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 76 | 20240909 | 172600 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 77 | 20240909 | 172500 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 78 | 20240909 | 172400 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 79 | 20240909 | 172300 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 80 | 20240909 | 172200 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 81 | 20240909 | 172100 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 82 | 20240909 | 172000 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 83 | 20240909 | 171900 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 84 | 20240909 | 171800 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 85 | 20240909 | 171700 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 86 | 20240909 | 171600 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 87 | 20240909 | 171500 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 88 | 20240909 | 171400 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 89 | 20240909 | 171300 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 90 | 20240909 | 171200 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 91 | 20240909 | 171100 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 92 | 20240909 | 171000 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 16868 |
| 93 | 20240909 | 170900 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 94 | 20240909 | 170800 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 95 | 20240909 | 170700 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 96 | 20240909 | 170600 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 97 | 20240909 | 170500 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 98 | 20240909 | 170400 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 99 | 20240909 | 170300 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 100 | 20240909 | 170200 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 101 | 20240909 | 170100 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 102 | 20240909 | 170000 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 103 | 20240909 | 165900 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 104 | 20240909 | 165800 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 105 | 20240909 | 165700 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 106 | 20240909 | 165600 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 107 | 20240909 | 165500 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 108 | 20240909 | 165400 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 109 | 20240909 | 165300 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 110 | 20240909 | 165200 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 111 | 20240909 | 165100 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 112 | 20240909 | 165000 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 113 | 20240909 | 164900 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 114 | 20240909 | 164800 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 115 | 20240909 | 164700 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 116 | 20240909 | 164600 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 117 | 20240909 | 164500 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 118 | 20240909 | 164400 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 119 | 20240909 | 164300 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 120 | 20240909 | 164200 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 121 | 20240909 | 164100 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 122 | 20240909 | 164000 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 16868 |
| 123 | 20240909 | 163900 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 124 | 20240909 | 163800 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 125 | 20240909 | 163700 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 126 | 20240909 | 163600 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 127 | 20240909 | 163500 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 128 | 20240909 | 163400 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 129 | 20240909 | 163300 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 130 | 20240909 | 163200 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 131 | 20240909 | 163100 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 132 | 20240909 | 163000 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 133 | 20240909 | 162900 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 134 | 20240909 | 162800 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 135 | 20240909 | 162700 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 136 | 20240909 | 162600 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 137 | 20240909 | 162500 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 138 | 20240909 | 162400 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 139 | 20240909 | 162300 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 140 | 20240909 | 162200 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 141 | 20240909 | 162100 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 142 | 20240909 | 162000 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 143 | 20240909 | 161900 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 144 | 20240909 | 161800 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 145 | 20240909 | 161700 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 146 | 20240909 | 161600 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 147 | 20240909 | 161500 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 148 | 20240909 | 161400 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 149 | 20240909 | 161300 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 150 | 20240909 | 161200 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 151 | 20240909 | 161100 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 152 | 20240909 | 161000 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 16868 |
| 153 | 20240909 | 160900 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 154 | 20240909 | 160800 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 155 | 20240909 | 160700 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 156 | 20240909 | 160600 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 157 | 20240909 | 160500 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 158 | 20240909 | 160400 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 159 | 20240909 | 160300 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 160 | 20240909 | 160200 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 161 | 20240909 | 160100 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 162 | 20240909 | 160000 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 163 | 20240909 | 155900 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 164 | 20240909 | 155800 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 165 | 20240909 | 155700 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 166 | 20240909 | 155600 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 167 | 20240909 | 155500 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 168 | 20240909 | 155400 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 169 | 20240909 | 155300 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 170 | 20240909 | 155200 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 171 | 20240909 | 155100 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 172 | 20240909 | 155000 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 173 | 20240909 | 154900 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 174 | 20240909 | 154800 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 175 | 20240909 | 154700 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 176 | 20240909 | 154600 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 177 | 20240909 | 154500 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 178 | 20240909 | 154400 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 179 | 20240909 | 154300 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 180 | 20240909 | 154200 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 181 | 20240909 | 154100 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 182 | 20240909 | 154000 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 16868 |
| 183 | 20240909 | 153900 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 184 | 20240909 | 153800 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 185 | 20240909 | 153700 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 186 | 20240909 | 153600 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 187 | 20240909 | 153500 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 188 | 20240909 | 153400 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 189 | 20240909 | 153300 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 190 | 20240909 | 153200 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 191 | 20240909 | 153100 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 192 | 20240909 | 153000 | 99442426500 | 206000 | 206000 | 206000 | 206000 | 16868 |
| 193 | 20240909 | 152900 | 95967618500 | 204500 | 204500 | 204500 | 204500 | 0 |
| 194 | 20240909 | 152800 | 95967618500 | 204500 | 204500 | 204500 | 204500 | 0 |
| 195 | 20240909 | 152700 | 95967618500 | 204500 | 204500 | 204500 | 204500 | 0 |
| 196 | 20240909 | 152600 | 95967618500 | 204500 | 204500 | 204500 | 204500 | 0 |
| 197 | 20240909 | 152500 | 95967618500 | 204500 | 204500 | 204500 | 204500 | 0 |
| 198 | 20240909 | 152400 | 95967618500 | 204500 | 204500 | 204500 | 204500 | 0 |
| 199 | 20240909 | 152300 | 95967618500 | 204500 | 204500 | 204500 | 204500 | 0 |
| 200 | 20240909 | 152200 | 95967618500 | 204500 | 204500 | 204500 | 204500 | 0 |
| 201 | 20240909 | 152100 | 95967618500 | 204500 | 204500 | 204500 | 204500 | 0 |
| 202 | 20240909 | 152000 | 95967618500 | 204500 | 204500 | 204500 | 204500 | 0 |
| 203 | 20240909 | 151900 | 95967618500 | 204500 | 205000 | 205000 | 204500 | 2939 |
| 204 | 20240909 | 151800 | 95365497500 | 205000 | 204500 | 205500 | 204500 | 5048 |
| 205 | 20240909 | 151700 | 94331032500 | 204500 | 204500 | 205000 | 204500 | 1802 |
| 206 | 20240909 | 151600 | 93962325000 | 205000 | 205000 | 205500 | 204500 | 4451 |
| 207 | 20240909 | 151500 | 93049954500 | 205000 | 205500 | 205500 | 205000 | 2260 |
| 208 | 20240909 | 151400 | 92586320000 | 205500 | 205000 | 205500 | 205000 | 1767 |
| 209 | 20240909 | 151300 | 92223716000 | 205000 | 205000 | 205500 | 205000 | 1371 |
| 210 | 20240909 | 151200 | 91942540500 | 205500 | 205000 | 205500 | 205000 | 1551 |
| 211 | 20240909 | 151100 | 91624314500 | 205000 | 205000 | 205500 | 205000 | 1569 |
| 212 | 20240909 | 151000 | 91302518500 | 205000 | 205000 | 205500 | 205000 | 2003 |
| 213 | 20240909 | 150900 | 90891527000 | 205000 | 204500 | 205500 | 204500 | 4933 |
| 214 | 20240909 | 150800 | 89881218500 | 204500 | 204500 | 205000 | 204500 | 1653 |
| 215 | 20240909 | 150700 | 89543100500 | 204500 | 205500 | 205500 | 204500 | 5709 |
| 216 | 20240909 | 150600 | 88373440500 | 205000 | 205000 | 205500 | 205000 | 1832 |
| 217 | 20240909 | 150500 | 87997678000 | 205500 | 205500 | 205500 | 205000 | 1307 |
| 218 | 20240909 | 150400 | 87729371500 | 205000 | 205000 | 205500 | 205000 | 1444 |
| 219 | 20240909 | 150300 | 87433113000 | 205000 | 206000 | 206000 | 205000 | 5335 |
| 220 | 20240909 | 150200 | 86338162500 | 206000 | 205500 | 206000 | 205500 | 891 |
| 221 | 20240909 | 150100 | 86154949500 | 205500 | 205500 | 206000 | 205500 | 1352 |
| 222 | 20240909 | 150000 | 85877031500 | 206000 | 205500 | 206000 | 205500 | 2731 |
| 223 | 20240909 | 145900 | 85315779000 | 205500 | 206000 | 206000 | 205500 | 2593 |
| 224 | 20240909 | 145800 | 84782627000 | 206000 | 206000 | 206500 | 205500 | 3203 |
| 225 | 20240909 | 145700 | 84123115500 | 206000 | 206500 | 206500 | 206000 | 1314 |
| 226 | 20240909 | 145600 | 83852368500 | 206000 | 207000 | 207000 | 206000 | 4066 |
| 227 | 20240909 | 145500 | 83012861500 | 206500 | 207000 | 207500 | 206500 | 3646 |
| 228 | 20240909 | 145400 | 82258656500 | 207500 | 207000 | 207500 | 207000 | 3592 |
| 229 | 20240909 | 145300 | 81514961500 | 207500 | 207500 | 208000 | 207000 | 4067 |
| 230 | 20240909 | 145200 | 80670725500 | 208000 | 208000 | 208000 | 207500 | 1554 |
| 231 | 20240909 | 145100 | 80348141000 | 208000 | 208000 | 208500 | 207500 | 986 |
| 232 | 20240909 | 145000 | 80143264000 | 208000 | 208000 | 208000 | 207500 | 1355 |
| 233 | 20240909 | 144900 | 79861624000 | 208000 | 207500 | 208000 | 207500 | 592 |
| 234 | 20240909 | 144800 | 79738679500 | 207500 | 207500 | 208000 | 207500 | 497 |
| 235 | 20240909 | 144700 | 79635515000 | 208000 | 208000 | 208000 | 207500 | 1244 |
| 236 | 20240909 | 144600 | 79377028500 | 208000 | 208000 | 208000 | 207500 | 594 |
| 237 | 20240909 | 144500 | 79253678000 | 208000 | 207500 | 208000 | 207500 | 2333 |
| 238 | 20240909 | 144400 | 78768660000 | 208000 | 207500 | 208000 | 207500 | 702 |
| 239 | 20240909 | 144300 | 78622907500 | 208000 | 208500 | 209000 | 207500 | 4446 |
| 240 | 20240909 | 144200 | 77697558500 | 208000 | 208000 | 208500 | 208000 | 441 |
| 241 | 20240909 | 144100 | 77605793000 | 208500 | 208500 | 208500 | 208000 | 513 |
| 242 | 20240909 | 144000 | 77498978000 | 208500 | 208500 | 208500 | 208000 | 984 |
| 243 | 20240909 | 143900 | 77294178000 | 208500 | 208500 | 209000 | 208000 | 2677 |
| 244 | 20240909 | 143800 | 76736366000 | 208500 | 208500 | 209000 | 208500 | 897 |
| 245 | 20240909 | 143700 | 76549315500 | 208500 | 208500 | 209000 | 208500 | 437 |
| 246 | 20240909 | 143600 | 76458196000 | 208500 | 209000 | 209000 | 208500 | 445 |
| 247 | 20240909 | 143500 | 76365401500 | 208500 | 209000 | 209500 | 208500 | 2354 |
| 248 | 20240909 | 143400 | 75873568500 | 209000 | 209000 | 209500 | 209000 | 296 |
| 249 | 20240909 | 143300 | 75811682000 | 209000 | 209000 | 209500 | 209000 | 364 |
| 250 | 20240909 | 143200 | 75735600000 | 209000 | 209500 | 209500 | 209000 | 403 |
| 251 | 20240909 | 143100 | 75651330000 | 209000 | 209000 | 209500 | 209000 | 310 |
| 252 | 20240909 | 143000 | 75586497000 | 209500 | 209000 | 209500 | 209000 | 244 |
| 253 | 20240909 | 142900 | 75535487500 | 209500 | 209000 | 209500 | 209000 | 401 |
| 254 | 20240909 | 142800 | 75451645000 | 209000 | 209000 | 209500 | 209000 | 666 |
| 255 | 20240909 | 142700 | 75312403000 | 209000 | 209500 | 209500 | 209000 | 551 |
| 256 | 20240909 | 142600 | 75197037500 | 209500 | 209500 | 209500 | 209000 | 223 |
| 257 | 20240909 | 142500 | 75150387000 | 209500 | 209500 | 209500 | 209000 | 832 |
| 258 | 20240909 | 142400 | 74976145500 | 209000 | 209500 | 209500 | 209000 | 527 |
| 259 | 20240909 | 142300 | 74865966500 | 209500 | 209000 | 209500 | 209000 | 428 |
| 260 | 20240909 | 142200 | 74776379000 | 209000 | 209000 | 209500 | 209000 | 420 |
| 261 | 20240909 | 142100 | 74688595500 | 209500 | 209000 | 209500 | 208500 | 1280 |
| 262 | 20240909 | 142000 | 74421081500 | 209000 | 209000 | 209500 | 209000 | 1304 |
| 263 | 20240909 | 141900 | 74148525000 | 209000 | 209000 | 209500 | 208500 | 767 |
| 264 | 20240909 | 141800 | 73988217500 | 209000 | 209000 | 209000 | 208500 | 1521 |
| 265 | 20240909 | 141700 | 73670451500 | 209000 | 208500 | 209000 | 208500 | 344 |
| 266 | 20240909 | 141600 | 73598710000 | 208500 | 208500 | 209000 | 208500 | 375 |
| 267 | 20240909 | 141500 | 73520474000 | 209000 | 208500 | 209000 | 208500 | 248 |
| 268 | 20240909 | 141400 | 73468725500 | 208500 | 208500 | 209000 | 208500 | 319 |
| 269 | 20240909 | 141300 | 73402172500 | 209000 | 208500 | 209000 | 208500 | 341 |
| 270 | 20240909 | 141200 | 73331040500 | 209000 | 208500 | 209000 | 208500 | 737 |
| 271 | 20240909 | 141100 | 73177099000 | 208500 | 208500 | 209000 | 208500 | 620 |
| 272 | 20240909 | 141000 | 73047746500 | 208500 | 208500 | 209000 | 208500 | 525 |
| 273 | 20240909 | 140900 | 72938103000 | 208500 | 209000 | 209000 | 208500 | 505 |
| 274 | 20240909 | 140800 | 72832750000 | 208500 | 209000 | 209000 | 208500 | 285 |
| 275 | 20240909 | 140700 | 72773293000 | 209000 | 209000 | 209000 | 208500 | 556 |
| 276 | 20240909 | 140600 | 72657218500 | 209000 | 209000 | 209000 | 208500 | 375 |
| 277 | 20240909 | 140500 | 72578922500 | 209000 | 208500 | 209000 | 208500 | 220 |
| 278 | 20240909 | 140400 | 72533021500 | 208500 | 209000 | 209000 | 208500 | 159 |
| 279 | 20240909 | 140300 | 72499864000 | 208500 | 209000 | 209000 | 208500 | 877 |
| 280 | 20240909 | 140200 | 72316687000 | 208500 | 208500 | 209000 | 208500 | 335 |
| 281 | 20240909 | 140100 | 72246774000 | 208500 | 209000 | 209000 | 208500 | 1577 |
| 282 | 20240909 | 140000 | 71917368000 | 209000 | 209500 | 209500 | 209000 | 2158 |
| 283 | 20240909 | 135900 | 71466297000 | 209500 | 209500 | 209500 | 209000 | 884 |
| 284 | 20240909 | 135800 | 71281377000 | 209500 | 209500 | 209500 | 209000 | 266 |
| 285 | 20240909 | 135700 | 71225724500 | 209500 | 209000 | 209500 | 209000 | 599 |
| 286 | 20240909 | 135600 | 71100357000 | 209000 | 209500 | 210000 | 209000 | 1272 |
| 287 | 20240909 | 135500 | 70833865500 | 210000 | 209500 | 210000 | 209500 | 226 |
| 288 | 20240909 | 135400 | 70786504500 | 210000 | 209500 | 210000 | 209000 | 1888 |
| 289 | 20240909 | 135300 | 70391004000 | 209500 | 209500 | 209500 | 209000 | 967 |
| 290 | 20240909 | 135200 | 70188462000 | 209000 | 209500 | 209500 | 209000 | 374 |
| 291 | 20240909 | 135100 | 70110167000 | 209000 | 210000 | 210000 | 209000 | 2549 |
| 292 | 20240909 | 135000 | 69576304000 | 209500 | 210000 | 210000 | 209500 | 749 |
| 293 | 20240909 | 134900 | 69419236500 | 210000 | 209500 | 210000 | 209500 | 607 |
| 294 | 20240909 | 134800 | 69291836500 | 209500 | 209000 | 210000 | 209000 | 1801 |
| 295 | 20240909 | 134700 | 68914591000 | 209000 | 209500 | 209500 | 208500 | 930 |
| 296 | 20240909 | 134600 | 68720230000 | 209500 | 209000 | 209500 | 209000 | 832 |
| 297 | 20240909 | 134500 | 68546328500 | 209000 | 209000 | 209500 | 209000 | 833 |
| 298 | 20240909 | 134400 | 68372199500 | 209500 | 209000 | 209500 | 208500 | 721 |
| 299 | 20240909 | 134300 | 68221569500 | 209000 | 208500 | 209000 | 208500 | 422 |
| 300 | 20240909 | 134200 | 68133431000 | 208500 | 209000 | 209500 | 208000 | 4085 |
| 301 | 20240909 | 134100 | 67281436500 | 209500 | 208500 | 209500 | 208500 | 1792 |
| 302 | 20240909 | 134000 | 66906870000 | 209000 | 208500 | 209000 | 208000 | 804 |
| 303 | 20240909 | 133900 | 66739226500 | 208500 | 208000 | 208500 | 208000 | 478 |
| 304 | 20240909 | 133800 | 66639629000 | 208500 | 208500 | 208500 | 208000 | 319 |
| 305 | 20240909 | 133700 | 66573166000 | 208000 | 208500 | 208500 | 208000 | 200 |
| 306 | 20240909 | 133600 | 66531508500 | 208500 | 208500 | 208500 | 208000 | 320 |
| 307 | 20240909 | 133500 | 66464925000 | 208500 | 208500 | 208500 | 207500 | 1558 |
| 308 | 20240909 | 133400 | 66140642000 | 208000 | 207500 | 208000 | 207500 | 809 |
| 309 | 20240909 | 133300 | 65972415000 | 208000 | 207500 | 208000 | 207500 | 310 |
| 310 | 20240909 | 133200 | 65907979000 | 207500 | 207500 | 208000 | 207000 | 1643 |
| 311 | 20240909 | 133100 | 65567126500 | 207000 | 207000 | 207500 | 207000 | 1741 |
| 312 | 20240909 | 133000 | 65206716000 | 207500 | 207500 | 207500 | 207000 | 916 |
| 313 | 20240909 | 132900 | 65016997500 | 207500 | 207500 | 208000 | 207000 | 2060 |
| 314 | 20240909 | 132800 | 64589496500 | 207500 | 208000 | 208000 | 207500 | 482 |
| 315 | 20240909 | 132700 | 64489417500 | 208000 | 207500 | 208000 | 207500 | 768 |
| 316 | 20240909 | 132600 | 64329968000 | 207500 | 207500 | 208000 | 207000 | 1510 |
| 317 | 20240909 | 132500 | 64016828500 | 207000 | 208000 | 208000 | 207000 | 2539 |
| 318 | 20240909 | 132400 | 63490636500 | 207500 | 207500 | 208000 | 207000 | 4049 |
| 319 | 20240909 | 132300 | 62650628000 | 208000 | 208500 | 208500 | 207500 | 2695 |
| 320 | 20240909 | 132200 | 62090274500 | 208500 | 208500 | 209000 | 208000 | 4538 |
| 321 | 20240909 | 132100 | 61144492000 | 208500 | 209000 | 209000 | 208500 | 1639 |
| 322 | 20240909 | 132000 | 60802388500 | 209000 | 209500 | 209500 | 208500 | 2405 |
| 323 | 20240909 | 131900 | 60299664000 | 209500 | 209500 | 209500 | 209000 | 1809 |
| 324 | 20240909 | 131800 | 59921431500 | 209500 | 209000 | 209500 | 209000 | 1797 |
| 325 | 20240909 | 131700 | 59545720500 | 209500 | 209500 | 209500 | 209000 | 883 |
| 326 | 20240909 | 131600 | 59360962000 | 209500 | 209500 | 210000 | 209000 | 755 |
| 327 | 20240909 | 131500 | 59202795500 | 209500 | 210000 | 210000 | 209000 | 5303 |
| 328 | 20240909 | 131400 | 58091142500 | 210000 | 210500 | 210500 | 210000 | 589 |
| 329 | 20240909 | 131300 | 57967444000 | 210000 | 210500 | 210500 | 210000 | 208 |
| 330 | 20240909 | 131200 | 57923743500 | 210000 | 210000 | 210500 | 210000 | 499 |
| 331 | 20240909 | 131100 | 57818870000 | 210000 | 210000 | 210500 | 209500 | 735 |
| 332 | 20240909 | 131000 | 57664514000 | 210000 | 209500 | 210000 | 209500 | 1349 |
| 333 | 20240909 | 130900 | 57381322000 | 210000 | 210000 | 210000 | 209500 | 774 |
| 334 | 20240909 | 130800 | 57219110500 | 210000 | 209500 | 210000 | 209000 | 3634 |
| 335 | 20240909 | 130700 | 56457840500 | 210000 | 211000 | 211000 | 210000 | 7426 |
| 336 | 20240909 | 130600 | 54897408500 | 211000 | 210000 | 211000 | 210000 | 631 |
| 337 | 20240909 | 130500 | 54764646000 | 210000 | 211000 | 211000 | 210000 | 4536 |
| 338 | 20240909 | 130400 | 53810008500 | 210500 | 212000 | 212000 | 210500 | 10538 |
| 339 | 20240909 | 130300 | 51584336000 | 212000 | 212000 | 212000 | 211500 | 636 |
| 340 | 20240909 | 130200 | 51449531000 | 211500 | 212000 | 212000 | 211500 | 440 |
| 341 | 20240909 | 130100 | 51356346500 | 211500 | 212000 | 212000 | 211500 | 168 |
| 342 | 20240909 | 130000 | 51320770000 | 212000 | 211500 | 212000 | 211500 | 816 |
| 343 | 20240909 | 125900 | 51147828000 | 211500 | 211500 | 212000 | 211500 | 407 |
| 344 | 20240909 | 125800 | 51061590000 | 212000 | 211500 | 212000 | 211500 | 152 |
| 345 | 20240909 | 125700 | 51029398000 | 212000 | 212000 | 212000 | 211500 | 141 |
| 346 | 20240909 | 125600 | 50999541000 | 212000 | 212000 | 212000 | 211500 | 127 |
| 347 | 20240909 | 125500 | 50972669500 | 211500 | 212000 | 212000 | 211500 | 128 |
| 348 | 20240909 | 125400 | 50945578500 | 211500 | 211500 | 212000 | 211500 | 169 |
| 349 | 20240909 | 125300 | 50909806500 | 211500 | 212000 | 212000 | 211500 | 228 |
| 350 | 20240909 | 125200 | 50861557500 | 211500 | 211500 | 212000 | 211000 | 450 |
| 351 | 20240909 | 125100 | 50766408000 | 211500 | 211500 | 212000 | 211000 | 2947 |
| 352 | 20240909 | 125000 | 50143225500 | 211500 | 212000 | 212000 | 211500 | 335 |
| 353 | 20240909 | 124900 | 50072342000 | 212000 | 212500 | 212500 | 211500 | 2021 |
| 354 | 20240909 | 124800 | 49643941500 | 212000 | 213000 | 213000 | 212000 | 1270 |
| 355 | 20240909 | 124700 | 49374241000 | 212500 | 213000 | 213000 | 212500 | 150 |
| 356 | 20240909 | 124600 | 49342319500 | 213000 | 213000 | 213000 | 212500 | 299 |
| 357 | 20240909 | 124500 | 49278660500 | 212500 | 213000 | 213000 | 212500 | 87 |
| 358 | 20240909 | 124400 | 49260158000 | 212500 | 213000 | 213000 | 212500 | 1305 |
| 359 | 20240909 | 124300 | 48982840000 | 213000 | 212500 | 213000 | 212500 | 433 |
| 360 | 20240909 | 124200 | 48890661000 | 213000 | 212500 | 213000 | 212500 | 705 |
| 361 | 20240909 | 124100 | 48740633500 | 212500 | 212500 | 213000 | 212500 | 100 |
| 362 | 20240909 | 124000 | 48719353000 | 213000 | 212500 | 213000 | 212500 | 547 |
| 363 | 20240909 | 123900 | 48602863000 | 212500 | 213000 | 213000 | 212500 | 797 |
| 364 | 20240909 | 123800 | 48433117000 | 212500 | 213000 | 213000 | 212500 | 106 |
| 365 | 20240909 | 123700 | 48410576000 | 213000 | 212500 | 213000 | 212500 | 255 |
| 366 | 20240909 | 123600 | 48356382000 | 212000 | 212000 | 213000 | 212000 | 941 |
| 367 | 20240909 | 123500 | 48156479000 | 212000 | 212000 | 212500 | 211500 | 126 |
| 368 | 20240909 | 123400 | 48129778500 | 212500 | 211500 | 212500 | 211500 | 174 |
| 369 | 20240909 | 123300 | 48092934000 | 212500 | 211500 | 212500 | 211500 | 441 |
| 370 | 20240909 | 123200 | 47999317500 | 212000 | 212000 | 212000 | 211500 | 434 |
| 371 | 20240909 | 123100 | 47907344000 | 212000 | 211500 | 212000 | 211500 | 210 |
| 372 | 20240909 | 123000 | 47862852000 | 211500 | 212000 | 212000 | 211500 | 66 |
| 373 | 20240909 | 122900 | 47848879500 | 212000 | 211500 | 212000 | 211500 | 694 |
| 374 | 20240909 | 122800 | 47701834500 | 212000 | 212000 | 212500 | 211500 | 1531 |
| 375 | 20240909 | 122700 | 47377414000 | 212000 | 212500 | 212500 | 212000 | 264 |
| 376 | 20240909 | 122600 | 47321436000 | 212000 | 212000 | 212500 | 212000 | 103 |
| 377 | 20240909 | 122500 | 47299598500 | 212000 | 212000 | 212500 | 212000 | 164 |
| 378 | 20240909 | 122400 | 47264780000 | 212000 | 212000 | 212500 | 212000 | 115 |
| 379 | 20240909 | 122300 | 47240391500 | 212000 | 212000 | 212500 | 212000 | 245 |
| 380 | 20240909 | 122200 | 47188443500 | 212000 | 212000 | 212500 | 212000 | 245 |
| 381 | 20240909 | 122100 | 47136444000 | 212500 | 212000 | 212500 | 212000 | 683 |
| 382 | 20240909 | 122000 | 46991642500 | 212000 | 212500 | 213000 | 212000 | 1771 |
| 383 | 20240909 | 121900 | 46615777500 | 213000 | 212500 | 213000 | 212500 | 133 |
| 384 | 20240909 | 121800 | 46587509000 | 213000 | 212500 | 213000 | 212500 | 79 |
| 385 | 20240909 | 121700 | 46570708500 | 212500 | 212500 | 213000 | 212500 | 528 |
| 386 | 20240909 | 121600 | 46458450000 | 212500 | 213000 | 213000 | 212500 | 444 |
| 387 | 20240909 | 121500 | 46363901500 | 212500 | 212500 | 213000 | 212500 | 112 |
| 388 | 20240909 | 121400 | 46340097500 | 212500 | 212500 | 212500 | 212000 | 532 |
| 389 | 20240909 | 121300 | 46227073500 | 213000 | 213000 | 213000 | 212500 | 214 |
| 390 | 20240909 | 121200 | 46181588500 | 213000 | 213000 | 213000 | 212500 | 103 |
| 391 | 20240909 | 121100 | 46159665500 | 213000 | 212500 | 213000 | 212500 | 52 |
| 392 | 20240909 | 121000 | 46148608000 | 212500 | 212500 | 213000 | 212000 | 325 |
| 393 | 20240909 | 120900 | 46079543000 | 212500 | 212500 | 212500 | 212000 | 83 |
| 394 | 20240909 | 120800 | 46061926000 | 212500 | 212500 | 213000 | 212000 | 244 |
| 395 | 20240909 | 120700 | 46010079500 | 212500 | 213000 | 213000 | 212500 | 245 |
| 396 | 20240909 | 120600 | 45957986500 | 213000 | 212500 | 213000 | 212500 | 75 |
| 397 | 20240909 | 120500 | 45942037000 | 212500 | 212500 | 213000 | 212500 | 62 |
| 398 | 20240909 | 120400 | 45928860500 | 212000 | 212500 | 213000 | 212000 | 456 |
| 399 | 20240909 | 120300 | 45832006000 | 212500 | 212500 | 212500 | 212000 | 135 |
| 400 | 20240909 | 120200 | 45803335000 | 212500 | 212500 | 212500 | 212000 | 100 |
| 401 | 20240909 | 120100 | 45782100000 | 212000 | 212500 | 212500 | 212000 | 102 |
| 402 | 20240909 | 120000 | 45760447500 | 212000 | 212000 | 212500 | 212000 | 75 |
| 403 | 20240909 | 115900 | 45744537500 | 212000 | 212500 | 213000 | 212000 | 1201 |
| 404 | 20240909 | 115800 | 45489239000 | 212500 | 212500 | 213000 | 212500 | 602 |
| 405 | 20240909 | 115700 | 45361086500 | 212500 | 212500 | 213000 | 212000 | 605 |
| 406 | 20240909 | 115600 | 45232530000 | 212000 | 212000 | 212500 | 212000 | 214 |
| 407 | 20240909 | 115500 | 45187114500 | 212500 | 212500 | 212500 | 212000 | 556 |
| 408 | 20240909 | 115400 | 45069197500 | 212000 | 212000 | 212500 | 212000 | 675 |
| 409 | 20240909 | 115300 | 44926053000 | 211500 | 212000 | 212000 | 211500 | 227 |
| 410 | 20240909 | 115200 | 44877953000 | 212000 | 211500 | 212000 | 211500 | 264 |
| 411 | 20240909 | 115100 | 44822031500 | 211500 | 211500 | 212000 | 211500 | 128 |
| 412 | 20240909 | 115000 | 44794953500 | 212000 | 212000 | 212500 | 211500 | 314 |
| 413 | 20240909 | 114900 | 44728529500 | 212000 | 211500 | 212000 | 211500 | 466 |
| 414 | 20240909 | 114800 | 44629804500 | 212000 | 211500 | 212000 | 211500 | 379 |
| 415 | 20240909 | 114700 | 44549624000 | 212000 | 211500 | 212000 | 211500 | 180 |
| 416 | 20240909 | 114600 | 44511550000 | 212000 | 212000 | 212000 | 211500 | 270 |
| 417 | 20240909 | 114500 | 44454442000 | 212000 | 211500 | 212000 | 211500 | 99 |
| 418 | 20240909 | 114400 | 44433497500 | 212000 | 211500 | 212000 | 211500 | 426 |
| 419 | 20240909 | 114300 | 44343392000 | 211500 | 212000 | 212000 | 211500 | 414 |
| 420 | 20240909 | 114200 | 44255699000 | 212000 | 212000 | 212500 | 211500 | 756 |
| 421 | 20240909 | 114100 | 44095443500 | 212000 | 212000 | 212500 | 212000 | 193 |
| 422 | 20240909 | 114000 | 44054519500 | 212000 | 212000 | 212500 | 212000 | 427 |
| 423 | 20240909 | 113900 | 43963987500 | 212500 | 212500 | 212500 | 212000 | 359 |
| 424 | 20240909 | 113800 | 43887819500 | 212500 | 212000 | 212500 | 212000 | 135 |
| 425 | 20240909 | 113700 | 43859173000 | 212000 | 212500 | 212500 | 212000 | 254 |
| 426 | 20240909 | 113600 | 43805217000 | 212000 | 212000 | 212500 | 212000 | 114 |
| 427 | 20240909 | 113500 | 43781041000 | 212000 | 212000 | 212500 | 212000 | 217 |
| 428 | 20240909 | 113400 | 43734952500 | 212500 | 212500 | 213000 | 212000 | 822 |
| 429 | 20240909 | 113300 | 43560261000 | 212500 | 212500 | 213000 | 212500 | 141 |
| 430 | 20240909 | 113200 | 43530297500 | 212500 | 213000 | 213000 | 212500 | 67 |
| 431 | 20240909 | 113100 | 43516053000 | 213000 | 212500 | 213000 | 212000 | 653 |
| 432 | 20240909 | 113000 | 43377101000 | 212500 | 212500 | 212500 | 212000 | 997 |
| 433 | 20240909 | 112900 | 43165272500 | 212500 | 212500 | 213000 | 212500 | 487 |
| 434 | 20240909 | 112800 | 43061676500 | 213000 | 213000 | 213000 | 212500 | 384 |
| 435 | 20240909 | 112700 | 42979955500 | 213000 | 213000 | 213000 | 212500 | 64 |
| 436 | 20240909 | 112600 | 42966346000 | 213000 | 213000 | 213000 | 212500 | 121 |
| 437 | 20240909 | 112500 | 42940611000 | 212500 | 213000 | 213000 | 212500 | 195 |
| 438 | 20240909 | 112400 | 42899093500 | 213000 | 212500 | 213000 | 212000 | 320 |
| 439 | 20240909 | 112300 | 42831073500 | 212500 | 212500 | 212500 | 212000 | 273 |
| 440 | 20240909 | 112200 | 42773144000 | 212500 | 212000 | 212500 | 212000 | 289 |
| 441 | 20240909 | 112100 | 42711869500 | 212500 | 212000 | 212500 | 211500 | 649 |
| 442 | 20240909 | 112000 | 42574189500 | 212000 | 212000 | 212000 | 211500 | 226 |
| 443 | 20240909 | 111900 | 42526341500 | 211500 | 211500 | 212000 | 211500 | 183 |
| 444 | 20240909 | 111800 | 42487616500 | 211500 | 212000 | 212000 | 211500 | 176 |
| 445 | 20240909 | 111700 | 42450378500 | 212000 | 212000 | 212500 | 212000 | 458 |
| 446 | 20240909 | 111600 | 42353280500 | 212000 | 212000 | 212500 | 212000 | 1224 |
| 447 | 20240909 | 111500 | 42093786500 | 212000 | 211500 | 212500 | 211000 | 384 |
| 448 | 20240909 | 111400 | 42012391000 | 211500 | 211000 | 212000 | 211000 | 291 |
| 449 | 20240909 | 111300 | 41950881500 | 211000 | 212500 | 212500 | 211000 | 3442 |
| 450 | 20240909 | 111200 | 41221891000 | 212000 | 212000 | 212500 | 211500 | 973 |
| 451 | 20240909 | 111100 | 41015579500 | 212000 | 211500 | 212000 | 211500 | 275 |
| 452 | 20240909 | 111000 | 40957385500 | 212000 | 212000 | 212000 | 211500 | 614 |
| 453 | 20240909 | 110900 | 40827418500 | 212000 | 212000 | 212000 | 211500 | 314 |
| 454 | 20240909 | 110800 | 40760916000 | 211500 | 212000 | 212000 | 211500 | 157 |
| 455 | 20240909 | 110700 | 40727701000 | 212000 | 211500 | 212000 | 211500 | 476 |
| 456 | 20240909 | 110600 | 40627017000 | 211500 | 211500 | 212000 | 211500 | 185 |
| 457 | 20240909 | 110500 | 40587872000 | 212000 | 211500 | 212000 | 211500 | 495 |
| 458 | 20240909 | 110400 | 40483164500 | 212000 | 212500 | 212500 | 211500 | 1229 |
| 459 | 20240909 | 110300 | 40222580000 | 212500 | 212500 | 212500 | 212000 | 377 |
| 460 | 20240909 | 110200 | 40142516500 | 212500 | 212500 | 212500 | 212000 | 320 |
| 461 | 20240909 | 110100 | 40074547000 | 212500 | 212500 | 212500 | 212000 | 183 |
| 462 | 20240909 | 110000 | 40035700500 | 212500 | 212000 | 212500 | 212000 | 792 |
| 463 | 20240909 | 105900 | 39867510500 | 212500 | 213000 | 213000 | 212000 | 1588 |
| 464 | 20240909 | 105800 | 39530061500 | 213000 | 213000 | 213000 | 212500 | 163 |
| 465 | 20240909 | 105700 | 39495362000 | 213000 | 213000 | 213000 | 212500 | 183 |
| 466 | 20240909 | 105600 | 39456415000 | 213000 | 213000 | 213000 | 212500 | 625 |
| 467 | 20240909 | 105500 | 39323308500 | 213000 | 212500 | 213500 | 212500 | 1683 |
| 468 | 20240909 | 105400 | 38964826500 | 213000 | 212500 | 213000 | 212000 | 873 |
| 469 | 20240909 | 105300 | 38779336000 | 212500 | 212000 | 212500 | 211500 | 510 |
| 470 | 20240909 | 105200 | 38671247500 | 212000 | 211500 | 212000 | 211500 | 421 |
| 471 | 20240909 | 105100 | 38582036000 | 212000 | 211000 | 212000 | 211000 | 966 |
| 472 | 20240909 | 105000 | 38377681500 | 211000 | 211500 | 211500 | 211000 | 336 |
| 473 | 20240909 | 104900 | 38306678500 | 211500 | 211500 | 211500 | 211000 | 417 |
| 474 | 20240909 | 104800 | 38218629500 | 211500 | 211000 | 211500 | 211000 | 466 |
| 475 | 20240909 | 104700 | 38120206500 | 211500 | 211000 | 211500 | 211000 | 329 |
| 476 | 20240909 | 104600 | 38050741500 | 211000 | 211000 | 211500 | 211000 | 788 |
| 477 | 20240909 | 104500 | 37884394000 | 211500 | 211000 | 211500 | 211000 | 306 |
| 478 | 20240909 | 104400 | 37819806500 | 211000 | 211000 | 211500 | 211000 | 317 |
| 479 | 20240909 | 104300 | 37752911500 | 211500 | 211500 | 211500 | 211000 | 1034 |
| 480 | 20240909 | 104200 | 37534696000 | 211000 | 211500 | 211500 | 211000 | 731 |
| 481 | 20240909 | 104100 | 37380427000 | 211500 | 211500 | 212000 | 211000 | 461 |
| 482 | 20240909 | 104000 | 37282966500 | 211500 | 211500 | 211500 | 211000 | 1035 |
| 483 | 20240909 | 103900 | 37064125000 | 211000 | 211000 | 211500 | 211000 | 217 |
| 484 | 20240909 | 103800 | 37018307000 | 211000 | 211000 | 211500 | 211000 | 429 |
| 485 | 20240909 | 103700 | 36927768500 | 211500 | 211500 | 212000 | 211000 | 1811 |
| 486 | 20240909 | 103600 | 36544828500 | 211500 | 212500 | 212500 | 211500 | 1142 |
| 487 | 20240909 | 103500 | 36302958000 | 212000 | 212500 | 212500 | 212000 | 596 |
| 488 | 20240909 | 103400 | 36176596500 | 212000 | 212500 | 212500 | 212000 | 283 |
| 489 | 20240909 | 103300 | 36116509500 | 212000 | 213000 | 213000 | 212000 | 372 |
| 490 | 20240909 | 103200 | 36037408500 | 212500 | 213000 | 213000 | 212500 | 125 |
| 491 | 20240909 | 103100 | 36010837500 | 212500 | 212500 | 213500 | 212500 | 391 |
| 492 | 20240909 | 103000 | 35927597000 | 213000 | 212000 | 213000 | 212000 | 1374 |
| 493 | 20240909 | 102900 | 35635510000 | 212000 | 212000 | 212500 | 211500 | 1460 |
| 494 | 20240909 | 102800 | 35326085000 | 212500 | 213000 | 213000 | 212000 | 469 |
| 495 | 20240909 | 102700 | 35226439000 | 213000 | 212500 | 213000 | 212500 | 232 |
| 496 | 20240909 | 102600 | 35177082000 | 212500 | 211500 | 213000 | 211500 | 1546 |
| 497 | 20240909 | 102500 | 34849095500 | 211500 | 212500 | 212500 | 211500 | 3403 |
| 498 | 20240909 | 102400 | 34128314500 | 212500 | 212500 | 213000 | 212500 | 537 |
| 499 | 20240909 | 102300 | 34014194500 | 212500 | 213500 | 213500 | 212500 | 1340 |
| 500 | 20240909 | 102200 | 33729010500 | 213500 | 213500 | 213500 | 213000 | 204 |
| 501 | 20240909 | 102100 | 33685513500 | 213000 | 213000 | 213500 | 213000 | 126 |
| 502 | 20240909 | 102000 | 33658647500 | 213000 | 213000 | 213500 | 213000 | 677 |
| 503 | 20240909 | 101900 | 33514412000 | 213500 | 213500 | 213500 | 213000 | 153 |
| 504 | 20240909 | 101800 | 33481786000 | 213000 | 213000 | 213500 | 213000 | 94 |
| 505 | 20240909 | 101700 | 33461758500 | 213000 | 213500 | 213500 | 213000 | 225 |
| 506 | 20240909 | 101600 | 33413784500 | 213500 | 213500 | 213500 | 213000 | 384 |
| 507 | 20240909 | 101500 | 33331805500 | 213500 | 213500 | 214000 | 213500 | 643 |
| 508 | 20240909 | 101400 | 33194430500 | 213500 | 214500 | 214500 | 213500 | 742 |
| 509 | 20240909 | 101300 | 33035634500 | 214500 | 214500 | 214500 | 214000 | 87 |
| 510 | 20240909 | 101200 | 33017001000 | 214000 | 214500 | 215000 | 214000 | 605 |
| 511 | 20240909 | 101100 | 32887321000 | 214000 | 214500 | 214500 | 214000 | 274 |
| 512 | 20240909 | 101000 | 32828643000 | 214000 | 213000 | 214500 | 213000 | 1161 |
| 513 | 20240909 | 100900 | 32580389000 | 213500 | 214000 | 214000 | 213000 | 325 |
| 514 | 20240909 | 100800 | 32511070000 | 213500 | 214000 | 214000 | 213000 | 742 |
| 515 | 20240909 | 100700 | 32352978500 | 214000 | 214000 | 214000 | 213500 | 318 |
| 516 | 20240909 | 100600 | 32285024500 | 213500 | 213500 | 214000 | 213000 | 347 |
| 517 | 20240909 | 100500 | 32211007000 | 213500 | 213000 | 213500 | 213000 | 326 |
| 518 | 20240909 | 100400 | 32141515000 | 213000 | 213000 | 213500 | 213000 | 837 |
| 519 | 20240909 | 100300 | 31963087500 | 213000 | 214000 | 214000 | 213000 | 459 |
| 520 | 20240909 | 100200 | 31865185000 | 214000 | 213500 | 214000 | 213000 | 340 |
| 521 | 20240909 | 100100 | 31792604500 | 213500 | 213000 | 213500 | 212500 | 1190 |
| 522 | 20240909 | 100000 | 31539162500 | 213000 | 213000 | 213000 | 212500 | 534 |
| 523 | 20240909 | 095900 | 31425598000 | 212500 | 213500 | 213500 | 212500 | 498 |
| 524 | 20240909 | 095800 | 31319531000 | 213500 | 213500 | 214000 | 213000 | 606 |
| 525 | 20240909 | 095700 | 31190130000 | 214000 | 213500 | 214500 | 213000 | 399 |
| 526 | 20240909 | 095600 | 31104824500 | 214000 | 213500 | 214000 | 213000 | 347 |
| 527 | 20240909 | 095500 | 31030693000 | 213500 | 215000 | 215000 | 213500 | 814 |
| 528 | 20240909 | 095400 | 30856377500 | 214500 | 214000 | 215000 | 214000 | 543 |
| 529 | 20240909 | 095300 | 30739817000 | 214000 | 214000 | 214500 | 213500 | 326 |
| 530 | 20240909 | 095200 | 30670029500 | 214000 | 213000 | 214500 | 213000 | 2479 |
| 531 | 20240909 | 095100 | 30140593000 | 213000 | 213500 | 214500 | 213000 | 2171 |
| 532 | 20240909 | 095000 | 29677047500 | 213500 | 214000 | 214500 | 213500 | 795 |
| 533 | 20240909 | 094900 | 29507012000 | 214500 | 214500 | 215000 | 214000 | 625 |
| 534 | 20240909 | 094800 | 29373181500 | 214500 | 214000 | 215500 | 214000 | 1163 |
| 535 | 20240909 | 094700 | 29123454500 | 214500 | 214500 | 214500 | 214000 | 1767 |
| 536 | 20240909 | 094600 | 28745210500 | 214500 | 214500 | 215000 | 214500 | 343 |
| 537 | 20240909 | 094500 | 28671563500 | 215000 | 214500 | 215500 | 214000 | 1099 |
| 538 | 20240909 | 094400 | 28435581500 | 214000 | 214500 | 215000 | 214000 | 540 |
| 539 | 20240909 | 094300 | 28319725000 | 215000 | 216000 | 216000 | 214500 | 1002 |
| 540 | 20240909 | 094200 | 28103915500 | 216000 | 216500 | 216500 | 215500 | 1529 |
| 541 | 20240909 | 094100 | 27773449500 | 216000 | 216000 | 216500 | 215500 | 290 |
| 542 | 20240909 | 094000 | 27710825500 | 216000 | 216000 | 216000 | 215500 | 419 |
| 543 | 20240909 | 093900 | 27620371000 | 216000 | 215000 | 216500 | 215000 | 1773 |
| 544 | 20240909 | 093800 | 27238130500 | 215000 | 215500 | 215500 | 215000 | 596 |
| 545 | 20240909 | 093700 | 27109821000 | 215500 | 215500 | 216000 | 215500 | 404 |
| 546 | 20240909 | 093600 | 27022737500 | 216000 | 215000 | 216000 | 215000 | 2285 |
| 547 | 20240909 | 093500 | 26530273000 | 215500 | 215000 | 215500 | 214500 | 1056 |
| 548 | 20240909 | 093400 | 26303332000 | 215000 | 214500 | 215000 | 214000 | 1437 |
| 549 | 20240909 | 093300 | 25994874000 | 214500 | 216000 | 216000 | 214000 | 2483 |
| 550 | 20240909 | 093200 | 25461393000 | 216000 | 216500 | 216500 | 215000 | 1800 |
| 551 | 20240909 | 093100 | 25072894000 | 216500 | 217500 | 217500 | 216000 | 1534 |
| 552 | 20240909 | 093000 | 24740077500 | 217500 | 216500 | 217500 | 216000 | 2145 |
| 553 | 20240909 | 092900 | 24275336000 | 216500 | 217500 | 217500 | 216000 | 3737 |
| 554 | 20240909 | 092800 | 23465869500 | 217500 | 217000 | 217500 | 216500 | 1549 |
| 555 | 20240909 | 092700 | 23129745500 | 217000 | 216500 | 217000 | 216000 | 2373 |
| 556 | 20240909 | 092600 | 22615626500 | 216500 | 216000 | 216500 | 215500 | 3121 |
| 557 | 20240909 | 092500 | 21941025000 | 216000 | 215000 | 216000 | 214500 | 2026 |
| 558 | 20240909 | 092400 | 21504931500 | 215000 | 214000 | 215000 | 213500 | 2728 |
| 559 | 20240909 | 092300 | 20919930500 | 214000 | 212500 | 214000 | 212500 | 665 |
| 560 | 20240909 | 092200 | 20778222500 | 213000 | 212500 | 214000 | 212500 | 1165 |
| 561 | 20240909 | 092100 | 20529910000 | 213000 | 214000 | 214000 | 212500 | 2349 |
| 562 | 20240909 | 092000 | 20028331500 | 214000 | 214500 | 214500 | 213500 | 2167 |
| 563 | 20240909 | 091900 | 19564835000 | 214000 | 213500 | 214500 | 213500 | 1242 |
| 564 | 20240909 | 091800 | 19299070500 | 213500 | 213500 | 214000 | 213000 | 2686 |
| 565 | 20240909 | 091700 | 18725351000 | 214000 | 214000 | 214000 | 213500 | 1490 |
| 566 | 20240909 | 091600 | 18406545500 | 213500 | 214000 | 214000 | 213000 | 2605 |
| 567 | 20240909 | 091500 | 17850376000 | 214000 | 213000 | 214000 | 212500 | 3157 |
| 568 | 20240909 | 091400 | 17176872500 | 213000 | 212500 | 213000 | 211500 | 2427 |
| 569 | 20240909 | 091300 | 16660899500 | 212000 | 211500 | 212000 | 211000 | 2228 |
| 570 | 20240909 | 091200 | 16189419500 | 211500 | 211500 | 212000 | 210500 | 3524 |
| 571 | 20240909 | 091100 | 15445535000 | 211500 | 212500 | 212500 | 211000 | 3789 |
| 572 | 20240909 | 091000 | 14643083500 | 213000 | 213500 | 213500 | 212500 | 1656 |
| 573 | 20240909 | 090900 | 14290077000 | 213500 | 212000 | 213500 | 212000 | 2149 |
| 574 | 20240909 | 090800 | 13832016500 | 212000 | 212500 | 213000 | 212000 | 2178 |
| 575 | 20240909 | 090700 | 13368783000 | 212000 | 212500 | 213000 | 212000 | 3950 |
| 576 | 20240909 | 090600 | 12528880500 | 213000 | 213500 | 213500 | 212000 | 3040 |
| 577 | 20240909 | 090500 | 11881776500 | 213500 | 214500 | 214500 | 212500 | 4579 |
| 578 | 20240909 | 090400 | 10901830000 | 214000 | 211500 | 214500 | 210500 | 7439 |
| 579 | 20240909 | 090300 | 9322019000 | 211500 | 212500 | 212500 | 210500 | 6503 |
| 580 | 20240909 | 090200 | 7947337000 | 212500 | 213500 | 214500 | 212500 | 6038 |
| 581 | 20240909 | 090100 | 6657641000 | 212500 | 212500 | 214000 | 211000 | 9725 |
| 582 | 20240909 | 090000 | 4590851500 | 212500 | 211500 | 214000 | 211000 | 21662 |