35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 184700 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 16697 |
| 3 | 20240905 | 184600 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 4 | 20240905 | 184500 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 5 | 20240905 | 184400 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 6 | 20240905 | 184300 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 7 | 20240905 | 184200 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 8 | 20240905 | 184100 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 9 | 20240905 | 184000 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 10 | 20240905 | 183900 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 11 | 20240905 | 183800 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 12 | 20240905 | 183700 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 13 | 20240905 | 183600 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 14 | 20240905 | 183500 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 15 | 20240905 | 183400 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 16 | 20240905 | 183300 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 17 | 20240905 | 183200 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 18 | 20240905 | 183100 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 19 | 20240905 | 183000 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 20 | 20240905 | 182900 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 21 | 20240905 | 182800 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 22 | 20240905 | 182700 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 23 | 20240905 | 182600 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 24 | 20240905 | 182500 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 25 | 20240905 | 182400 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 26 | 20240905 | 182300 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 27 | 20240905 | 182200 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 28 | 20240905 | 182100 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 29 | 20240905 | 182000 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 30 | 20240905 | 181900 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 31 | 20240905 | 181800 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 32 | 20240905 | 181700 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 16697 |
| 33 | 20240905 | 181600 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 34 | 20240905 | 181500 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 35 | 20240905 | 181400 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 36 | 20240905 | 181300 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 37 | 20240905 | 181200 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 38 | 20240905 | 181100 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 39 | 20240905 | 181000 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 40 | 20240905 | 180900 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 41 | 20240905 | 180800 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 42 | 20240905 | 180700 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 43 | 20240905 | 180600 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 44 | 20240905 | 180500 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 45 | 20240905 | 180400 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 46 | 20240905 | 180300 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 47 | 20240905 | 180200 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 48 | 20240905 | 180100 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 49 | 20240905 | 180000 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 50 | 20240905 | 175900 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 51 | 20240905 | 175800 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 52 | 20240905 | 175700 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 53 | 20240905 | 175600 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 54 | 20240905 | 175500 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 55 | 20240905 | 175400 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 56 | 20240905 | 175300 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 57 | 20240905 | 175200 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 58 | 20240905 | 175100 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 59 | 20240905 | 175000 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 60 | 20240905 | 174900 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 61 | 20240905 | 174800 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 62 | 20240905 | 174700 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 16697 |
| 63 | 20240905 | 174600 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 64 | 20240905 | 174500 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 65 | 20240905 | 174400 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 66 | 20240905 | 174300 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 67 | 20240905 | 174200 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 68 | 20240905 | 174100 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 69 | 20240905 | 174000 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 70 | 20240905 | 173900 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 71 | 20240905 | 173800 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 72 | 20240905 | 173700 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 73 | 20240905 | 173600 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 74 | 20240905 | 173500 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 75 | 20240905 | 173400 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 76 | 20240905 | 173300 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 77 | 20240905 | 173200 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 78 | 20240905 | 173100 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 79 | 20240905 | 173000 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 80 | 20240905 | 172900 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 81 | 20240905 | 172800 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 82 | 20240905 | 172700 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 83 | 20240905 | 172600 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 84 | 20240905 | 172500 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 85 | 20240905 | 172400 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 86 | 20240905 | 172300 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 87 | 20240905 | 172200 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 88 | 20240905 | 172100 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 89 | 20240905 | 172000 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 90 | 20240905 | 171900 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 91 | 20240905 | 171800 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 92 | 20240905 | 171700 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 16697 |
| 93 | 20240905 | 171600 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 94 | 20240905 | 171500 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 95 | 20240905 | 171400 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 96 | 20240905 | 171300 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 97 | 20240905 | 171200 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 98 | 20240905 | 171100 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 99 | 20240905 | 171000 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 100 | 20240905 | 170900 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 101 | 20240905 | 170800 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 102 | 20240905 | 170700 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 103 | 20240905 | 170600 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 104 | 20240905 | 170500 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 105 | 20240905 | 170400 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 106 | 20240905 | 170300 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 107 | 20240905 | 170200 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 108 | 20240905 | 170100 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 109 | 20240905 | 170000 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 110 | 20240905 | 165900 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 111 | 20240905 | 165800 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 112 | 20240905 | 165700 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 113 | 20240905 | 165600 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 114 | 20240905 | 165500 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 115 | 20240905 | 165400 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 116 | 20240905 | 165300 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 117 | 20240905 | 165200 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 118 | 20240905 | 165100 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 119 | 20240905 | 165000 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 120 | 20240905 | 164900 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 121 | 20240905 | 164800 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 122 | 20240905 | 164700 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 16697 |
| 123 | 20240905 | 164600 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 124 | 20240905 | 164500 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 125 | 20240905 | 164400 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 126 | 20240905 | 164300 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 127 | 20240905 | 164200 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 128 | 20240905 | 164100 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 129 | 20240905 | 164000 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 130 | 20240905 | 163900 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 131 | 20240905 | 163800 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 132 | 20240905 | 163700 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 133 | 20240905 | 163600 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 134 | 20240905 | 163500 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 135 | 20240905 | 163400 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 136 | 20240905 | 163300 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 137 | 20240905 | 163200 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 138 | 20240905 | 163100 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 139 | 20240905 | 163000 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 140 | 20240905 | 162900 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 141 | 20240905 | 162800 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 142 | 20240905 | 162700 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 143 | 20240905 | 162600 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 144 | 20240905 | 162500 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 145 | 20240905 | 162400 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 146 | 20240905 | 162300 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 147 | 20240905 | 162200 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 148 | 20240905 | 162100 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 149 | 20240905 | 162000 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 150 | 20240905 | 161900 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 151 | 20240905 | 161800 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 152 | 20240905 | 161700 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 16697 |
| 153 | 20240905 | 161600 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 154 | 20240905 | 161500 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 155 | 20240905 | 161400 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 156 | 20240905 | 161300 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 157 | 20240905 | 161200 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 158 | 20240905 | 161100 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 159 | 20240905 | 161000 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 160 | 20240905 | 160900 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 161 | 20240905 | 160800 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 162 | 20240905 | 160700 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 163 | 20240905 | 160600 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 164 | 20240905 | 160500 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 165 | 20240905 | 160400 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 166 | 20240905 | 160300 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 167 | 20240905 | 160200 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 168 | 20240905 | 160100 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 169 | 20240905 | 160000 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 170 | 20240905 | 155900 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 171 | 20240905 | 155800 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 172 | 20240905 | 155700 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 173 | 20240905 | 155600 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 174 | 20240905 | 155500 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 175 | 20240905 | 155400 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 176 | 20240905 | 155300 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 177 | 20240905 | 155200 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 178 | 20240905 | 155100 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 179 | 20240905 | 155000 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 180 | 20240905 | 154900 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 181 | 20240905 | 154800 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 182 | 20240905 | 154700 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 16697 |
| 183 | 20240905 | 154600 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 184 | 20240905 | 154500 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 185 | 20240905 | 154400 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 186 | 20240905 | 154300 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 187 | 20240905 | 154200 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 188 | 20240905 | 154100 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 189 | 20240905 | 154000 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 190 | 20240905 | 153900 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 191 | 20240905 | 153800 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 192 | 20240905 | 153700 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 193 | 20240905 | 153600 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 194 | 20240905 | 153500 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 195 | 20240905 | 153400 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 196 | 20240905 | 153300 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 197 | 20240905 | 153200 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 198 | 20240905 | 153100 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 0 |
| 199 | 20240905 | 153000 | 139786910000 | 365500 | 365500 | 365500 | 365500 | 16697 |
| 200 | 20240905 | 152900 | 133684156500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 201 | 20240905 | 152800 | 133684156500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 202 | 20240905 | 152700 | 133684156500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 203 | 20240905 | 152600 | 133684156500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 204 | 20240905 | 152500 | 133684156500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 205 | 20240905 | 152400 | 133684156500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 206 | 20240905 | 152300 | 133684156500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 207 | 20240905 | 152200 | 133684156500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 208 | 20240905 | 152100 | 133684156500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 209 | 20240905 | 152000 | 133684156500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 210 | 20240905 | 151900 | 133684156500 | 365000 | 365000 | 365000 | 364500 | 663 |
| 211 | 20240905 | 151800 | 133442388500 | 365000 | 365500 | 365500 | 364500 | 2109 |
| 212 | 20240905 | 151700 | 132672354500 | 365500 | 365500 | 365500 | 365000 | 481 |
| 213 | 20240905 | 151600 | 132496624000 | 365500 | 365000 | 365500 | 364500 | 1329 |
| 214 | 20240905 | 151500 | 132011498000 | 365000 | 365000 | 365000 | 364500 | 486 |
| 215 | 20240905 | 151400 | 131834149500 | 365000 | 365500 | 365500 | 364500 | 1428 |
| 216 | 20240905 | 151300 | 131313003500 | 365000 | 365500 | 365500 | 365000 | 743 |
| 217 | 20240905 | 151200 | 131041587500 | 365500 | 365000 | 365500 | 365000 | 1465 |
| 218 | 20240905 | 151100 | 130506208500 | 364500 | 365500 | 365500 | 364500 | 746 |
| 219 | 20240905 | 151000 | 130233948500 | 365500 | 365000 | 365500 | 364500 | 443 |
| 220 | 20240905 | 150900 | 130072240000 | 365000 | 365000 | 365000 | 364500 | 289 |
| 221 | 20240905 | 150800 | 129966797500 | 365000 | 365000 | 365000 | 364500 | 234 |
| 222 | 20240905 | 150700 | 129881395500 | 365000 | 365000 | 365500 | 364500 | 863 |
| 223 | 20240905 | 150600 | 129566408000 | 365000 | 365000 | 365000 | 364500 | 634 |
| 224 | 20240905 | 150500 | 129335080500 | 364500 | 364500 | 365000 | 364500 | 288 |
| 225 | 20240905 | 150400 | 129230058500 | 365000 | 365000 | 365000 | 364500 | 736 |
| 226 | 20240905 | 150300 | 128961586000 | 365000 | 365000 | 365000 | 364500 | 1258 |
| 227 | 20240905 | 150200 | 128502492000 | 365000 | 365000 | 365000 | 364500 | 384 |
| 228 | 20240905 | 150100 | 128362386500 | 365000 | 364500 | 365000 | 364500 | 131 |
| 229 | 20240905 | 150000 | 128314605000 | 365000 | 364500 | 365000 | 364000 | 2149 |
| 230 | 20240905 | 145900 | 127530691000 | 365000 | 365000 | 365000 | 364500 | 302 |
| 231 | 20240905 | 145800 | 127420474000 | 365000 | 364500 | 365000 | 364500 | 120 |
| 232 | 20240905 | 145700 | 127376694500 | 365000 | 364500 | 365000 | 364500 | 533 |
| 233 | 20240905 | 145600 | 127182330500 | 364500 | 364500 | 364500 | 364000 | 705 |
| 234 | 20240905 | 145500 | 126925380500 | 364000 | 364500 | 364500 | 364000 | 153 |
| 235 | 20240905 | 145400 | 126869638000 | 364500 | 364000 | 364500 | 364000 | 812 |
| 236 | 20240905 | 145300 | 126573991500 | 364000 | 364500 | 364500 | 364000 | 187 |
| 237 | 20240905 | 145200 | 126505855000 | 364500 | 364500 | 364500 | 364000 | 225 |
| 238 | 20240905 | 145100 | 126423901500 | 364500 | 364500 | 364500 | 364000 | 199 |
| 239 | 20240905 | 145000 | 126351417000 | 364000 | 364500 | 364500 | 364000 | 265 |
| 240 | 20240905 | 144900 | 126254878000 | 364500 | 364500 | 364500 | 364000 | 92 |
| 241 | 20240905 | 144800 | 126221353500 | 364500 | 364000 | 364500 | 363500 | 345 |
| 242 | 20240905 | 144700 | 126095792000 | 364000 | 364000 | 364000 | 363500 | 245 |
| 243 | 20240905 | 144600 | 126006632000 | 364000 | 364000 | 364000 | 363500 | 296 |
| 244 | 20240905 | 144500 | 125898913500 | 364000 | 364000 | 364000 | 363500 | 150 |
| 245 | 20240905 | 144400 | 125844321000 | 364000 | 364000 | 364000 | 363500 | 337 |
| 246 | 20240905 | 144300 | 125721759500 | 363500 | 364000 | 364000 | 363500 | 78 |
| 247 | 20240905 | 144200 | 125693378500 | 364000 | 364000 | 364000 | 363500 | 155 |
| 248 | 20240905 | 144100 | 125636979000 | 363500 | 363500 | 364000 | 363000 | 394 |
| 249 | 20240905 | 144000 | 125493723000 | 363500 | 364500 | 364500 | 363500 | 1684 |
| 250 | 20240905 | 143900 | 124881264500 | 364500 | 364500 | 364500 | 364000 | 237 |
| 251 | 20240905 | 143800 | 124794895000 | 364500 | 364500 | 364500 | 364000 | 470 |
| 252 | 20240905 | 143700 | 124623593000 | 364500 | 364000 | 364500 | 364000 | 500 |
| 253 | 20240905 | 143600 | 124441421500 | 364500 | 363500 | 364500 | 363500 | 578 |
| 254 | 20240905 | 143500 | 124230993500 | 363500 | 363500 | 364000 | 363000 | 588 |
| 255 | 20240905 | 143400 | 124017234000 | 363000 | 363500 | 364000 | 363000 | 1421 |
| 256 | 20240905 | 143300 | 123500875000 | 363500 | 363500 | 363500 | 363000 | 145 |
| 257 | 20240905 | 143200 | 123448206000 | 363500 | 363500 | 363500 | 363000 | 117 |
| 258 | 20240905 | 143100 | 123405686000 | 363000 | 363500 | 363500 | 363000 | 94 |
| 259 | 20240905 | 143000 | 123371520500 | 363000 | 362500 | 363500 | 362500 | 690 |
| 260 | 20240905 | 142900 | 123121029000 | 363000 | 362500 | 363000 | 362500 | 170 |
| 261 | 20240905 | 142800 | 123059373500 | 362500 | 363000 | 363000 | 362500 | 110 |
| 262 | 20240905 | 142700 | 123019460000 | 362500 | 363000 | 363000 | 362500 | 117 |
| 263 | 20240905 | 142600 | 122977035000 | 363000 | 362500 | 363000 | 362500 | 239 |
| 264 | 20240905 | 142500 | 122890378000 | 362500 | 363000 | 363500 | 362500 | 1234 |
| 265 | 20240905 | 142400 | 122442560000 | 363000 | 364000 | 364000 | 363000 | 382 |
| 266 | 20240905 | 142300 | 122303702000 | 364000 | 363500 | 364000 | 363500 | 746 |
| 267 | 20240905 | 142200 | 122032406000 | 364000 | 364500 | 364500 | 363500 | 721 |
| 268 | 20240905 | 142100 | 121769945500 | 364500 | 364500 | 365000 | 364000 | 444 |
| 269 | 20240905 | 142000 | 121608111500 | 364500 | 365000 | 365000 | 364000 | 2401 |
| 270 | 20240905 | 141900 | 120732944000 | 365000 | 364500 | 365000 | 364000 | 1227 |
| 271 | 20240905 | 141800 | 120285693500 | 364500 | 364500 | 364500 | 364000 | 154 |
| 272 | 20240905 | 141700 | 120229575500 | 364000 | 364000 | 364500 | 364000 | 515 |
| 273 | 20240905 | 141600 | 120042098000 | 364500 | 364000 | 364500 | 363500 | 345 |
| 274 | 20240905 | 141500 | 119916530500 | 363500 | 364000 | 364500 | 363500 | 508 |
| 275 | 20240905 | 141400 | 119731681000 | 364000 | 364000 | 364500 | 363500 | 868 |
| 276 | 20240905 | 141300 | 119415689000 | 364000 | 364000 | 364000 | 363500 | 606 |
| 277 | 20240905 | 141200 | 119195142000 | 363500 | 363000 | 364000 | 363000 | 1930 |
| 278 | 20240905 | 141100 | 118493725500 | 363000 | 362000 | 363000 | 361500 | 1313 |
| 279 | 20240905 | 141000 | 118018047000 | 362000 | 362000 | 362500 | 362000 | 308 |
| 280 | 20240905 | 140900 | 117906534000 | 362000 | 362500 | 362500 | 362000 | 284 |
| 281 | 20240905 | 140800 | 117803689500 | 362500 | 362000 | 362500 | 362000 | 522 |
| 282 | 20240905 | 140700 | 117614712500 | 362000 | 362500 | 362500 | 362000 | 397 |
| 283 | 20240905 | 140600 | 117470967000 | 362000 | 362000 | 362500 | 362000 | 204 |
| 284 | 20240905 | 140500 | 117397097000 | 362500 | 361000 | 362500 | 360500 | 5263 |
| 285 | 20240905 | 140400 | 115494350500 | 360500 | 361500 | 361500 | 360500 | 1534 |
| 286 | 20240905 | 140300 | 114940681000 | 361500 | 362000 | 362000 | 361500 | 447 |
| 287 | 20240905 | 140200 | 114779008500 | 361500 | 362000 | 362500 | 361500 | 300 |
| 288 | 20240905 | 140100 | 114670428000 | 362000 | 361500 | 362500 | 361500 | 478 |
| 289 | 20240905 | 140000 | 114497408500 | 362000 | 362000 | 362000 | 361500 | 319 |
| 290 | 20240905 | 135900 | 114381999000 | 362000 | 362000 | 362000 | 361500 | 151 |
| 291 | 20240905 | 135800 | 114327367500 | 361500 | 362500 | 362500 | 361500 | 1100 |
| 292 | 20240905 | 135700 | 113929232000 | 362000 | 362000 | 362500 | 362000 | 136 |
| 293 | 20240905 | 135600 | 113879953000 | 362000 | 362500 | 362500 | 362000 | 167 |
| 294 | 20240905 | 135500 | 113819434000 | 362500 | 362000 | 362500 | 362000 | 270 |
| 295 | 20240905 | 135400 | 113721661000 | 362000 | 362500 | 362500 | 362000 | 102 |
| 296 | 20240905 | 135300 | 113684719500 | 362500 | 362500 | 362500 | 362000 | 266 |
| 297 | 20240905 | 135200 | 113588352500 | 362000 | 362500 | 362500 | 362000 | 172 |
| 298 | 20240905 | 135100 | 113526062000 | 362000 | 361500 | 362500 | 361500 | 707 |
| 299 | 20240905 | 135000 | 113270143500 | 362000 | 362000 | 362000 | 361500 | 156 |
| 300 | 20240905 | 134900 | 113213699000 | 361500 | 361500 | 362000 | 361500 | 431 |
| 301 | 20240905 | 134800 | 113057878000 | 361000 | 361000 | 361500 | 361000 | 196 |
| 302 | 20240905 | 134700 | 112987100500 | 361500 | 361000 | 361500 | 361000 | 222 |
| 303 | 20240905 | 134600 | 112906921500 | 361500 | 362000 | 362000 | 361000 | 498 |
| 304 | 20240905 | 134500 | 112726953500 | 361500 | 361500 | 362000 | 361500 | 410 |
| 305 | 20240905 | 134400 | 112578722500 | 362000 | 361500 | 362000 | 361500 | 679 |
| 306 | 20240905 | 134300 | 112333030500 | 362000 | 362000 | 362000 | 361500 | 308 |
| 307 | 20240905 | 134200 | 112221643000 | 361500 | 362000 | 362000 | 361500 | 597 |
| 308 | 20240905 | 134100 | 112005738500 | 361500 | 362000 | 362000 | 361000 | 336 |
| 309 | 20240905 | 134000 | 111884291500 | 361500 | 360500 | 362000 | 360500 | 898 |
| 310 | 20240905 | 133900 | 111559901500 | 361000 | 361000 | 361500 | 360500 | 468 |
| 311 | 20240905 | 133800 | 111390952000 | 361000 | 361000 | 361500 | 361000 | 503 |
| 312 | 20240905 | 133700 | 111209312500 | 361500 | 361500 | 361500 | 361000 | 211 |
| 313 | 20240905 | 133600 | 111133092500 | 361500 | 361500 | 362000 | 361000 | 815 |
| 314 | 20240905 | 133500 | 110838672000 | 361500 | 361500 | 362000 | 361500 | 611 |
| 315 | 20240905 | 133400 | 110617779000 | 362000 | 362500 | 362500 | 361500 | 509 |
| 316 | 20240905 | 133300 | 110433519500 | 362500 | 362500 | 363000 | 362000 | 351 |
| 317 | 20240905 | 133200 | 110306391000 | 363000 | 363000 | 363000 | 362000 | 559 |
| 318 | 20240905 | 133100 | 110103718500 | 363000 | 363000 | 363000 | 362500 | 182 |
| 319 | 20240905 | 133000 | 110037717000 | 363000 | 363000 | 363000 | 362500 | 167 |
| 320 | 20240905 | 132900 | 109977142500 | 363000 | 362500 | 363000 | 362000 | 427 |
| 321 | 20240905 | 132800 | 109822419000 | 362000 | 362500 | 362500 | 362000 | 99 |
| 322 | 20240905 | 132700 | 109786548000 | 362000 | 362000 | 362500 | 362000 | 184 |
| 323 | 20240905 | 132600 | 109719867000 | 362000 | 362500 | 363000 | 362000 | 1033 |
| 324 | 20240905 | 132500 | 109345389500 | 362500 | 363000 | 363000 | 362500 | 121 |
| 325 | 20240905 | 132400 | 109301471500 | 363000 | 363000 | 363000 | 362500 | 129 |
| 326 | 20240905 | 132300 | 109254686000 | 363000 | 362500 | 363000 | 362500 | 66 |
| 327 | 20240905 | 132200 | 109230742500 | 363000 | 363500 | 363500 | 363000 | 192 |
| 328 | 20240905 | 132100 | 109161010000 | 363000 | 363500 | 363500 | 363000 | 247 |
| 329 | 20240905 | 132000 | 109071321000 | 363500 | 363000 | 363500 | 363000 | 245 |
| 330 | 20240905 | 131900 | 108982348500 | 363500 | 363500 | 363500 | 362500 | 113 |
| 331 | 20240905 | 131800 | 108941308000 | 363500 | 363000 | 363500 | 362500 | 610 |
| 332 | 20240905 | 131700 | 108719825500 | 363500 | 363000 | 363500 | 362500 | 375 |
| 333 | 20240905 | 131600 | 108583640500 | 362500 | 363500 | 363500 | 362500 | 319 |
| 334 | 20240905 | 131500 | 108467849000 | 363500 | 363000 | 364000 | 362500 | 2691 |
| 335 | 20240905 | 131400 | 107491239500 | 363000 | 362500 | 363000 | 360500 | 2411 |
| 336 | 20240905 | 131300 | 106619660000 | 363000 | 362000 | 363000 | 362000 | 942 |
| 337 | 20240905 | 131200 | 106278428500 | 362500 | 362500 | 363000 | 361500 | 1278 |
| 338 | 20240905 | 131100 | 105815187500 | 362500 | 362000 | 362500 | 361500 | 1013 |
| 339 | 20240905 | 131000 | 105448495500 | 361500 | 362000 | 362500 | 361500 | 1766 |
| 340 | 20240905 | 130900 | 104809908000 | 362000 | 362500 | 362500 | 362000 | 526 |
| 341 | 20240905 | 130800 | 104619467000 | 362000 | 362500 | 363000 | 362000 | 943 |
| 342 | 20240905 | 130700 | 104277613000 | 363000 | 362500 | 363000 | 362500 | 219 |
| 343 | 20240905 | 130600 | 104198188500 | 362500 | 362500 | 363000 | 362500 | 76 |
| 344 | 20240905 | 130500 | 104170622500 | 362500 | 362000 | 363000 | 362000 | 136 |
| 345 | 20240905 | 130400 | 104121302500 | 362500 | 362000 | 363000 | 362000 | 544 |
| 346 | 20240905 | 130300 | 103924173500 | 362500 | 362500 | 363000 | 362000 | 622 |
| 347 | 20240905 | 130200 | 103698710500 | 363000 | 363000 | 363000 | 362500 | 357 |
| 348 | 20240905 | 130100 | 103569178000 | 363000 | 363000 | 363000 | 362500 | 695 |
| 349 | 20240905 | 130000 | 103316950500 | 362500 | 362000 | 363000 | 362000 | 1671 |
| 350 | 20240905 | 125900 | 102711262000 | 362500 | 363000 | 363000 | 362000 | 632 |
| 351 | 20240905 | 125800 | 102482232500 | 363000 | 363000 | 363000 | 362500 | 1199 |
| 352 | 20240905 | 125700 | 102047576500 | 362500 | 363000 | 363500 | 362500 | 907 |
| 353 | 20240905 | 125600 | 101718323000 | 362500 | 363500 | 363500 | 362500 | 1345 |
| 354 | 20240905 | 125500 | 101230167000 | 363000 | 364000 | 364500 | 363000 | 1640 |
| 355 | 20240905 | 125400 | 100633397000 | 364500 | 364500 | 365000 | 364000 | 248 |
| 356 | 20240905 | 125300 | 100543048000 | 364500 | 364000 | 365000 | 364000 | 740 |
| 357 | 20240905 | 125200 | 100273359000 | 364000 | 364000 | 364500 | 363500 | 1140 |
| 358 | 20240905 | 125100 | 99858678500 | 364500 | 364500 | 365000 | 364000 | 548 |
| 359 | 20240905 | 125000 | 99659001500 | 364500 | 365000 | 365000 | 364500 | 268 |
| 360 | 20240905 | 124900 | 99561282000 | 365000 | 364500 | 365000 | 364500 | 432 |
| 361 | 20240905 | 124800 | 99403675000 | 364500 | 365000 | 365500 | 364000 | 786 |
| 362 | 20240905 | 124700 | 99116943500 | 365500 | 365000 | 365500 | 364500 | 811 |
| 363 | 20240905 | 124600 | 98820941500 | 365500 | 365500 | 365500 | 364500 | 242 |
| 364 | 20240905 | 124500 | 98732584500 | 365500 | 365500 | 366000 | 364500 | 781 |
| 365 | 20240905 | 124400 | 98447250000 | 366000 | 365500 | 366000 | 365000 | 523 |
| 366 | 20240905 | 124300 | 98256151000 | 365000 | 365000 | 365500 | 364500 | 1034 |
| 367 | 20240905 | 124200 | 97878775000 | 365000 | 365000 | 365000 | 364500 | 619 |
| 368 | 20240905 | 124100 | 97652861000 | 365000 | 364500 | 365000 | 364000 | 912 |
| 369 | 20240905 | 124000 | 97320429000 | 364500 | 363500 | 364500 | 363500 | 817 |
| 370 | 20240905 | 123900 | 97023290000 | 364000 | 364000 | 364500 | 364000 | 661 |
| 371 | 20240905 | 123800 | 96782623000 | 364000 | 364500 | 364500 | 364000 | 191 |
| 372 | 20240905 | 123700 | 96713036500 | 364500 | 364500 | 365000 | 364000 | 503 |
| 373 | 20240905 | 123600 | 96529606000 | 364500 | 365000 | 365000 | 364500 | 269 |
| 374 | 20240905 | 123500 | 96431445500 | 365000 | 364500 | 365000 | 364500 | 290 |
| 375 | 20240905 | 123400 | 96325710000 | 365000 | 365000 | 365000 | 364500 | 298 |
| 376 | 20240905 | 123300 | 96217011500 | 365000 | 365000 | 365000 | 364500 | 849 |
| 377 | 20240905 | 123200 | 95907408500 | 364500 | 365000 | 365000 | 364500 | 194 |
| 378 | 20240905 | 123100 | 95836656500 | 365000 | 364500 | 365000 | 364500 | 251 |
| 379 | 20240905 | 123000 | 95745105000 | 364500 | 365000 | 365000 | 364500 | 526 |
| 380 | 20240905 | 122900 | 95553276000 | 364500 | 365500 | 365500 | 364500 | 213 |
| 381 | 20240905 | 122800 | 95475532000 | 365000 | 365000 | 365500 | 364500 | 137 |
| 382 | 20240905 | 122700 | 95425523500 | 364500 | 365000 | 365500 | 364500 | 407 |
| 383 | 20240905 | 122600 | 95277048000 | 364500 | 365500 | 365500 | 364500 | 264 |
| 384 | 20240905 | 122500 | 95180666000 | 365000 | 365500 | 365500 | 365000 | 308 |
| 385 | 20240905 | 122400 | 95068203000 | 365500 | 365000 | 365500 | 364500 | 410 |
| 386 | 20240905 | 122300 | 94918462500 | 365000 | 365000 | 365000 | 364500 | 350 |
| 387 | 20240905 | 122200 | 94790747000 | 364500 | 365000 | 365500 | 364500 | 288 |
| 388 | 20240905 | 122100 | 94685611500 | 365000 | 365000 | 366000 | 365000 | 1437 |
| 389 | 20240905 | 122000 | 94160666500 | 365500 | 366000 | 366000 | 365000 | 239 |
| 390 | 20240905 | 121900 | 94073303000 | 365500 | 365500 | 366000 | 365500 | 127 |
| 391 | 20240905 | 121800 | 94026843000 | 366000 | 365500 | 366000 | 365000 | 239 |
| 392 | 20240905 | 121700 | 93939512000 | 365500 | 365000 | 365500 | 365000 | 125 |
| 393 | 20240905 | 121600 | 93893846500 | 365000 | 365500 | 366000 | 365000 | 1292 |
| 394 | 20240905 | 121500 | 93421948000 | 365500 | 365500 | 366000 | 365500 | 245 |
| 395 | 20240905 | 121400 | 93332327500 | 365500 | 366000 | 366000 | 365500 | 57 |
| 396 | 20240905 | 121300 | 93311479000 | 365500 | 366000 | 366000 | 365500 | 119 |
| 397 | 20240905 | 121200 | 93267949000 | 366000 | 366000 | 366000 | 365500 | 214 |
| 398 | 20240905 | 121100 | 93189688500 | 366000 | 366000 | 366500 | 365500 | 246 |
| 399 | 20240905 | 121000 | 93099630500 | 366000 | 365500 | 366000 | 365500 | 234 |
| 400 | 20240905 | 120900 | 93014016500 | 365500 | 366500 | 366500 | 365500 | 694 |
| 401 | 20240905 | 120800 | 92760012000 | 366000 | 367000 | 367000 | 366000 | 780 |
| 402 | 20240905 | 120700 | 92474090500 | 367000 | 367000 | 367000 | 366500 | 144 |
| 403 | 20240905 | 120600 | 92421246500 | 366500 | 367000 | 367000 | 366500 | 166 |
| 404 | 20240905 | 120500 | 92360377000 | 367000 | 367000 | 367000 | 366500 | 152 |
| 405 | 20240905 | 120400 | 92304620500 | 367000 | 366000 | 367000 | 366000 | 395 |
| 406 | 20240905 | 120300 | 92159821500 | 366000 | 366500 | 366500 | 366000 | 151 |
| 407 | 20240905 | 120200 | 92104516000 | 366500 | 367500 | 367500 | 366000 | 1284 |
| 408 | 20240905 | 120100 | 91633671000 | 367000 | 367000 | 367500 | 367000 | 142 |
| 409 | 20240905 | 120000 | 91581512000 | 367000 | 367500 | 367500 | 367000 | 270 |
| 410 | 20240905 | 115900 | 91482388500 | 367000 | 367000 | 367500 | 367000 | 268 |
| 411 | 20240905 | 115800 | 91383978000 | 367000 | 367500 | 367500 | 367000 | 232 |
| 412 | 20240905 | 115700 | 91298773000 | 367000 | 367500 | 367500 | 367000 | 435 |
| 413 | 20240905 | 115600 | 91139050500 | 367000 | 367500 | 367500 | 367000 | 155 |
| 414 | 20240905 | 115500 | 91082114500 | 367000 | 367000 | 367500 | 367000 | 902 |
| 415 | 20240905 | 115400 | 90750896500 | 367000 | 367000 | 367000 | 366000 | 1256 |
| 416 | 20240905 | 115300 | 90290220000 | 366500 | 366500 | 367000 | 366500 | 1188 |
| 417 | 20240905 | 115200 | 89854709500 | 366000 | 366500 | 366500 | 366000 | 134 |
| 418 | 20240905 | 115100 | 89805622000 | 366500 | 366000 | 366500 | 366000 | 233 |
| 419 | 20240905 | 115000 | 89720251000 | 366500 | 366000 | 366500 | 365500 | 820 |
| 420 | 20240905 | 114900 | 89420325000 | 366000 | 366500 | 366500 | 366000 | 166 |
| 421 | 20240905 | 114800 | 89359526500 | 366000 | 365500 | 366500 | 365500 | 472 |
| 422 | 20240905 | 114700 | 89186746500 | 366000 | 366500 | 366500 | 366000 | 595 |
| 423 | 20240905 | 114600 | 88968921500 | 366500 | 366000 | 366500 | 366000 | 146 |
| 424 | 20240905 | 114500 | 88915433000 | 366000 | 366500 | 366500 | 366000 | 167 |
| 425 | 20240905 | 114400 | 88854278500 | 366500 | 366000 | 366500 | 365500 | 261 |
| 426 | 20240905 | 114300 | 88758704000 | 366000 | 365500 | 366000 | 365000 | 385 |
| 427 | 20240905 | 114200 | 88617995000 | 365000 | 365000 | 365000 | 364500 | 227 |
| 428 | 20240905 | 114100 | 88535142000 | 365000 | 365500 | 365500 | 365000 | 276 |
| 429 | 20240905 | 114000 | 88434368500 | 365500 | 366000 | 366000 | 365000 | 272 |
| 430 | 20240905 | 113900 | 88334990000 | 365500 | 366000 | 366000 | 365500 | 248 |
| 431 | 20240905 | 113800 | 88244247000 | 366000 | 365000 | 366000 | 365000 | 234 |
| 432 | 20240905 | 113700 | 88158724500 | 365500 | 366000 | 366500 | 365000 | 269 |
| 433 | 20240905 | 113600 | 88060366500 | 366000 | 366000 | 366000 | 365500 | 467 |
| 434 | 20240905 | 113500 | 87889515000 | 366000 | 366500 | 366500 | 364500 | 1033 |
| 435 | 20240905 | 113400 | 87511747000 | 366500 | 366500 | 366500 | 366000 | 136 |
| 436 | 20240905 | 113300 | 87461924000 | 366000 | 366000 | 366500 | 365500 | 297 |
| 437 | 20240905 | 113200 | 87353187500 | 366000 | 365000 | 366500 | 365000 | 2451 |
| 438 | 20240905 | 113100 | 86456551500 | 365000 | 365000 | 365500 | 364500 | 456 |
| 439 | 20240905 | 113000 | 86290071500 | 364500 | 363500 | 365000 | 363500 | 1065 |
| 440 | 20240905 | 112900 | 85901937500 | 363500 | 364500 | 364500 | 363000 | 1213 |
| 441 | 20240905 | 112800 | 85460563000 | 364500 | 364500 | 364500 | 364000 | 168 |
| 442 | 20240905 | 112700 | 85399359500 | 364500 | 364000 | 364500 | 363000 | 648 |
| 443 | 20240905 | 112600 | 85163588500 | 363500 | 364500 | 364500 | 363500 | 1236 |
| 444 | 20240905 | 112500 | 84713974000 | 364500 | 364500 | 365000 | 364000 | 365 |
| 445 | 20240905 | 112400 | 84580961000 | 365000 | 364500 | 365000 | 364000 | 363 |
| 446 | 20240905 | 112300 | 84448674500 | 365000 | 364500 | 365000 | 364000 | 465 |
| 447 | 20240905 | 112200 | 84279107500 | 364500 | 364500 | 365000 | 364000 | 434 |
| 448 | 20240905 | 112100 | 84120895000 | 365000 | 364000 | 365000 | 363500 | 1878 |
| 449 | 20240905 | 112000 | 83437063000 | 363500 | 364500 | 364500 | 363500 | 415 |
| 450 | 20240905 | 111900 | 83286063500 | 364000 | 364500 | 364500 | 364000 | 434 |
| 451 | 20240905 | 111800 | 83128040000 | 364500 | 364500 | 365000 | 364000 | 410 |
| 452 | 20240905 | 111700 | 82978633000 | 364000 | 364500 | 365000 | 363500 | 1043 |
| 453 | 20240905 | 111600 | 82598735000 | 364000 | 365000 | 365000 | 364000 | 609 |
| 454 | 20240905 | 111500 | 82376837000 | 365000 | 365500 | 365500 | 364500 | 717 |
| 455 | 20240905 | 111400 | 82115191000 | 365500 | 365500 | 365500 | 365000 | 259 |
| 456 | 20240905 | 111300 | 82020600000 | 365500 | 365500 | 365500 | 365000 | 319 |
| 457 | 20240905 | 111200 | 81904091000 | 365500 | 365000 | 365500 | 365000 | 149 |
| 458 | 20240905 | 111100 | 81849658000 | 365000 | 364500 | 365500 | 364500 | 749 |
| 459 | 20240905 | 111000 | 81576385500 | 364500 | 364000 | 365000 | 363500 | 1248 |
| 460 | 20240905 | 110900 | 81121822000 | 364000 | 365000 | 365000 | 363500 | 1206 |
| 461 | 20240905 | 110800 | 80682684500 | 365000 | 365000 | 365500 | 364000 | 838 |
| 462 | 20240905 | 110700 | 80377011000 | 365500 | 365500 | 365500 | 364500 | 1970 |
| 463 | 20240905 | 110600 | 79658345000 | 365500 | 365000 | 365500 | 365000 | 379 |
| 464 | 20240905 | 110500 | 79519968000 | 365000 | 365000 | 365500 | 364500 | 728 |
| 465 | 20240905 | 110400 | 79254196000 | 365500 | 365500 | 365500 | 364500 | 584 |
| 466 | 20240905 | 110300 | 79040942000 | 365500 | 365500 | 365500 | 364500 | 864 |
| 467 | 20240905 | 110200 | 78725549500 | 365500 | 365500 | 366000 | 365000 | 354 |
| 468 | 20240905 | 110100 | 78596188000 | 366000 | 365500 | 366000 | 365500 | 874 |
| 469 | 20240905 | 110000 | 78276669000 | 366000 | 366000 | 366000 | 365500 | 583 |
| 470 | 20240905 | 105900 | 78063476000 | 366000 | 366000 | 366500 | 365500 | 444 |
| 471 | 20240905 | 105800 | 77901135500 | 366000 | 366500 | 367000 | 366000 | 431 |
| 472 | 20240905 | 105700 | 77743279000 | 366000 | 366000 | 366500 | 365500 | 1148 |
| 473 | 20240905 | 105600 | 77323009500 | 366000 | 365500 | 366000 | 365500 | 781 |
| 474 | 20240905 | 105500 | 77037461500 | 365500 | 365500 | 366000 | 365500 | 1166 |
| 475 | 20240905 | 105400 | 76611158500 | 366000 | 366000 | 366500 | 365000 | 1130 |
| 476 | 20240905 | 105300 | 76198029500 | 366500 | 366500 | 367000 | 366000 | 690 |
| 477 | 20240905 | 105200 | 75945367000 | 367000 | 367000 | 367500 | 366500 | 962 |
| 478 | 20240905 | 105100 | 75592601500 | 367000 | 367000 | 368000 | 367000 | 836 |
| 479 | 20240905 | 105000 | 75285530500 | 367500 | 367000 | 368000 | 367000 | 1181 |
| 480 | 20240905 | 104900 | 74851839500 | 367500 | 368000 | 368500 | 367000 | 689 |
| 481 | 20240905 | 104800 | 74598460500 | 368500 | 369000 | 369000 | 368000 | 653 |
| 482 | 20240905 | 104700 | 74357968000 | 369000 | 369000 | 369000 | 368500 | 518 |
| 483 | 20240905 | 104600 | 74166924500 | 369000 | 369000 | 369000 | 368500 | 324 |
| 484 | 20240905 | 104500 | 74047425500 | 368500 | 369500 | 369500 | 368500 | 838 |
| 485 | 20240905 | 104400 | 73738206000 | 369500 | 369500 | 369500 | 369000 | 149 |
| 486 | 20240905 | 104300 | 73683177000 | 369500 | 369000 | 369500 | 369000 | 353 |
| 487 | 20240905 | 104200 | 73552843000 | 369500 | 369000 | 369500 | 368500 | 565 |
| 488 | 20240905 | 104100 | 73344296000 | 369000 | 369000 | 369000 | 368500 | 297 |
| 489 | 20240905 | 104000 | 73234724500 | 369000 | 368500 | 369000 | 368500 | 220 |
| 490 | 20240905 | 103900 | 73153609500 | 368500 | 368500 | 368500 | 368000 | 228 |
| 491 | 20240905 | 103800 | 73069607000 | 368500 | 369000 | 369000 | 368500 | 838 |
| 492 | 20240905 | 103700 | 72760656500 | 369000 | 369000 | 369000 | 368500 | 372 |
| 493 | 20240905 | 103600 | 72623501000 | 368500 | 369000 | 369000 | 368500 | 319 |
| 494 | 20240905 | 103500 | 72505821500 | 369000 | 368000 | 369000 | 368000 | 966 |
| 495 | 20240905 | 103400 | 72149752000 | 368500 | 368000 | 368500 | 368000 | 349 |
| 496 | 20240905 | 103300 | 72021169000 | 368500 | 368000 | 368500 | 368000 | 361 |
| 497 | 20240905 | 103200 | 71888250000 | 368500 | 368000 | 368500 | 368000 | 231 |
| 498 | 20240905 | 103100 | 71803206000 | 368500 | 367500 | 368500 | 367000 | 1457 |
| 499 | 20240905 | 103000 | 71267566500 | 367000 | 367500 | 367500 | 367000 | 623 |
| 500 | 20240905 | 102900 | 71038860500 | 367500 | 367000 | 367500 | 367000 | 672 |
| 501 | 20240905 | 102800 | 70792164500 | 367500 | 368000 | 368000 | 367000 | 1528 |
| 502 | 20240905 | 102700 | 70231088000 | 368000 | 368000 | 368500 | 367500 | 329 |
| 503 | 20240905 | 102600 | 70109980500 | 368500 | 368500 | 368500 | 367500 | 1806 |
| 504 | 20240905 | 102500 | 69445189000 | 368500 | 368000 | 368500 | 368000 | 296 |
| 505 | 20240905 | 102400 | 69336152500 | 368500 | 368500 | 368500 | 368000 | 194 |
| 506 | 20240905 | 102300 | 69264710000 | 368000 | 368000 | 368500 | 367500 | 532 |
| 507 | 20240905 | 102200 | 69068921000 | 368000 | 367500 | 369000 | 367500 | 1916 |
| 508 | 20240905 | 102100 | 68363671000 | 367000 | 367000 | 367500 | 366500 | 1294 |
| 509 | 20240905 | 102000 | 67888317000 | 367000 | 367500 | 367500 | 367000 | 1137 |
| 510 | 20240905 | 101900 | 67470960500 | 367500 | 367000 | 368000 | 366500 | 2186 |
| 511 | 20240905 | 101800 | 66668132000 | 367500 | 367000 | 367500 | 366500 | 417 |
| 512 | 20240905 | 101700 | 66515047000 | 367000 | 367000 | 367500 | 367000 | 656 |
| 513 | 20240905 | 101600 | 66274217500 | 367500 | 368000 | 368500 | 367000 | 2661 |
| 514 | 20240905 | 101500 | 65296622500 | 368500 | 368000 | 368500 | 367500 | 539 |
| 515 | 20240905 | 101400 | 65098136000 | 368000 | 368500 | 368500 | 368000 | 198 |
| 516 | 20240905 | 101300 | 65025221500 | 368500 | 369000 | 369000 | 368000 | 662 |
| 517 | 20240905 | 101200 | 64781359000 | 369000 | 369500 | 369500 | 368000 | 623 |
| 518 | 20240905 | 101100 | 64551721500 | 369500 | 369000 | 369500 | 369000 | 399 |
| 519 | 20240905 | 101000 | 64404429000 | 369000 | 369500 | 369500 | 369000 | 405 |
| 520 | 20240905 | 100900 | 64254910000 | 369000 | 369500 | 369500 | 368500 | 597 |
| 521 | 20240905 | 100800 | 64034447500 | 369500 | 369000 | 369500 | 368000 | 710 |
| 522 | 20240905 | 100700 | 63772718500 | 369000 | 369500 | 370000 | 369000 | 1171 |
| 523 | 20240905 | 100600 | 63339710000 | 370000 | 369000 | 370000 | 368500 | 2462 |
| 524 | 20240905 | 100500 | 62430065500 | 369000 | 368000 | 369000 | 368000 | 314 |
| 525 | 20240905 | 100400 | 62314366000 | 368500 | 368500 | 368500 | 368000 | 230 |
| 526 | 20240905 | 100300 | 62229657500 | 368000 | 369000 | 369500 | 368000 | 728 |
| 527 | 20240905 | 100200 | 61961205500 | 369000 | 369000 | 369000 | 368500 | 658 |
| 528 | 20240905 | 100100 | 61718642500 | 369000 | 368500 | 369000 | 368000 | 425 |
| 529 | 20240905 | 100000 | 61561949000 | 368500 | 369500 | 369500 | 368000 | 2008 |
| 530 | 20240905 | 095900 | 60821058500 | 369500 | 369500 | 370000 | 369000 | 1359 |
| 531 | 20240905 | 095800 | 60318567000 | 369500 | 369500 | 370000 | 369000 | 683 |
| 532 | 20240905 | 095700 | 60066215500 | 369500 | 369500 | 369500 | 368500 | 1269 |
| 533 | 20240905 | 095600 | 59597742000 | 370000 | 369000 | 370000 | 368500 | 1162 |
| 534 | 20240905 | 095500 | 59168437500 | 369000 | 369500 | 369500 | 368500 | 1421 |
| 535 | 20240905 | 095400 | 58644531500 | 369500 | 368500 | 369500 | 368000 | 559 |
| 536 | 20240905 | 095300 | 58438386000 | 368500 | 369000 | 369000 | 368000 | 270 |
| 537 | 20240905 | 095200 | 58338910500 | 369000 | 369000 | 369000 | 368500 | 453 |
| 538 | 20240905 | 095100 | 58171841500 | 369000 | 369500 | 369500 | 368500 | 689 |
| 539 | 20240905 | 095000 | 57917603000 | 369000 | 369000 | 369500 | 368500 | 846 |
| 540 | 20240905 | 094900 | 57605249000 | 368500 | 368500 | 369000 | 368000 | 738 |
| 541 | 20240905 | 094800 | 57333332500 | 368500 | 369000 | 369000 | 368500 | 443 |
| 542 | 20240905 | 094700 | 57170010500 | 369000 | 369500 | 369500 | 368000 | 1012 |
| 543 | 20240905 | 094600 | 56796794500 | 369500 | 370000 | 370000 | 368500 | 1260 |
| 544 | 20240905 | 094500 | 56331724500 | 370000 | 369000 | 370000 | 368000 | 866 |
| 545 | 20240905 | 094400 | 56012142000 | 368500 | 368500 | 369500 | 367500 | 1829 |
| 546 | 20240905 | 094300 | 55338137500 | 369000 | 367500 | 369000 | 367000 | 1741 |
| 547 | 20240905 | 094200 | 54697523500 | 367500 | 368000 | 368500 | 367500 | 3518 |
| 548 | 20240905 | 094100 | 53402156500 | 368000 | 370500 | 370500 | 368000 | 1814 |
| 549 | 20240905 | 094000 | 52732550000 | 371000 | 370500 | 371000 | 370000 | 1612 |
| 550 | 20240905 | 093900 | 52135127000 | 370500 | 370500 | 371000 | 370000 | 1641 |
| 551 | 20240905 | 093800 | 51526967000 | 371000 | 371000 | 372500 | 370000 | 8624 |
| 552 | 20240905 | 093700 | 48325833000 | 371000 | 369500 | 371000 | 369500 | 4063 |
| 553 | 20240905 | 093600 | 46822127000 | 369500 | 368500 | 369500 | 368000 | 1635 |
| 554 | 20240905 | 093500 | 46218580500 | 368500 | 369500 | 369500 | 368000 | 4804 |
| 555 | 20240905 | 093400 | 44447164000 | 369500 | 369500 | 370000 | 368500 | 2137 |
| 556 | 20240905 | 093300 | 43657504000 | 369500 | 369500 | 370000 | 369000 | 1434 |
| 557 | 20240905 | 093200 | 43127494500 | 369500 | 369000 | 370000 | 368500 | 2500 |
| 558 | 20240905 | 093100 | 42203631500 | 369500 | 368500 | 369500 | 368000 | 6095 |
| 559 | 20240905 | 093000 | 39953346000 | 368500 | 368500 | 369000 | 367500 | 1639 |
| 560 | 20240905 | 092900 | 39349962500 | 368500 | 368500 | 369000 | 368000 | 4261 |
| 561 | 20240905 | 092800 | 37778954500 | 368500 | 367000 | 369000 | 367000 | 3580 |
| 562 | 20240905 | 092700 | 36461774500 | 367500 | 367500 | 368000 | 367000 | 1468 |
| 563 | 20240905 | 092600 | 35922321500 | 367000 | 369000 | 369000 | 367000 | 3571 |
| 564 | 20240905 | 092500 | 34607691000 | 369000 | 367000 | 369000 | 367000 | 5211 |
| 565 | 20240905 | 092400 | 32690423500 | 367000 | 366500 | 367500 | 365500 | 6378 |
| 566 | 20240905 | 092300 | 30353156000 | 366500 | 364500 | 366500 | 364500 | 3496 |
| 567 | 20240905 | 092200 | 29074953500 | 364500 | 363000 | 364500 | 363000 | 3393 |
| 568 | 20240905 | 092100 | 27841019500 | 363000 | 363000 | 363000 | 362500 | 555 |
| 569 | 20240905 | 092000 | 27639619000 | 363000 | 362000 | 363000 | 362000 | 1400 |
| 570 | 20240905 | 091900 | 27132206000 | 362000 | 361000 | 362500 | 361000 | 1185 |
| 571 | 20240905 | 091800 | 26703624500 | 361500 | 361500 | 362000 | 360500 | 1546 |
| 572 | 20240905 | 091700 | 26144786000 | 361500 | 360500 | 361500 | 359500 | 927 |
| 573 | 20240905 | 091600 | 25810754000 | 360500 | 360000 | 360500 | 359500 | 1999 |
| 574 | 20240905 | 091500 | 25090498000 | 360000 | 358500 | 360000 | 357500 | 1624 |
| 575 | 20240905 | 091400 | 24508054500 | 358500 | 357000 | 359000 | 357000 | 2791 |
| 576 | 20240905 | 091300 | 23509408000 | 357500 | 358500 | 358500 | 357000 | 4731 |
| 577 | 20240905 | 091200 | 21816800500 | 358000 | 360000 | 360000 | 358000 | 3738 |
| 578 | 20240905 | 091100 | 20475207500 | 359500 | 360500 | 361000 | 359500 | 3013 |
| 579 | 20240905 | 091000 | 19390383000 | 361000 | 360000 | 361500 | 359500 | 2435 |
| 580 | 20240905 | 090900 | 18512583000 | 360000 | 361000 | 361500 | 359500 | 5203 |
| 581 | 20240905 | 090800 | 16638133000 | 361000 | 361500 | 362000 | 360500 | 2538 |
| 582 | 20240905 | 090700 | 15721429500 | 361000 | 362000 | 362000 | 361000 | 1832 |
| 583 | 20240905 | 090600 | 15059348500 | 362000 | 365000 | 365500 | 360500 | 7070 |
| 584 | 20240905 | 090500 | 12496878000 | 365000 | 365000 | 367000 | 364500 | 4085 |
| 585 | 20240905 | 090400 | 11001701000 | 365500 | 364500 | 365500 | 364500 | 1772 |
| 586 | 20240905 | 090300 | 10354865000 | 364500 | 363500 | 365000 | 363000 | 3848 |
| 587 | 20240905 | 090200 | 8955062500 | 363500 | 365000 | 365500 | 362500 | 6673 |
| 588 | 20240905 | 090100 | 6526239500 | 365000 | 364500 | 365000 | 363500 | 5796 |
| 589 | 20240905 | 090000 | 4415232000 | 364500 | 363500 | 366000 | 363500 | 11306 |