34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 184000 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 10592 |
| 3 | 20240903 | 183900 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 4 | 20240903 | 183800 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 5 | 20240903 | 183700 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 6 | 20240903 | 183600 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 7 | 20240903 | 183500 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 8 | 20240903 | 183400 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 9 | 20240903 | 183300 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 10 | 20240903 | 183200 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 11 | 20240903 | 183100 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 12 | 20240903 | 183000 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 13 | 20240903 | 182900 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 14 | 20240903 | 182800 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 15 | 20240903 | 182700 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 16 | 20240903 | 182600 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 17 | 20240903 | 182500 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 18 | 20240903 | 182400 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 19 | 20240903 | 182300 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 20 | 20240903 | 182200 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 21 | 20240903 | 182100 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 22 | 20240903 | 182000 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 23 | 20240903 | 181900 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 24 | 20240903 | 181800 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 25 | 20240903 | 181700 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 26 | 20240903 | 181600 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 27 | 20240903 | 181500 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 28 | 20240903 | 181400 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 29 | 20240903 | 181300 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 30 | 20240903 | 181200 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 31 | 20240903 | 181100 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 32 | 20240903 | 181000 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 10592 |
| 33 | 20240903 | 180900 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 34 | 20240903 | 180800 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 35 | 20240903 | 180700 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 36 | 20240903 | 180600 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 37 | 20240903 | 180500 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 38 | 20240903 | 180400 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 39 | 20240903 | 180300 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 40 | 20240903 | 180200 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 41 | 20240903 | 180100 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 42 | 20240903 | 180000 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 43 | 20240903 | 175900 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 44 | 20240903 | 175800 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 45 | 20240903 | 175700 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 46 | 20240903 | 175600 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 47 | 20240903 | 175500 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 48 | 20240903 | 175400 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 49 | 20240903 | 175300 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 50 | 20240903 | 175200 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 51 | 20240903 | 175100 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 52 | 20240903 | 175000 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 53 | 20240903 | 174900 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 54 | 20240903 | 174800 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 55 | 20240903 | 174700 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 56 | 20240903 | 174600 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 57 | 20240903 | 174500 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 58 | 20240903 | 174400 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 59 | 20240903 | 174300 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 60 | 20240903 | 174200 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 61 | 20240903 | 174100 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 62 | 20240903 | 174000 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 10592 |
| 63 | 20240903 | 173900 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 64 | 20240903 | 173800 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 65 | 20240903 | 173700 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 66 | 20240903 | 173600 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 67 | 20240903 | 173500 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 68 | 20240903 | 173400 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 69 | 20240903 | 173300 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 70 | 20240903 | 173200 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 71 | 20240903 | 173100 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 72 | 20240903 | 173000 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 73 | 20240903 | 172900 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 74 | 20240903 | 172800 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 75 | 20240903 | 172700 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 76 | 20240903 | 172600 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 77 | 20240903 | 172500 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 78 | 20240903 | 172400 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 79 | 20240903 | 172300 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 80 | 20240903 | 172200 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 81 | 20240903 | 172100 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 82 | 20240903 | 172000 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 83 | 20240903 | 171900 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 84 | 20240903 | 171800 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 85 | 20240903 | 171700 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 86 | 20240903 | 171600 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 87 | 20240903 | 171500 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 88 | 20240903 | 171400 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 89 | 20240903 | 171300 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 90 | 20240903 | 171200 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 91 | 20240903 | 171100 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 92 | 20240903 | 171000 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 10592 |
| 93 | 20240903 | 170900 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 94 | 20240903 | 170800 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 95 | 20240903 | 170700 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 96 | 20240903 | 170600 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 97 | 20240903 | 170500 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 98 | 20240903 | 170400 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 99 | 20240903 | 170300 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 100 | 20240903 | 170200 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 101 | 20240903 | 170100 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 102 | 20240903 | 170000 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 103 | 20240903 | 165900 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 104 | 20240903 | 165800 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 105 | 20240903 | 165700 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 106 | 20240903 | 165600 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 107 | 20240903 | 165500 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 108 | 20240903 | 165400 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 109 | 20240903 | 165300 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 110 | 20240903 | 165200 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 111 | 20240903 | 165100 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 112 | 20240903 | 165000 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 113 | 20240903 | 164900 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 114 | 20240903 | 164800 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 115 | 20240903 | 164700 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 116 | 20240903 | 164600 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 117 | 20240903 | 164500 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 118 | 20240903 | 164400 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 119 | 20240903 | 164300 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 120 | 20240903 | 164200 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 121 | 20240903 | 164100 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 122 | 20240903 | 164000 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 10592 |
| 123 | 20240903 | 163900 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 124 | 20240903 | 163800 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 125 | 20240903 | 163700 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 126 | 20240903 | 163600 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 127 | 20240903 | 163500 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 128 | 20240903 | 163400 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 129 | 20240903 | 163300 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 130 | 20240903 | 163200 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 131 | 20240903 | 163100 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 132 | 20240903 | 163000 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 133 | 20240903 | 162900 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 134 | 20240903 | 162800 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 135 | 20240903 | 162700 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 136 | 20240903 | 162600 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 137 | 20240903 | 162500 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 138 | 20240903 | 162400 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 139 | 20240903 | 162300 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 140 | 20240903 | 162200 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 141 | 20240903 | 162100 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 142 | 20240903 | 162000 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 143 | 20240903 | 161900 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 144 | 20240903 | 161800 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 145 | 20240903 | 161700 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 146 | 20240903 | 161600 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 147 | 20240903 | 161500 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 148 | 20240903 | 161400 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 149 | 20240903 | 161300 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 150 | 20240903 | 161200 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 151 | 20240903 | 161100 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 152 | 20240903 | 161000 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 10592 |
| 153 | 20240903 | 160900 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 154 | 20240903 | 160800 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 155 | 20240903 | 160700 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 156 | 20240903 | 160600 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 157 | 20240903 | 160500 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 158 | 20240903 | 160400 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 159 | 20240903 | 160300 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 160 | 20240903 | 160200 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 161 | 20240903 | 160100 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 162 | 20240903 | 160000 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 163 | 20240903 | 155900 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 164 | 20240903 | 155800 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 165 | 20240903 | 155700 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 166 | 20240903 | 155600 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 167 | 20240903 | 155500 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 168 | 20240903 | 155400 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 169 | 20240903 | 155300 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 170 | 20240903 | 155200 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 171 | 20240903 | 155100 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 172 | 20240903 | 155000 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 173 | 20240903 | 154900 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 174 | 20240903 | 154800 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 175 | 20240903 | 154700 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 176 | 20240903 | 154600 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 177 | 20240903 | 154500 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 178 | 20240903 | 154400 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 179 | 20240903 | 154300 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 180 | 20240903 | 154200 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 181 | 20240903 | 154100 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 182 | 20240903 | 154000 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 10592 |
| 183 | 20240903 | 153900 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 184 | 20240903 | 153800 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 185 | 20240903 | 153700 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 186 | 20240903 | 153600 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 187 | 20240903 | 153500 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 188 | 20240903 | 153400 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 189 | 20240903 | 153300 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 190 | 20240903 | 153200 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 191 | 20240903 | 153100 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 192 | 20240903 | 153000 | 143702191000 | 241000 | 241000 | 241000 | 241000 | 10592 |
| 193 | 20240903 | 152900 | 141149519000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 194 | 20240903 | 152800 | 141149519000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 195 | 20240903 | 152700 | 141149519000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 196 | 20240903 | 152600 | 141149519000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 197 | 20240903 | 152500 | 141149519000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 198 | 20240903 | 152400 | 141149519000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 199 | 20240903 | 152300 | 141149519000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 200 | 20240903 | 152200 | 141149519000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 201 | 20240903 | 152100 | 141149519000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 202 | 20240903 | 152000 | 141149519000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 203 | 20240903 | 151900 | 141149519000 | 241500 | 241500 | 242000 | 241000 | 1392 |
| 204 | 20240903 | 151800 | 140813350500 | 242000 | 241000 | 242000 | 240500 | 1576 |
| 205 | 20240903 | 151700 | 140432732500 | 241500 | 240500 | 241500 | 240500 | 1075 |
| 206 | 20240903 | 151600 | 140173809000 | 241000 | 240500 | 241000 | 240500 | 1157 |
| 207 | 20240903 | 151500 | 139895217000 | 240500 | 240500 | 241000 | 240000 | 1091 |
| 208 | 20240903 | 151400 | 139632602500 | 240500 | 240500 | 241000 | 240000 | 1348 |
| 209 | 20240903 | 151300 | 139308517500 | 240500 | 240500 | 241000 | 240000 | 2328 |
| 210 | 20240903 | 151200 | 138748671000 | 241000 | 240500 | 241000 | 240500 | 654 |
| 211 | 20240903 | 151100 | 138591316500 | 241000 | 241000 | 241500 | 240500 | 927 |
| 212 | 20240903 | 151000 | 138367935000 | 241000 | 240000 | 241000 | 240000 | 924 |
| 213 | 20240903 | 150900 | 138145657500 | 240000 | 240000 | 240500 | 240000 | 965 |
| 214 | 20240903 | 150800 | 137913783000 | 240000 | 240500 | 240500 | 240000 | 713 |
| 215 | 20240903 | 150700 | 137742576000 | 240000 | 240000 | 240500 | 240000 | 922 |
| 216 | 20240903 | 150600 | 137521173500 | 240000 | 240000 | 240500 | 240000 | 739 |
| 217 | 20240903 | 150500 | 137343657000 | 240000 | 240000 | 240500 | 240000 | 749 |
| 218 | 20240903 | 150400 | 137163751500 | 240000 | 240500 | 241000 | 240000 | 563 |
| 219 | 20240903 | 150300 | 137028486500 | 240500 | 240000 | 240500 | 240000 | 1280 |
| 220 | 20240903 | 150200 | 136720849500 | 240000 | 240000 | 240500 | 240000 | 1168 |
| 221 | 20240903 | 150100 | 136440467500 | 240000 | 240000 | 240500 | 240000 | 842 |
| 222 | 20240903 | 150000 | 136238373000 | 240000 | 240000 | 241000 | 240000 | 707 |
| 223 | 20240903 | 145900 | 136068330500 | 240500 | 240500 | 241000 | 240000 | 1115 |
| 224 | 20240903 | 145800 | 135800220500 | 240500 | 240500 | 241000 | 240000 | 2051 |
| 225 | 20240903 | 145700 | 135306918000 | 240000 | 240000 | 240500 | 240000 | 623 |
| 226 | 20240903 | 145600 | 135157390500 | 240000 | 240500 | 241000 | 240000 | 1583 |
| 227 | 20240903 | 145500 | 134776789500 | 240500 | 240500 | 241000 | 240500 | 395 |
| 228 | 20240903 | 145400 | 134681785000 | 240500 | 241000 | 241000 | 240500 | 372 |
| 229 | 20240903 | 145300 | 134592307500 | 240500 | 240500 | 241000 | 240500 | 523 |
| 230 | 20240903 | 145200 | 134466472500 | 240500 | 240500 | 241000 | 240500 | 550 |
| 231 | 20240903 | 145100 | 134334138000 | 240500 | 240000 | 241000 | 240000 | 535 |
| 232 | 20240903 | 145000 | 134205478500 | 240500 | 240500 | 241000 | 240000 | 692 |
| 233 | 20240903 | 144900 | 134039160500 | 241000 | 241000 | 241500 | 240500 | 3665 |
| 234 | 20240903 | 144800 | 133156745500 | 241000 | 241500 | 242000 | 241000 | 1123 |
| 235 | 20240903 | 144700 | 132885553500 | 241500 | 241500 | 242000 | 241500 | 166 |
| 236 | 20240903 | 144600 | 132845426000 | 241500 | 241500 | 242000 | 241500 | 776 |
| 237 | 20240903 | 144500 | 132657865500 | 242000 | 242500 | 242500 | 241500 | 1271 |
| 238 | 20240903 | 144400 | 132350330000 | 242000 | 242000 | 242500 | 242000 | 230 |
| 239 | 20240903 | 144300 | 132294608000 | 242000 | 242500 | 242500 | 242000 | 142 |
| 240 | 20240903 | 144200 | 132260232500 | 242500 | 242500 | 242500 | 242000 | 2045 |
| 241 | 20240903 | 144100 | 131765180500 | 242500 | 242000 | 242500 | 242000 | 522 |
| 242 | 20240903 | 144000 | 131638642500 | 242000 | 242500 | 242500 | 242000 | 302 |
| 243 | 20240903 | 143900 | 131565487500 | 242500 | 242500 | 242500 | 242000 | 108 |
| 244 | 20240903 | 143800 | 131539343500 | 242500 | 242000 | 242500 | 242000 | 237 |
| 245 | 20240903 | 143700 | 131481927000 | 242000 | 242500 | 242500 | 242000 | 251 |
| 246 | 20240903 | 143600 | 131421158500 | 242000 | 242000 | 242500 | 242000 | 162 |
| 247 | 20240903 | 143500 | 131381943500 | 242500 | 242500 | 243000 | 242000 | 1693 |
| 248 | 20240903 | 143400 | 130971414000 | 243000 | 242500 | 243000 | 242500 | 403 |
| 249 | 20240903 | 143300 | 130873635500 | 243000 | 242500 | 243000 | 242500 | 103 |
| 250 | 20240903 | 143200 | 130848641000 | 242500 | 242500 | 243000 | 242500 | 209 |
| 251 | 20240903 | 143100 | 130797945500 | 242500 | 242500 | 243000 | 242500 | 201 |
| 252 | 20240903 | 143000 | 130749179500 | 242500 | 242500 | 243000 | 242500 | 328 |
| 253 | 20240903 | 142900 | 130669506000 | 243000 | 242500 | 243000 | 242500 | 1257 |
| 254 | 20240903 | 142800 | 130364057500 | 243000 | 242500 | 243000 | 242500 | 732 |
| 255 | 20240903 | 142700 | 130186533000 | 242500 | 243000 | 243000 | 242500 | 153 |
| 256 | 20240903 | 142600 | 130149383500 | 242500 | 242500 | 243000 | 242500 | 161 |
| 257 | 20240903 | 142500 | 130110331000 | 243000 | 242500 | 243000 | 242500 | 62 |
| 258 | 20240903 | 142400 | 130095281000 | 242500 | 243000 | 243000 | 242500 | 389 |
| 259 | 20240903 | 142300 | 130000933500 | 242500 | 242500 | 243000 | 242500 | 200 |
| 260 | 20240903 | 142200 | 129952399000 | 242500 | 242500 | 243000 | 242500 | 1053 |
| 261 | 20240903 | 142100 | 129696962000 | 242500 | 242500 | 243000 | 242500 | 296 |
| 262 | 20240903 | 142000 | 129625130000 | 243000 | 243000 | 243000 | 242500 | 315 |
| 263 | 20240903 | 141900 | 129548690500 | 242500 | 243000 | 243500 | 242500 | 1155 |
| 264 | 20240903 | 141800 | 129268223500 | 243500 | 243500 | 243500 | 243000 | 122 |
| 265 | 20240903 | 141700 | 129238561000 | 243500 | 243000 | 243500 | 243000 | 143 |
| 266 | 20240903 | 141600 | 129203783000 | 243500 | 243000 | 243500 | 242500 | 679 |
| 267 | 20240903 | 141500 | 129038790000 | 243000 | 243500 | 243500 | 242500 | 1125 |
| 268 | 20240903 | 141400 | 128765419500 | 243500 | 243000 | 243500 | 243000 | 107 |
| 269 | 20240903 | 141300 | 128739410500 | 243500 | 243500 | 244000 | 243000 | 1373 |
| 270 | 20240903 | 141200 | 128405134000 | 243500 | 243500 | 244000 | 243500 | 329 |
| 271 | 20240903 | 141100 | 128325004000 | 243500 | 243500 | 244000 | 243500 | 506 |
| 272 | 20240903 | 141000 | 128201753000 | 243500 | 244000 | 244500 | 243500 | 579 |
| 273 | 20240903 | 140900 | 128060475500 | 244000 | 244500 | 245000 | 244000 | 4442 |
| 274 | 20240903 | 140800 | 126975128000 | 244500 | 244000 | 244500 | 244000 | 1493 |
| 275 | 20240903 | 140700 | 126610668500 | 244000 | 244000 | 244000 | 243500 | 971 |
| 276 | 20240903 | 140600 | 126373777000 | 244000 | 243500 | 244000 | 243500 | 657 |
| 277 | 20240903 | 140500 | 126213507000 | 244000 | 243500 | 244000 | 243500 | 447 |
| 278 | 20240903 | 140400 | 126104502000 | 244000 | 244000 | 244000 | 243500 | 673 |
| 279 | 20240903 | 140300 | 125940364500 | 244000 | 244000 | 244000 | 243500 | 387 |
| 280 | 20240903 | 140200 | 125846019000 | 243500 | 244000 | 244000 | 243500 | 378 |
| 281 | 20240903 | 140100 | 125753845000 | 244000 | 243500 | 244000 | 243000 | 1542 |
| 282 | 20240903 | 140000 | 125378262000 | 243500 | 243500 | 243500 | 243000 | 2343 |
| 283 | 20240903 | 135900 | 124807754000 | 243500 | 243000 | 243500 | 242500 | 2008 |
| 284 | 20240903 | 135800 | 124319407000 | 243000 | 243000 | 243000 | 242500 | 544 |
| 285 | 20240903 | 135700 | 124187241500 | 243000 | 242500 | 243000 | 242000 | 1369 |
| 286 | 20240903 | 135600 | 123855215500 | 242500 | 242000 | 242500 | 241500 | 470 |
| 287 | 20240903 | 135500 | 123741449500 | 242000 | 242000 | 242000 | 241500 | 528 |
| 288 | 20240903 | 135400 | 123613690500 | 242000 | 241500 | 242000 | 241500 | 539 |
| 289 | 20240903 | 135300 | 123483267500 | 241500 | 241500 | 242000 | 241500 | 464 |
| 290 | 20240903 | 135200 | 123370989500 | 242000 | 242000 | 242000 | 241500 | 645 |
| 291 | 20240903 | 135100 | 123214917500 | 242000 | 242000 | 242500 | 241500 | 1659 |
| 292 | 20240903 | 135000 | 122813432000 | 242000 | 241500 | 242000 | 241000 | 1402 |
| 293 | 20240903 | 134900 | 122474797500 | 241500 | 240500 | 241500 | 240500 | 1521 |
| 294 | 20240903 | 134800 | 122108113000 | 241000 | 241000 | 241000 | 240000 | 387 |
| 295 | 20240903 | 134700 | 122015034500 | 240500 | 240500 | 241000 | 240500 | 86 |
| 296 | 20240903 | 134600 | 121994339000 | 241000 | 241000 | 241000 | 240500 | 109 |
| 297 | 20240903 | 134500 | 121968106500 | 241000 | 241000 | 241000 | 240000 | 1101 |
| 298 | 20240903 | 134400 | 121703320500 | 240500 | 241000 | 241000 | 240500 | 84 |
| 299 | 20240903 | 134300 | 121683111000 | 241000 | 240500 | 241000 | 240500 | 139 |
| 300 | 20240903 | 134200 | 121649652000 | 240500 | 241000 | 241000 | 240500 | 149 |
| 301 | 20240903 | 134100 | 121613793500 | 240500 | 241000 | 241000 | 240500 | 242 |
| 302 | 20240903 | 134000 | 121555547500 | 241000 | 241000 | 241000 | 240500 | 160 |
| 303 | 20240903 | 133900 | 121517002500 | 240500 | 240500 | 241000 | 240000 | 161 |
| 304 | 20240903 | 133800 | 121478265500 | 240500 | 240000 | 240500 | 239500 | 329 |
| 305 | 20240903 | 133700 | 121399270000 | 240000 | 240000 | 240500 | 239500 | 1069 |
| 306 | 20240903 | 133600 | 121142722500 | 240500 | 240500 | 241000 | 240000 | 539 |
| 307 | 20240903 | 133500 | 121013199500 | 240500 | 241000 | 241000 | 240000 | 3252 |
| 308 | 20240903 | 133400 | 120231636000 | 241000 | 241000 | 241000 | 240500 | 749 |
| 309 | 20240903 | 133300 | 120051147000 | 240500 | 241000 | 241000 | 240500 | 178 |
| 310 | 20240903 | 133200 | 120008311000 | 241000 | 241000 | 241500 | 240500 | 1003 |
| 311 | 20240903 | 133100 | 119766611500 | 240500 | 240000 | 240500 | 239500 | 1090 |
| 312 | 20240903 | 133000 | 119504500000 | 240000 | 239500 | 240000 | 239500 | 946 |
| 313 | 20240903 | 132900 | 119277531500 | 239500 | 240000 | 240000 | 239500 | 169 |
| 314 | 20240903 | 132800 | 119237024000 | 240000 | 239500 | 240000 | 239500 | 331 |
| 315 | 20240903 | 132700 | 119157663000 | 240000 | 239500 | 240000 | 239500 | 677 |
| 316 | 20240903 | 132600 | 118995229500 | 239500 | 239500 | 240000 | 239500 | 411 |
| 317 | 20240903 | 132500 | 118896763500 | 239500 | 239500 | 240000 | 239500 | 338 |
| 318 | 20240903 | 132400 | 118815793500 | 239500 | 240500 | 240500 | 239500 | 737 |
| 319 | 20240903 | 132300 | 118638979000 | 240000 | 239000 | 240500 | 239000 | 2349 |
| 320 | 20240903 | 132200 | 118075856000 | 239000 | 239500 | 239500 | 239000 | 688 |
| 321 | 20240903 | 132100 | 117911417500 | 239500 | 239500 | 239500 | 239000 | 473 |
| 322 | 20240903 | 132000 | 117798302500 | 239000 | 239000 | 240000 | 238500 | 2228 |
| 323 | 20240903 | 131900 | 117264995000 | 238500 | 239000 | 239000 | 238500 | 3396 |
| 324 | 20240903 | 131800 | 116454775000 | 239000 | 238500 | 239000 | 238500 | 1509 |
| 325 | 20240903 | 131700 | 116094783500 | 238500 | 239500 | 239500 | 238500 | 3074 |
| 326 | 20240903 | 131600 | 115360099000 | 239500 | 239000 | 239500 | 239000 | 1249 |
| 327 | 20240903 | 131500 | 115061365500 | 239000 | 239000 | 239500 | 239000 | 1427 |
| 328 | 20240903 | 131400 | 114720140500 | 239500 | 239000 | 239500 | 239000 | 886 |
| 329 | 20240903 | 131300 | 114508332500 | 239000 | 239500 | 239500 | 239000 | 623 |
| 330 | 20240903 | 131200 | 114359392500 | 239000 | 239000 | 239500 | 239000 | 656 |
| 331 | 20240903 | 131100 | 114202424500 | 239000 | 239500 | 240000 | 239000 | 3747 |
| 332 | 20240903 | 131000 | 113305043500 | 239500 | 239500 | 240000 | 239500 | 4389 |
| 333 | 20240903 | 130900 | 112253808000 | 239500 | 240000 | 240000 | 239500 | 683 |
| 334 | 20240903 | 130800 | 112090034000 | 240000 | 239500 | 240000 | 239500 | 764 |
| 335 | 20240903 | 130700 | 111907012500 | 239500 | 240000 | 240000 | 239500 | 419 |
| 336 | 20240903 | 130600 | 111806549500 | 240000 | 240000 | 240000 | 239500 | 570 |
| 337 | 20240903 | 130500 | 111670015500 | 239500 | 240000 | 240000 | 239500 | 206 |
| 338 | 20240903 | 130400 | 111620668500 | 240000 | 240000 | 240000 | 239500 | 2208 |
| 339 | 20240903 | 130300 | 111090927000 | 240000 | 240000 | 240500 | 240000 | 7554 |
| 340 | 20240903 | 130200 | 109277803500 | 240500 | 240500 | 240500 | 240000 | 5128 |
| 341 | 20240903 | 130100 | 108047079000 | 240500 | 240500 | 240500 | 240000 | 181 |
| 342 | 20240903 | 130000 | 108003615000 | 240000 | 240500 | 240500 | 240000 | 73 |
| 343 | 20240903 | 125900 | 107986064000 | 240500 | 240000 | 240500 | 240000 | 2067 |
| 344 | 20240903 | 125800 | 107489897500 | 240500 | 240500 | 240500 | 240000 | 425 |
| 345 | 20240903 | 125700 | 107387746500 | 240500 | 240000 | 240500 | 240000 | 232 |
| 346 | 20240903 | 125600 | 107332017000 | 240000 | 240500 | 240500 | 240000 | 94 |
| 347 | 20240903 | 125500 | 107309414000 | 240500 | 240500 | 240500 | 240000 | 162 |
| 348 | 20240903 | 125400 | 107270474000 | 240000 | 240000 | 240500 | 240000 | 206 |
| 349 | 20240903 | 125300 | 107220943000 | 240000 | 240000 | 240500 | 240000 | 656 |
| 350 | 20240903 | 125200 | 107063448000 | 240500 | 240500 | 241000 | 240000 | 503 |
| 351 | 20240903 | 125100 | 106942488000 | 240500 | 241000 | 241000 | 240500 | 79 |
| 352 | 20240903 | 125000 | 106923477000 | 241000 | 240500 | 241000 | 240000 | 74 |
| 353 | 20240903 | 124900 | 106905680000 | 241000 | 241000 | 241000 | 240000 | 1698 |
| 354 | 20240903 | 124800 | 106497274500 | 241000 | 240500 | 241000 | 240500 | 139 |
| 355 | 20240903 | 124700 | 106463800500 | 241500 | 240500 | 241500 | 240500 | 365 |
| 356 | 20240903 | 124600 | 106375895500 | 240500 | 240500 | 241000 | 240500 | 571 |
| 357 | 20240903 | 124500 | 106238468500 | 241000 | 240500 | 241000 | 240500 | 122 |
| 358 | 20240903 | 124400 | 106209086500 | 241000 | 240500 | 241000 | 240500 | 204 |
| 359 | 20240903 | 124300 | 106159954500 | 241000 | 240500 | 241000 | 240500 | 89 |
| 360 | 20240903 | 124200 | 106138532000 | 240500 | 240500 | 241000 | 240500 | 346 |
| 361 | 20240903 | 124100 | 106055170500 | 240500 | 240500 | 241000 | 240500 | 118 |
| 362 | 20240903 | 124000 | 106026768500 | 240500 | 240000 | 241000 | 240000 | 916 |
| 363 | 20240903 | 123900 | 105806485500 | 240000 | 240500 | 240500 | 240000 | 332 |
| 364 | 20240903 | 123800 | 105726663000 | 240000 | 240500 | 240500 | 240000 | 296 |
| 365 | 20240903 | 123700 | 105655519000 | 240500 | 240500 | 240500 | 240000 | 296 |
| 366 | 20240903 | 123600 | 105584368500 | 240500 | 240500 | 240500 | 240000 | 348 |
| 367 | 20240903 | 123500 | 105500721500 | 240000 | 240500 | 240500 | 240000 | 1839 |
| 368 | 20240903 | 123400 | 105058854500 | 240500 | 240000 | 240500 | 240000 | 207 |
| 369 | 20240903 | 123300 | 105009126500 | 240000 | 240500 | 241000 | 240000 | 557 |
| 370 | 20240903 | 123200 | 104875326500 | 240500 | 241000 | 241000 | 240500 | 5027 |
| 371 | 20240903 | 123100 | 103666313000 | 241000 | 241000 | 241000 | 240500 | 97 |
| 372 | 20240903 | 123000 | 103642969500 | 240500 | 240500 | 241000 | 240500 | 272 |
| 373 | 20240903 | 122900 | 103577452000 | 241000 | 241000 | 241000 | 240500 | 218 |
| 374 | 20240903 | 122800 | 103524920000 | 241000 | 241000 | 241500 | 240500 | 191 |
| 375 | 20240903 | 122700 | 103478889000 | 241000 | 240500 | 241000 | 240500 | 186 |
| 376 | 20240903 | 122600 | 103434065500 | 241000 | 241000 | 241000 | 240500 | 343 |
| 377 | 20240903 | 122500 | 103351514000 | 241000 | 240500 | 241000 | 240500 | 103 |
| 378 | 20240903 | 122400 | 103326715000 | 241000 | 241000 | 241000 | 240500 | 290 |
| 379 | 20240903 | 122300 | 103256839500 | 241000 | 241500 | 241500 | 240500 | 2244 |
| 380 | 20240903 | 122200 | 102716406000 | 241000 | 241500 | 242000 | 241000 | 234 |
| 381 | 20240903 | 122100 | 102659929500 | 241500 | 241500 | 242000 | 241000 | 836 |
| 382 | 20240903 | 122000 | 102458003500 | 241500 | 240500 | 241500 | 240500 | 479 |
| 383 | 20240903 | 121900 | 102342562500 | 241000 | 240500 | 241000 | 240500 | 100 |
| 384 | 20240903 | 121800 | 102318465500 | 240500 | 241000 | 241000 | 240500 | 130 |
| 385 | 20240903 | 121700 | 102287143500 | 240500 | 241000 | 241000 | 240500 | 143 |
| 386 | 20240903 | 121600 | 102252689000 | 241000 | 241000 | 241000 | 240500 | 304 |
| 387 | 20240903 | 121500 | 102179432000 | 241000 | 240500 | 241000 | 240500 | 259 |
| 388 | 20240903 | 121400 | 102117075000 | 241000 | 241000 | 241000 | 240500 | 502 |
| 389 | 20240903 | 121300 | 101996295500 | 241000 | 241000 | 241000 | 240500 | 182 |
| 390 | 20240903 | 121200 | 101952437500 | 241000 | 240500 | 241000 | 240500 | 309 |
| 391 | 20240903 | 121100 | 101878019000 | 240500 | 241000 | 241000 | 240500 | 155 |
| 392 | 20240903 | 121000 | 101840724500 | 240500 | 240500 | 241000 | 240500 | 5552 |
| 393 | 20240903 | 120900 | 100505065000 | 240500 | 240500 | 241000 | 240500 | 204 |
| 394 | 20240903 | 120800 | 100455924500 | 241000 | 241000 | 241000 | 240500 | 1460 |
| 395 | 20240903 | 120700 | 100104741500 | 241000 | 241000 | 241000 | 240500 | 245 |
| 396 | 20240903 | 120600 | 100045703500 | 241000 | 241000 | 241000 | 240500 | 211 |
| 397 | 20240903 | 120500 | 99994874500 | 240500 | 241000 | 241500 | 240500 | 785 |
| 398 | 20240903 | 120400 | 99805874000 | 241000 | 241500 | 241500 | 241000 | 185 |
| 399 | 20240903 | 120300 | 99761262000 | 241500 | 241000 | 241500 | 241000 | 116 |
| 400 | 20240903 | 120200 | 99733296500 | 241500 | 241000 | 241500 | 241000 | 566 |
| 401 | 20240903 | 120100 | 99596872500 | 241000 | 241500 | 241500 | 240500 | 1353 |
| 402 | 20240903 | 120000 | 99270968500 | 241500 | 241000 | 241500 | 241000 | 195 |
| 403 | 20240903 | 115900 | 99223966000 | 241000 | 241000 | 241500 | 241000 | 472 |
| 404 | 20240903 | 115800 | 99110209500 | 241500 | 241000 | 241500 | 241000 | 759 |
| 405 | 20240903 | 115700 | 98927254500 | 241000 | 241500 | 241500 | 241000 | 545 |
| 406 | 20240903 | 115600 | 98795892000 | 241500 | 241500 | 241500 | 241000 | 138 |
| 407 | 20240903 | 115500 | 98762603500 | 241500 | 241000 | 242000 | 241000 | 166 |
| 408 | 20240903 | 115400 | 98722528500 | 241500 | 241500 | 242000 | 241000 | 175 |
| 409 | 20240903 | 115300 | 98680280000 | 241500 | 241000 | 241500 | 241000 | 55 |
| 410 | 20240903 | 115200 | 98667003500 | 241500 | 241000 | 241500 | 241000 | 283 |
| 411 | 20240903 | 115100 | 98598672000 | 241000 | 241000 | 241500 | 241000 | 131 |
| 412 | 20240903 | 115000 | 98567069500 | 241500 | 240500 | 241500 | 240500 | 545 |
| 413 | 20240903 | 114900 | 98435755500 | 241000 | 241000 | 241000 | 240500 | 452 |
| 414 | 20240903 | 114800 | 98326837000 | 240500 | 241000 | 241000 | 240500 | 1125 |
| 415 | 20240903 | 114700 | 98055783500 | 241000 | 241500 | 242000 | 241000 | 1455 |
| 416 | 20240903 | 114600 | 97704932000 | 241500 | 241500 | 241500 | 241000 | 188 |
| 417 | 20240903 | 114500 | 97659533500 | 241500 | 241000 | 241500 | 241000 | 159 |
| 418 | 20240903 | 114400 | 97621179000 | 241500 | 241000 | 242000 | 240500 | 760 |
| 419 | 20240903 | 114300 | 97437711000 | 241000 | 241000 | 241000 | 240500 | 560 |
| 420 | 20240903 | 114200 | 97302757500 | 241000 | 241000 | 241000 | 240500 | 293 |
| 421 | 20240903 | 114100 | 97232177000 | 240500 | 241500 | 241500 | 240500 | 704 |
| 422 | 20240903 | 114000 | 97062572000 | 241500 | 241000 | 241500 | 241000 | 73 |
| 423 | 20240903 | 113900 | 97044966000 | 241500 | 241000 | 241500 | 240500 | 250 |
| 424 | 20240903 | 113800 | 96984710000 | 240500 | 241000 | 241000 | 240500 | 514 |
| 425 | 20240903 | 113700 | 96860848000 | 241000 | 241500 | 241500 | 240500 | 3028 |
| 426 | 20240903 | 113600 | 96131028000 | 241500 | 241500 | 241500 | 241000 | 465 |
| 427 | 20240903 | 113500 | 96018734500 | 241500 | 241500 | 241500 | 241000 | 499 |
| 428 | 20240903 | 113400 | 95898387500 | 241500 | 241500 | 242000 | 241000 | 2434 |
| 429 | 20240903 | 113300 | 95310509000 | 241500 | 242000 | 242000 | 241500 | 1914 |
| 430 | 20240903 | 113200 | 94847429500 | 242000 | 242000 | 242000 | 241500 | 324 |
| 431 | 20240903 | 113100 | 94769110500 | 242000 | 241500 | 242000 | 241500 | 181 |
| 432 | 20240903 | 113000 | 94725329000 | 241500 | 241500 | 242000 | 241500 | 63 |
| 433 | 20240903 | 112900 | 94710100500 | 242000 | 242000 | 242000 | 241500 | 129 |
| 434 | 20240903 | 112800 | 94678910000 | 241500 | 242000 | 242500 | 241500 | 1681 |
| 435 | 20240903 | 112700 | 94272480000 | 242500 | 242500 | 242500 | 242000 | 185 |
| 436 | 20240903 | 112600 | 94227622500 | 242500 | 242000 | 242500 | 242000 | 348 |
| 437 | 20240903 | 112500 | 94143347500 | 242000 | 242000 | 242500 | 241500 | 2226 |
| 438 | 20240903 | 112400 | 93604802000 | 242000 | 242000 | 242500 | 242000 | 483 |
| 439 | 20240903 | 112300 | 93487784000 | 242000 | 242000 | 242500 | 242000 | 397 |
| 440 | 20240903 | 112200 | 93391631000 | 242000 | 242500 | 242500 | 242000 | 408 |
| 441 | 20240903 | 112100 | 93292796000 | 242000 | 242000 | 242500 | 241500 | 1064 |
| 442 | 20240903 | 112000 | 93035318500 | 242000 | 241500 | 242000 | 241500 | 307 |
| 443 | 20240903 | 111900 | 92961117000 | 242000 | 242000 | 242000 | 241500 | 1576 |
| 444 | 20240903 | 111800 | 92580010000 | 242000 | 242000 | 242500 | 241500 | 647 |
| 445 | 20240903 | 111700 | 92423481500 | 242000 | 241500 | 242000 | 241500 | 115 |
| 446 | 20240903 | 111600 | 92395700500 | 241500 | 242000 | 242000 | 241500 | 615 |
| 447 | 20240903 | 111500 | 92247123000 | 241500 | 241500 | 242000 | 241500 | 1762 |
| 448 | 20240903 | 111400 | 91820899000 | 241500 | 242000 | 242000 | 241500 | 334 |
| 449 | 20240903 | 111300 | 91740106500 | 241500 | 241000 | 241500 | 240500 | 2225 |
| 450 | 20240903 | 111200 | 91203687000 | 241000 | 240500 | 241500 | 240000 | 3468 |
| 451 | 20240903 | 111100 | 90368899000 | 240500 | 241000 | 241000 | 240000 | 5146 |
| 452 | 20240903 | 111000 | 89131465000 | 241000 | 241000 | 241500 | 240500 | 6209 |
| 453 | 20240903 | 110900 | 87635076500 | 241500 | 241000 | 241500 | 241000 | 695 |
| 454 | 20240903 | 110800 | 87467549500 | 241000 | 241500 | 241500 | 241000 | 918 |
| 455 | 20240903 | 110700 | 87246266000 | 241500 | 241500 | 242000 | 241000 | 3421 |
| 456 | 20240903 | 110600 | 86420113000 | 241500 | 242000 | 242000 | 241500 | 1037 |
| 457 | 20240903 | 110500 | 86169554500 | 241500 | 242000 | 242000 | 241500 | 4652 |
| 458 | 20240903 | 110400 | 85044702500 | 242000 | 242500 | 242500 | 242000 | 2726 |
| 459 | 20240903 | 110300 | 84384857000 | 242500 | 242500 | 243000 | 242500 | 2288 |
| 460 | 20240903 | 110200 | 83829984000 | 243000 | 242500 | 243000 | 242500 | 710 |
| 461 | 20240903 | 110100 | 83657698500 | 242500 | 242500 | 243000 | 242500 | 1007 |
| 462 | 20240903 | 110000 | 83413483000 | 242500 | 243500 | 243500 | 242500 | 3569 |
| 463 | 20240903 | 105900 | 82546406000 | 243500 | 243500 | 244000 | 243000 | 465 |
| 464 | 20240903 | 105800 | 82433232000 | 243500 | 243000 | 243500 | 243000 | 620 |
| 465 | 20240903 | 105700 | 82282310000 | 243000 | 243000 | 243500 | 243000 | 210 |
| 466 | 20240903 | 105600 | 82231237000 | 243500 | 243500 | 243500 | 243000 | 137 |
| 467 | 20240903 | 105500 | 82197916000 | 243000 | 243000 | 243500 | 243000 | 173 |
| 468 | 20240903 | 105400 | 82155860000 | 243000 | 243000 | 243500 | 243000 | 124 |
| 469 | 20240903 | 105300 | 82125676000 | 243000 | 243500 | 243500 | 243000 | 350 |
| 470 | 20240903 | 105200 | 82040469500 | 243500 | 243500 | 244000 | 243000 | 674 |
| 471 | 20240903 | 105100 | 81876338000 | 243500 | 243500 | 244000 | 243500 | 1203 |
| 472 | 20240903 | 105000 | 81583370000 | 243500 | 244000 | 244000 | 243500 | 77 |
| 473 | 20240903 | 104900 | 81564613000 | 244000 | 243500 | 244000 | 243500 | 330 |
| 474 | 20240903 | 104800 | 81484134500 | 243500 | 243500 | 244000 | 243500 | 313 |
| 475 | 20240903 | 104700 | 81407846500 | 244000 | 243500 | 244000 | 243500 | 94 |
| 476 | 20240903 | 104600 | 81384924500 | 244000 | 244000 | 244000 | 243500 | 202 |
| 477 | 20240903 | 104500 | 81335675000 | 243500 | 243500 | 244000 | 243500 | 242 |
| 478 | 20240903 | 104400 | 81276732500 | 244000 | 244000 | 244500 | 243000 | 3745 |
| 479 | 20240903 | 104300 | 80364890500 | 244500 | 244000 | 244500 | 244000 | 217 |
| 480 | 20240903 | 104200 | 80311909500 | 244000 | 244000 | 244500 | 243500 | 474 |
| 481 | 20240903 | 104100 | 80196231000 | 244000 | 244000 | 244500 | 243500 | 124 |
| 482 | 20240903 | 104000 | 80166014500 | 244000 | 244000 | 244500 | 244000 | 153 |
| 483 | 20240903 | 103900 | 80128673500 | 244000 | 244000 | 244500 | 243500 | 665 |
| 484 | 20240903 | 103800 | 79966343500 | 244000 | 244500 | 245000 | 244000 | 1247 |
| 485 | 20240903 | 103700 | 79661949000 | 244500 | 244500 | 245000 | 244000 | 910 |
| 486 | 20240903 | 103600 | 79439438500 | 244500 | 244000 | 244500 | 244000 | 293 |
| 487 | 20240903 | 103500 | 79367856500 | 244000 | 244000 | 244500 | 244000 | 227 |
| 488 | 20240903 | 103400 | 79312443500 | 244000 | 245500 | 245500 | 244000 | 1605 |
| 489 | 20240903 | 103300 | 78919640000 | 245500 | 245500 | 245500 | 245000 | 109 |
| 490 | 20240903 | 103200 | 78892897500 | 245500 | 245000 | 245500 | 245000 | 270 |
| 491 | 20240903 | 103100 | 78826639500 | 245500 | 245000 | 245500 | 245000 | 188 |
| 492 | 20240903 | 103000 | 78780488500 | 245500 | 245500 | 245500 | 245000 | 151 |
| 493 | 20240903 | 102900 | 78743473500 | 245500 | 245500 | 245500 | 245000 | 116 |
| 494 | 20240903 | 102800 | 78715000000 | 245500 | 245000 | 246000 | 244500 | 1086 |
| 495 | 20240903 | 102700 | 78448749000 | 245000 | 244500 | 245000 | 244500 | 302 |
| 496 | 20240903 | 102600 | 78374855500 | 244500 | 244500 | 245000 | 244500 | 196 |
| 497 | 20240903 | 102500 | 78326862000 | 244500 | 245000 | 245000 | 244500 | 547 |
| 498 | 20240903 | 102400 | 78193085500 | 245000 | 245500 | 245500 | 244500 | 648 |
| 499 | 20240903 | 102300 | 78034396500 | 245000 | 245500 | 245500 | 245000 | 364 |
| 500 | 20240903 | 102200 | 77945192000 | 245000 | 244500 | 245500 | 244000 | 1728 |
| 501 | 20240903 | 102100 | 77521826500 | 245000 | 244500 | 245000 | 244000 | 395 |
| 502 | 20240903 | 102000 | 77425285000 | 244000 | 243500 | 244500 | 243000 | 2678 |
| 503 | 20240903 | 101900 | 76772933000 | 243500 | 243500 | 244000 | 243500 | 251 |
| 504 | 20240903 | 101800 | 76711784000 | 243500 | 243000 | 244000 | 243000 | 722 |
| 505 | 20240903 | 101700 | 76536053000 | 243500 | 243500 | 244000 | 243000 | 1193 |
| 506 | 20240903 | 101600 | 76245686500 | 243500 | 244000 | 244000 | 243500 | 619 |
| 507 | 20240903 | 101500 | 76094847000 | 244000 | 244000 | 245000 | 243500 | 6013 |
| 508 | 20240903 | 101400 | 74626810500 | 244000 | 243500 | 244500 | 243500 | 400 |
| 509 | 20240903 | 101300 | 74529177000 | 244000 | 243000 | 244000 | 243000 | 875 |
| 510 | 20240903 | 101200 | 74315989500 | 243500 | 244000 | 244000 | 243500 | 2588 |
| 511 | 20240903 | 101100 | 73685696500 | 244000 | 244500 | 244500 | 243500 | 2816 |
| 512 | 20240903 | 101000 | 72998758500 | 244000 | 244500 | 245000 | 244000 | 946 |
| 513 | 20240903 | 100900 | 72767509500 | 244500 | 244500 | 245000 | 244500 | 324 |
| 514 | 20240903 | 100800 | 72688272000 | 244500 | 245000 | 245000 | 244000 | 7186 |
| 515 | 20240903 | 100700 | 70929784000 | 245000 | 245500 | 246000 | 245000 | 1394 |
| 516 | 20240903 | 100600 | 70587618500 | 245500 | 246000 | 246000 | 245500 | 343 |
| 517 | 20240903 | 100500 | 70503398500 | 246000 | 245500 | 246000 | 245500 | 166 |
| 518 | 20240903 | 100400 | 70462611000 | 246000 | 246500 | 246500 | 245500 | 3122 |
| 519 | 20240903 | 100300 | 69695291500 | 246000 | 246000 | 246500 | 246000 | 629 |
| 520 | 20240903 | 100200 | 69540414000 | 246000 | 245500 | 246500 | 245500 | 4275 |
| 521 | 20240903 | 100100 | 68490383000 | 245500 | 247000 | 247000 | 245500 | 4186 |
| 522 | 20240903 | 100000 | 67459638000 | 247000 | 247500 | 247500 | 247000 | 806 |
| 523 | 20240903 | 095900 | 67260482500 | 247000 | 247000 | 247500 | 247000 | 149 |
| 524 | 20240903 | 095800 | 67223633000 | 247500 | 247000 | 248000 | 247000 | 517 |
| 525 | 20240903 | 095700 | 67095706500 | 247500 | 247500 | 247500 | 247000 | 562 |
| 526 | 20240903 | 095600 | 66956781000 | 247000 | 248000 | 248500 | 246500 | 4850 |
| 527 | 20240903 | 095500 | 65756811000 | 248500 | 248500 | 248500 | 248000 | 1594 |
| 528 | 20240903 | 095400 | 65361154000 | 248500 | 247500 | 248500 | 247500 | 1872 |
| 529 | 20240903 | 095300 | 64896679500 | 248000 | 248500 | 249000 | 247500 | 10065 |
| 530 | 20240903 | 095200 | 62392348000 | 248500 | 247500 | 249000 | 247500 | 7978 |
| 531 | 20240903 | 095100 | 60412061000 | 248000 | 248000 | 248000 | 247500 | 507 |
| 532 | 20240903 | 095000 | 60286368500 | 247500 | 247000 | 248000 | 247000 | 1006 |
| 533 | 20240903 | 094900 | 60037362500 | 247500 | 247000 | 247500 | 247000 | 1982 |
| 534 | 20240903 | 094800 | 59546900000 | 247500 | 247000 | 247500 | 247000 | 605 |
| 535 | 20240903 | 094700 | 59397322000 | 247500 | 247000 | 248000 | 247000 | 2854 |
| 536 | 20240903 | 094600 | 58691007000 | 247000 | 247000 | 247500 | 247000 | 638 |
| 537 | 20240903 | 094500 | 58533218500 | 247000 | 247500 | 247500 | 247000 | 368 |
| 538 | 20240903 | 094400 | 58442205000 | 247000 | 246500 | 247500 | 246000 | 1425 |
| 539 | 20240903 | 094300 | 58090679500 | 246500 | 246000 | 246500 | 246000 | 546 |
| 540 | 20240903 | 094200 | 57956324000 | 246500 | 246000 | 246500 | 246000 | 1348 |
| 541 | 20240903 | 094100 | 57624611500 | 246000 | 247000 | 247000 | 245500 | 3681 |
| 542 | 20240903 | 094000 | 56718353000 | 247000 | 248000 | 248000 | 246500 | 2461 |
| 543 | 20240903 | 093900 | 56109904000 | 248000 | 247500 | 248000 | 247000 | 3994 |
| 544 | 20240903 | 093800 | 55121242000 | 247500 | 246500 | 247500 | 246500 | 1513 |
| 545 | 20240903 | 093700 | 54747422000 | 247000 | 246500 | 247000 | 246500 | 869 |
| 546 | 20240903 | 093600 | 54532851500 | 247000 | 246500 | 247000 | 246000 | 2925 |
| 547 | 20240903 | 093500 | 53811540500 | 247000 | 246500 | 247000 | 246000 | 658 |
| 548 | 20240903 | 093400 | 53649368000 | 246500 | 246000 | 246500 | 245500 | 1477 |
| 549 | 20240903 | 093300 | 53285519000 | 246000 | 245500 | 246000 | 245000 | 880 |
| 550 | 20240903 | 093200 | 53069397000 | 245000 | 245000 | 245500 | 244500 | 1145 |
| 551 | 20240903 | 093100 | 52788755000 | 245000 | 245000 | 245500 | 244500 | 753 |
| 552 | 20240903 | 093000 | 52604263000 | 245000 | 245000 | 245500 | 244500 | 3239 |
| 553 | 20240903 | 092900 | 51811477500 | 245000 | 245000 | 245500 | 244500 | 3032 |
| 554 | 20240903 | 092800 | 51068666500 | 245500 | 245500 | 245500 | 245000 | 352 |
| 555 | 20240903 | 092700 | 50982308000 | 245000 | 245500 | 246000 | 245000 | 1889 |
| 556 | 20240903 | 092600 | 50518606500 | 246000 | 246500 | 246500 | 245500 | 2472 |
| 557 | 20240903 | 092500 | 49910459000 | 246500 | 247500 | 248000 | 246500 | 7633 |
| 558 | 20240903 | 092400 | 48023086500 | 247500 | 246000 | 247500 | 245500 | 6229 |
| 559 | 20240903 | 092300 | 46485738000 | 246000 | 246000 | 246500 | 245500 | 2673 |
| 560 | 20240903 | 092200 | 45828048000 | 246000 | 245000 | 246000 | 245000 | 4723 |
| 561 | 20240903 | 092100 | 44668647500 | 245500 | 245000 | 245500 | 244000 | 1994 |
| 562 | 20240903 | 092000 | 44180502500 | 244500 | 244000 | 245000 | 243500 | 2275 |
| 563 | 20240903 | 091900 | 43624391000 | 244000 | 244000 | 244500 | 243500 | 722 |
| 564 | 20240903 | 091800 | 43448274000 | 244000 | 244000 | 244500 | 243500 | 2287 |
| 565 | 20240903 | 091700 | 42890212500 | 244000 | 244000 | 244000 | 243000 | 3765 |
| 566 | 20240903 | 091600 | 41972486000 | 243500 | 242500 | 244000 | 242500 | 1772 |
| 567 | 20240903 | 091500 | 41542202500 | 242500 | 244500 | 244500 | 242500 | 3462 |
| 568 | 20240903 | 091400 | 40700404000 | 244000 | 243500 | 244500 | 243000 | 5971 |
| 569 | 20240903 | 091300 | 39245114000 | 243500 | 244500 | 244500 | 243000 | 3424 |
| 570 | 20240903 | 091200 | 38411222000 | 244500 | 243000 | 244500 | 242500 | 2910 |
| 571 | 20240903 | 091100 | 37702557000 | 243000 | 243500 | 243500 | 242000 | 5435 |
| 572 | 20240903 | 091000 | 36384539500 | 243000 | 243000 | 243500 | 241000 | 12398 |
| 573 | 20240903 | 090900 | 33382517000 | 243000 | 243500 | 244000 | 242500 | 9480 |
| 574 | 20240903 | 090800 | 31075601000 | 243500 | 246500 | 246500 | 243500 | 12183 |
| 575 | 20240903 | 090700 | 28091065000 | 246000 | 248000 | 248500 | 246000 | 6839 |
| 576 | 20240903 | 090600 | 26399532500 | 248500 | 246000 | 248500 | 246000 | 5038 |
| 577 | 20240903 | 090500 | 25153370000 | 246000 | 247500 | 248500 | 246000 | 16952 |
| 578 | 20240903 | 090400 | 20963371000 | 247500 | 245500 | 247500 | 245500 | 6324 |
| 579 | 20240903 | 090300 | 19405403000 | 246000 | 245000 | 246500 | 243500 | 13636 |
| 580 | 20240903 | 090200 | 16067480500 | 245500 | 244500 | 246500 | 244000 | 7482 |
| 581 | 20240903 | 090100 | 14231138500 | 244000 | 247500 | 247500 | 244000 | 19337 |
| 582 | 20240903 | 090000 | 9485197500 | 247000 | 250000 | 250500 | 246500 | 38104 |