34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 184000 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 15828 |
| 3 | 20240904 | 183900 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 4 | 20240904 | 183800 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 5 | 20240904 | 183700 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 6 | 20240904 | 183600 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 7 | 20240904 | 183500 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 8 | 20240904 | 183400 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 9 | 20240904 | 183300 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 10 | 20240904 | 183200 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 11 | 20240904 | 183100 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 12 | 20240904 | 183000 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 13 | 20240904 | 182900 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 14 | 20240904 | 182800 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 15 | 20240904 | 182700 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 16 | 20240904 | 182600 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 17 | 20240904 | 182500 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 18 | 20240904 | 182400 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 19 | 20240904 | 182300 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 20 | 20240904 | 182200 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 21 | 20240904 | 182100 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 22 | 20240904 | 182000 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 23 | 20240904 | 181900 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 24 | 20240904 | 181800 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 25 | 20240904 | 181700 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 26 | 20240904 | 181600 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 27 | 20240904 | 181500 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 28 | 20240904 | 181400 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 29 | 20240904 | 181300 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 30 | 20240904 | 181200 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 31 | 20240904 | 181100 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 32 | 20240904 | 181000 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 15828 |
| 33 | 20240904 | 180900 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 34 | 20240904 | 180800 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 35 | 20240904 | 180700 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 36 | 20240904 | 180600 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 37 | 20240904 | 180500 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 38 | 20240904 | 180400 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 39 | 20240904 | 180300 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 40 | 20240904 | 180200 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 41 | 20240904 | 180100 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 42 | 20240904 | 180000 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 43 | 20240904 | 175900 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 44 | 20240904 | 175800 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 45 | 20240904 | 175700 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 46 | 20240904 | 175600 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 47 | 20240904 | 175500 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 48 | 20240904 | 175400 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 49 | 20240904 | 175300 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 50 | 20240904 | 175200 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 51 | 20240904 | 175100 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 52 | 20240904 | 175000 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 53 | 20240904 | 174900 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 54 | 20240904 | 174800 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 55 | 20240904 | 174700 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 56 | 20240904 | 174600 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 57 | 20240904 | 174500 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 58 | 20240904 | 174400 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 59 | 20240904 | 174300 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 60 | 20240904 | 174200 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 61 | 20240904 | 174100 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 62 | 20240904 | 174000 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 15828 |
| 63 | 20240904 | 173900 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 64 | 20240904 | 173800 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 65 | 20240904 | 173700 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 66 | 20240904 | 173600 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 67 | 20240904 | 173500 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 68 | 20240904 | 173400 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 69 | 20240904 | 173300 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 70 | 20240904 | 173200 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 71 | 20240904 | 173100 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 72 | 20240904 | 173000 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 73 | 20240904 | 172900 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 74 | 20240904 | 172800 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 75 | 20240904 | 172700 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 76 | 20240904 | 172600 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 77 | 20240904 | 172500 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 78 | 20240904 | 172400 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 79 | 20240904 | 172300 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 80 | 20240904 | 172200 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 81 | 20240904 | 172100 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 82 | 20240904 | 172000 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 83 | 20240904 | 171900 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 84 | 20240904 | 171800 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 85 | 20240904 | 171700 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 86 | 20240904 | 171600 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 87 | 20240904 | 171500 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 88 | 20240904 | 171400 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 89 | 20240904 | 171300 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 90 | 20240904 | 171200 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 91 | 20240904 | 171100 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 92 | 20240904 | 171000 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 15828 |
| 93 | 20240904 | 170900 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 94 | 20240904 | 170800 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 95 | 20240904 | 170700 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 96 | 20240904 | 170600 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 97 | 20240904 | 170500 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 98 | 20240904 | 170400 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 99 | 20240904 | 170300 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 100 | 20240904 | 170200 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 101 | 20240904 | 170100 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 102 | 20240904 | 170000 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 103 | 20240904 | 165900 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 104 | 20240904 | 165800 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 105 | 20240904 | 165700 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 106 | 20240904 | 165600 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 107 | 20240904 | 165500 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 108 | 20240904 | 165400 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 109 | 20240904 | 165300 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 110 | 20240904 | 165200 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 111 | 20240904 | 165100 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 112 | 20240904 | 165000 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 113 | 20240904 | 164900 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 114 | 20240904 | 164800 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 115 | 20240904 | 164700 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 116 | 20240904 | 164600 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 117 | 20240904 | 164500 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 118 | 20240904 | 164400 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 119 | 20240904 | 164300 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 120 | 20240904 | 164200 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 121 | 20240904 | 164100 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 122 | 20240904 | 164000 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 15828 |
| 123 | 20240904 | 163900 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 124 | 20240904 | 163800 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 125 | 20240904 | 163700 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 126 | 20240904 | 163600 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 127 | 20240904 | 163500 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 128 | 20240904 | 163400 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 129 | 20240904 | 163300 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 130 | 20240904 | 163200 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 131 | 20240904 | 163100 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 132 | 20240904 | 163000 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 133 | 20240904 | 162900 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 134 | 20240904 | 162800 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 135 | 20240904 | 162700 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 136 | 20240904 | 162600 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 137 | 20240904 | 162500 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 138 | 20240904 | 162400 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 139 | 20240904 | 162300 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 140 | 20240904 | 162200 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 141 | 20240904 | 162100 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 142 | 20240904 | 162000 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 143 | 20240904 | 161900 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 144 | 20240904 | 161800 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 145 | 20240904 | 161700 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 146 | 20240904 | 161600 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 147 | 20240904 | 161500 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 148 | 20240904 | 161400 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 149 | 20240904 | 161300 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 150 | 20240904 | 161200 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 151 | 20240904 | 161100 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 152 | 20240904 | 161000 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 15828 |
| 153 | 20240904 | 160900 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 154 | 20240904 | 160800 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 155 | 20240904 | 160700 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 156 | 20240904 | 160600 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 157 | 20240904 | 160500 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 158 | 20240904 | 160400 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 159 | 20240904 | 160300 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 160 | 20240904 | 160200 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 161 | 20240904 | 160100 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 162 | 20240904 | 160000 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 163 | 20240904 | 155900 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 164 | 20240904 | 155800 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 165 | 20240904 | 155700 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 166 | 20240904 | 155600 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 167 | 20240904 | 155500 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 168 | 20240904 | 155400 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 169 | 20240904 | 155300 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 170 | 20240904 | 155200 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 171 | 20240904 | 155100 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 172 | 20240904 | 155000 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 173 | 20240904 | 154900 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 174 | 20240904 | 154800 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 175 | 20240904 | 154700 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 176 | 20240904 | 154600 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 177 | 20240904 | 154500 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 178 | 20240904 | 154400 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 179 | 20240904 | 154300 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 180 | 20240904 | 154200 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 181 | 20240904 | 154100 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 182 | 20240904 | 154000 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 15828 |
| 183 | 20240904 | 153900 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 184 | 20240904 | 153800 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 185 | 20240904 | 153700 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 186 | 20240904 | 153600 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 187 | 20240904 | 153500 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 188 | 20240904 | 153400 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 189 | 20240904 | 153300 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 190 | 20240904 | 153200 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 191 | 20240904 | 153100 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 192 | 20240904 | 153000 | 158527099000 | 240500 | 240500 | 240500 | 240500 | 15828 |
| 193 | 20240904 | 152900 | 154720465000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 194 | 20240904 | 152800 | 154720465000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 195 | 20240904 | 152700 | 154720465000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 196 | 20240904 | 152600 | 154720465000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 197 | 20240904 | 152500 | 154720465000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 198 | 20240904 | 152400 | 154720465000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 199 | 20240904 | 152300 | 154720465000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 200 | 20240904 | 152200 | 154720465000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 201 | 20240904 | 152100 | 154720465000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 202 | 20240904 | 152000 | 154720465000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 203 | 20240904 | 151900 | 154720465000 | 242000 | 242000 | 242500 | 241500 | 2564 |
| 204 | 20240904 | 151800 | 154099599000 | 242000 | 241500 | 242500 | 241500 | 3659 |
| 205 | 20240904 | 151700 | 153214670000 | 241500 | 240500 | 242000 | 240500 | 2984 |
| 206 | 20240904 | 151600 | 152495064500 | 241000 | 241000 | 241000 | 240500 | 1171 |
| 207 | 20240904 | 151500 | 152213307000 | 240500 | 240500 | 241000 | 240000 | 2202 |
| 208 | 20240904 | 151400 | 151683798500 | 240000 | 240500 | 240500 | 240000 | 509 |
| 209 | 20240904 | 151300 | 151561480500 | 240500 | 240000 | 240500 | 240000 | 1151 |
| 210 | 20240904 | 151200 | 151285029000 | 240000 | 240000 | 240500 | 239500 | 832 |
| 211 | 20240904 | 151100 | 151085311500 | 240000 | 240000 | 240000 | 239500 | 521 |
| 212 | 20240904 | 151000 | 150960311000 | 240000 | 240000 | 240000 | 239500 | 992 |
| 213 | 20240904 | 150900 | 150722263000 | 240000 | 239500 | 240000 | 239500 | 1005 |
| 214 | 20240904 | 150800 | 150481104000 | 240000 | 239500 | 240000 | 239500 | 268 |
| 215 | 20240904 | 150700 | 150416819500 | 240000 | 240000 | 240000 | 239500 | 476 |
| 216 | 20240904 | 150600 | 150302641000 | 240000 | 239500 | 240000 | 239000 | 297 |
| 217 | 20240904 | 150500 | 150231493500 | 239500 | 240000 | 240000 | 239000 | 1102 |
| 218 | 20240904 | 150400 | 149967435000 | 239500 | 239500 | 240000 | 239000 | 549 |
| 219 | 20240904 | 150300 | 149835934000 | 239500 | 239500 | 240000 | 239000 | 1173 |
| 220 | 20240904 | 150200 | 149555007500 | 240000 | 240000 | 240000 | 239500 | 479 |
| 221 | 20240904 | 150100 | 149440084500 | 240000 | 240000 | 240500 | 239500 | 681 |
| 222 | 20240904 | 150000 | 149276593000 | 239500 | 240000 | 240000 | 239500 | 766 |
| 223 | 20240904 | 145900 | 149092793500 | 239500 | 240000 | 240000 | 239500 | 442 |
| 224 | 20240904 | 145800 | 148986823000 | 240000 | 240000 | 240000 | 239500 | 1510 |
| 225 | 20240904 | 145700 | 148624702500 | 239500 | 239500 | 240000 | 239000 | 1856 |
| 226 | 20240904 | 145600 | 148179933500 | 239000 | 239500 | 239500 | 238500 | 1496 |
| 227 | 20240904 | 145500 | 147822338500 | 239000 | 239000 | 239500 | 238500 | 1018 |
| 228 | 20240904 | 145400 | 147578979500 | 238500 | 239500 | 239500 | 238500 | 557 |
| 229 | 20240904 | 145300 | 147445912500 | 239500 | 239000 | 239500 | 238500 | 1068 |
| 230 | 20240904 | 145200 | 147190541000 | 239000 | 238500 | 239500 | 238500 | 1351 |
| 231 | 20240904 | 145100 | 146867654000 | 239000 | 239000 | 239000 | 238500 | 659 |
| 232 | 20240904 | 145000 | 146710329500 | 238500 | 238500 | 239000 | 238500 | 640 |
| 233 | 20240904 | 144900 | 146557557500 | 238500 | 239000 | 239000 | 238500 | 622 |
| 234 | 20240904 | 144800 | 146409182000 | 239000 | 239000 | 239500 | 238500 | 857 |
| 235 | 20240904 | 144700 | 146204367500 | 238500 | 239500 | 239500 | 238500 | 385 |
| 236 | 20240904 | 144600 | 146112408000 | 239500 | 239000 | 239500 | 238500 | 5225 |
| 237 | 20240904 | 144500 | 144863171500 | 239500 | 239500 | 239500 | 239000 | 266 |
| 238 | 20240904 | 144400 | 144799499000 | 239500 | 239000 | 239500 | 239000 | 511 |
| 239 | 20240904 | 144300 | 144677225500 | 239500 | 239500 | 239500 | 239000 | 268 |
| 240 | 20240904 | 144200 | 144613074000 | 239500 | 239000 | 239500 | 238500 | 3547 |
| 241 | 20240904 | 144100 | 143765886500 | 239500 | 239500 | 239500 | 239000 | 201 |
| 242 | 20240904 | 144000 | 143717813500 | 239500 | 239000 | 239500 | 239000 | 419 |
| 243 | 20240904 | 143900 | 143617487000 | 239000 | 239500 | 239500 | 239000 | 276 |
| 244 | 20240904 | 143800 | 143551423500 | 239000 | 239000 | 239500 | 239000 | 228 |
| 245 | 20240904 | 143700 | 143496895000 | 239500 | 239000 | 239500 | 239000 | 541 |
| 246 | 20240904 | 143600 | 143367504000 | 239000 | 239500 | 239500 | 239000 | 268 |
| 247 | 20240904 | 143500 | 143303349500 | 239000 | 239500 | 239500 | 239000 | 181 |
| 248 | 20240904 | 143400 | 143260072000 | 239500 | 240000 | 240000 | 239000 | 1518 |
| 249 | 20240904 | 143300 | 142896473500 | 240000 | 240000 | 240000 | 239500 | 416 |
| 250 | 20240904 | 143200 | 142796724500 | 239500 | 240000 | 240000 | 239500 | 349 |
| 251 | 20240904 | 143100 | 142713011500 | 239500 | 240000 | 240000 | 239500 | 257 |
| 252 | 20240904 | 143000 | 142651372000 | 239500 | 240500 | 240500 | 239500 | 1618 |
| 253 | 20240904 | 142900 | 142263036000 | 240000 | 240500 | 240500 | 240000 | 999 |
| 254 | 20240904 | 142800 | 142023174000 | 240000 | 240000 | 240500 | 240000 | 1318 |
| 255 | 20240904 | 142700 | 141706224500 | 240500 | 240000 | 240500 | 240000 | 1871 |
| 256 | 20240904 | 142600 | 141257088500 | 240000 | 240000 | 240000 | 239500 | 299 |
| 257 | 20240904 | 142500 | 141185367000 | 239500 | 239500 | 240000 | 239500 | 383 |
| 258 | 20240904 | 142400 | 141093579500 | 239000 | 239500 | 240000 | 239000 | 478 |
| 259 | 20240904 | 142300 | 140979107000 | 239500 | 239500 | 240000 | 239000 | 341 |
| 260 | 20240904 | 142200 | 140897382000 | 239500 | 240000 | 240000 | 239500 | 650 |
| 261 | 20240904 | 142100 | 140741585000 | 239500 | 240000 | 240000 | 239500 | 566 |
| 262 | 20240904 | 142000 | 140605786500 | 239500 | 240000 | 240500 | 239500 | 524 |
| 263 | 20240904 | 141900 | 140480085000 | 240000 | 239500 | 240000 | 239500 | 300 |
| 264 | 20240904 | 141800 | 140408128000 | 239500 | 239500 | 240000 | 239500 | 512 |
| 265 | 20240904 | 141700 | 140285424000 | 240000 | 239000 | 240000 | 239000 | 724 |
| 266 | 20240904 | 141600 | 140111883500 | 239500 | 238500 | 239500 | 238500 | 469 |
| 267 | 20240904 | 141500 | 139999751000 | 239000 | 239000 | 239500 | 238500 | 443 |
| 268 | 20240904 | 141400 | 139893866000 | 239000 | 239000 | 239500 | 238500 | 1709 |
| 269 | 20240904 | 141300 | 139485169500 | 239000 | 238500 | 239000 | 238500 | 858 |
| 270 | 20240904 | 141200 | 139280511000 | 238500 | 239000 | 239500 | 238500 | 1096 |
| 271 | 20240904 | 141100 | 139018819500 | 239000 | 239500 | 239500 | 238500 | 223 |
| 272 | 20240904 | 141000 | 138965498500 | 239500 | 238500 | 239500 | 238500 | 1341 |
| 273 | 20240904 | 140900 | 138645308500 | 238500 | 238500 | 239000 | 238500 | 882 |
| 274 | 20240904 | 140800 | 138434917000 | 239000 | 238500 | 239500 | 238000 | 585 |
| 275 | 20240904 | 140700 | 138295225000 | 238500 | 239000 | 239000 | 238000 | 2937 |
| 276 | 20240904 | 140600 | 137594958500 | 238500 | 239000 | 239500 | 238500 | 2708 |
| 277 | 20240904 | 140500 | 136947780500 | 239000 | 240000 | 240000 | 239000 | 1043 |
| 278 | 20240904 | 140400 | 136698113000 | 239500 | 240000 | 240000 | 239500 | 341 |
| 279 | 20240904 | 140300 | 136616384500 | 239500 | 240000 | 240500 | 239500 | 1323 |
| 280 | 20240904 | 140200 | 136299461000 | 240500 | 240500 | 240500 | 239500 | 1240 |
| 281 | 20240904 | 140100 | 136001861000 | 240500 | 240500 | 240500 | 240000 | 354 |
| 282 | 20240904 | 140000 | 135916798500 | 240500 | 240500 | 240500 | 240000 | 302 |
| 283 | 20240904 | 135900 | 135844202500 | 240000 | 239500 | 240500 | 239500 | 875 |
| 284 | 20240904 | 135800 | 135634221000 | 240000 | 239500 | 240000 | 239500 | 169 |
| 285 | 20240904 | 135700 | 135593707000 | 239500 | 238500 | 240000 | 238500 | 1381 |
| 286 | 20240904 | 135600 | 135263170500 | 238500 | 238500 | 239000 | 238500 | 888 |
| 287 | 20240904 | 135500 | 135051271500 | 239000 | 239000 | 239000 | 238500 | 446 |
| 288 | 20240904 | 135400 | 134944780000 | 239000 | 239000 | 239500 | 238500 | 1616 |
| 289 | 20240904 | 135300 | 134558529500 | 239000 | 239500 | 239500 | 239000 | 396 |
| 290 | 20240904 | 135200 | 134463809500 | 239500 | 239000 | 239500 | 239000 | 522 |
| 291 | 20240904 | 135100 | 134338974000 | 239500 | 239500 | 240000 | 239000 | 2251 |
| 292 | 20240904 | 135000 | 133799925000 | 239500 | 239500 | 240000 | 239500 | 335 |
| 293 | 20240904 | 134900 | 133719634500 | 240000 | 240000 | 240000 | 239500 | 380 |
| 294 | 20240904 | 134800 | 133628505000 | 240000 | 240000 | 240000 | 239500 | 199 |
| 295 | 20240904 | 134700 | 133580803000 | 240000 | 239500 | 240000 | 239500 | 203 |
| 296 | 20240904 | 134600 | 133532106000 | 240000 | 240500 | 241000 | 239500 | 1514 |
| 297 | 20240904 | 134500 | 133168656000 | 240500 | 240500 | 240500 | 240000 | 215 |
| 298 | 20240904 | 134400 | 133116993500 | 240000 | 240000 | 241000 | 240000 | 359 |
| 299 | 20240904 | 134300 | 133030720500 | 240500 | 240500 | 240500 | 240000 | 273 |
| 300 | 20240904 | 134200 | 132965157000 | 240500 | 240000 | 240500 | 240000 | 281 |
| 301 | 20240904 | 134100 | 132897606500 | 240500 | 240000 | 240500 | 240000 | 322 |
| 302 | 20240904 | 134000 | 132820224000 | 240500 | 240500 | 240500 | 240000 | 299 |
| 303 | 20240904 | 133900 | 132748344500 | 240500 | 240000 | 240500 | 240000 | 323 |
| 304 | 20240904 | 133800 | 132670688000 | 240500 | 240500 | 240500 | 240000 | 247 |
| 305 | 20240904 | 133700 | 132611328500 | 240500 | 241000 | 241000 | 240000 | 1037 |
| 306 | 20240904 | 133600 | 132362085500 | 241000 | 241000 | 241000 | 240500 | 558 |
| 307 | 20240904 | 133500 | 132227759000 | 241000 | 240500 | 241000 | 240500 | 268 |
| 308 | 20240904 | 133400 | 132163209500 | 241000 | 240500 | 241000 | 240500 | 133 |
| 309 | 20240904 | 133300 | 132131183500 | 240500 | 240000 | 241000 | 240000 | 362 |
| 310 | 20240904 | 133200 | 132044062500 | 240500 | 240000 | 240500 | 239500 | 229 |
| 311 | 20240904 | 133100 | 131989097500 | 240000 | 240000 | 240500 | 239500 | 344 |
| 312 | 20240904 | 133000 | 131906546000 | 240000 | 240000 | 240500 | 239500 | 974 |
| 313 | 20240904 | 132900 | 131672929500 | 240000 | 240500 | 240500 | 240000 | 1265 |
| 314 | 20240904 | 132800 | 131369209000 | 240000 | 240500 | 240500 | 240000 | 152 |
| 315 | 20240904 | 132700 | 131332673500 | 240500 | 240500 | 241000 | 240000 | 435 |
| 316 | 20240904 | 132600 | 131228009000 | 241000 | 240500 | 241000 | 240500 | 271 |
| 317 | 20240904 | 132500 | 131162770500 | 241000 | 240500 | 241000 | 240000 | 249 |
| 318 | 20240904 | 132400 | 131102872500 | 240500 | 240500 | 240500 | 240000 | 172 |
| 319 | 20240904 | 132300 | 131061540500 | 240000 | 240500 | 240500 | 240000 | 294 |
| 320 | 20240904 | 132200 | 130990928500 | 240500 | 240500 | 240500 | 240000 | 148 |
| 321 | 20240904 | 132100 | 130955370500 | 240000 | 240500 | 241000 | 240000 | 161 |
| 322 | 20240904 | 132000 | 130916692500 | 240000 | 240000 | 240500 | 240000 | 130 |
| 323 | 20240904 | 131900 | 130885458000 | 240500 | 239000 | 240500 | 239000 | 1084 |
| 324 | 20240904 | 131800 | 130625651500 | 239000 | 240000 | 240000 | 239000 | 591 |
| 325 | 20240904 | 131700 | 130484272000 | 240000 | 239500 | 240000 | 239500 | 323 |
| 326 | 20240904 | 131600 | 130406893000 | 239500 | 240000 | 240000 | 239500 | 267 |
| 327 | 20240904 | 131500 | 130342915000 | 240000 | 240500 | 240500 | 239500 | 919 |
| 328 | 20240904 | 131400 | 130122435500 | 240500 | 240500 | 241000 | 240000 | 682 |
| 329 | 20240904 | 131300 | 129958429500 | 240500 | 240500 | 241000 | 240500 | 108 |
| 330 | 20240904 | 131200 | 129932430000 | 241000 | 241000 | 241000 | 240500 | 611 |
| 331 | 20240904 | 131100 | 129785266500 | 241000 | 241000 | 241000 | 240500 | 448 |
| 332 | 20240904 | 131000 | 129677314500 | 241000 | 241000 | 241500 | 240500 | 909 |
| 333 | 20240904 | 130900 | 129458273000 | 240500 | 241000 | 241000 | 240500 | 128 |
| 334 | 20240904 | 130800 | 129427471500 | 240500 | 240000 | 240500 | 240000 | 248 |
| 335 | 20240904 | 130700 | 129367851000 | 240500 | 240500 | 240500 | 240000 | 157 |
| 336 | 20240904 | 130600 | 129330110500 | 241000 | 241000 | 241000 | 240000 | 795 |
| 337 | 20240904 | 130500 | 129138923000 | 241000 | 241000 | 241000 | 240500 | 186 |
| 338 | 20240904 | 130400 | 129094146500 | 240500 | 241000 | 241500 | 240500 | 1605 |
| 339 | 20240904 | 130300 | 128707237500 | 241500 | 241500 | 242000 | 241000 | 1769 |
| 340 | 20240904 | 130200 | 128280058500 | 241500 | 241000 | 241500 | 240500 | 1283 |
| 341 | 20240904 | 130100 | 127970796000 | 241000 | 241000 | 241500 | 240500 | 1604 |
| 342 | 20240904 | 130000 | 127584333000 | 241000 | 240500 | 241000 | 240000 | 1261 |
| 343 | 20240904 | 125900 | 127280608000 | 240500 | 240500 | 240500 | 240000 | 743 |
| 344 | 20240904 | 125800 | 127101952000 | 240000 | 239500 | 240000 | 239500 | 1891 |
| 345 | 20240904 | 125700 | 126648227500 | 240000 | 239000 | 240000 | 238500 | 1783 |
| 346 | 20240904 | 125600 | 126221952500 | 239000 | 238500 | 239000 | 238500 | 581 |
| 347 | 20240904 | 125500 | 126083341000 | 238500 | 238500 | 239000 | 238500 | 791 |
| 348 | 20240904 | 125400 | 125894651500 | 238500 | 238500 | 239000 | 238000 | 691 |
| 349 | 20240904 | 125300 | 125729821500 | 238500 | 238500 | 239000 | 238000 | 1479 |
| 350 | 20240904 | 125200 | 125377113000 | 239000 | 238500 | 239000 | 238500 | 647 |
| 351 | 20240904 | 125100 | 125222649500 | 238000 | 239000 | 239500 | 238000 | 5742 |
| 352 | 20240904 | 125000 | 123852733000 | 239000 | 239000 | 239500 | 239000 | 1575 |
| 353 | 20240904 | 124900 | 123476285500 | 239000 | 239000 | 239500 | 239000 | 468 |
| 354 | 20240904 | 124800 | 123364419000 | 239000 | 239500 | 239500 | 239000 | 668 |
| 355 | 20240904 | 124700 | 123204675500 | 239000 | 239000 | 239500 | 239000 | 254 |
| 356 | 20240904 | 124600 | 123143949500 | 239500 | 239500 | 240000 | 239000 | 1260 |
| 357 | 20240904 | 124500 | 122842189000 | 239500 | 240000 | 240000 | 239500 | 331 |
| 358 | 20240904 | 124400 | 122762899000 | 239500 | 239500 | 240000 | 239500 | 1161 |
| 359 | 20240904 | 124300 | 122484313500 | 239500 | 240000 | 240000 | 239500 | 394 |
| 360 | 20240904 | 124200 | 122389911500 | 240500 | 239500 | 240500 | 239500 | 646 |
| 361 | 20240904 | 124100 | 122234835500 | 239500 | 240000 | 240000 | 239500 | 405 |
| 362 | 20240904 | 124000 | 122137759500 | 239500 | 240500 | 240500 | 239500 | 2141 |
| 363 | 20240904 | 123900 | 121624070000 | 240000 | 240000 | 240500 | 240000 | 215 |
| 364 | 20240904 | 123800 | 121572417500 | 240500 | 240500 | 240500 | 240000 | 469 |
| 365 | 20240904 | 123700 | 121459663000 | 240500 | 240500 | 241000 | 240500 | 172 |
| 366 | 20240904 | 123600 | 121418262000 | 240500 | 240500 | 241000 | 240500 | 352 |
| 367 | 20240904 | 123500 | 121333520000 | 240500 | 240500 | 241000 | 240000 | 1100 |
| 368 | 20240904 | 123400 | 121068998000 | 240500 | 240000 | 240500 | 240000 | 880 |
| 369 | 20240904 | 123300 | 120857660500 | 240500 | 240000 | 240500 | 239500 | 686 |
| 370 | 20240904 | 123200 | 120692974000 | 240500 | 240500 | 240500 | 240000 | 423 |
| 371 | 20240904 | 123100 | 120591409000 | 240000 | 240000 | 240500 | 239500 | 872 |
| 372 | 20240904 | 123000 | 120382186000 | 240000 | 240000 | 240500 | 240000 | 1031 |
| 373 | 20240904 | 122900 | 120134728500 | 240000 | 240500 | 240500 | 240000 | 2701 |
| 374 | 20240904 | 122800 | 119486428000 | 240000 | 240500 | 241000 | 240000 | 1072 |
| 375 | 20240904 | 122700 | 119228752500 | 241000 | 241000 | 241000 | 240500 | 324 |
| 376 | 20240904 | 122600 | 119150813000 | 240500 | 241000 | 241000 | 240500 | 555 |
| 377 | 20240904 | 122500 | 119017149000 | 241000 | 240500 | 241000 | 240000 | 1611 |
| 378 | 20240904 | 122400 | 118629747000 | 240500 | 241000 | 241500 | 240500 | 4668 |
| 379 | 20240904 | 122300 | 117505309000 | 241500 | 242000 | 242000 | 241000 | 2843 |
| 380 | 20240904 | 122200 | 116818946000 | 242000 | 242000 | 242000 | 241500 | 143 |
| 381 | 20240904 | 122100 | 116784374500 | 242000 | 241500 | 242000 | 241500 | 114 |
| 382 | 20240904 | 122000 | 116756808500 | 242000 | 242000 | 242000 | 241500 | 965 |
| 383 | 20240904 | 121900 | 116523343000 | 242000 | 242000 | 242500 | 241500 | 198 |
| 384 | 20240904 | 121800 | 116475440000 | 242000 | 241500 | 242000 | 241500 | 275 |
| 385 | 20240904 | 121700 | 116408931000 | 242000 | 241500 | 242000 | 241500 | 1042 |
| 386 | 20240904 | 121600 | 116156812500 | 242000 | 241500 | 242000 | 241000 | 444 |
| 387 | 20240904 | 121500 | 116049627500 | 241000 | 241000 | 241500 | 241000 | 379 |
| 388 | 20240904 | 121400 | 115958239500 | 241000 | 241500 | 241500 | 241000 | 407 |
| 389 | 20240904 | 121300 | 115860051500 | 241500 | 241500 | 241500 | 241000 | 324 |
| 390 | 20240904 | 121200 | 115781900500 | 241000 | 241000 | 241500 | 241000 | 551 |
| 391 | 20240904 | 121100 | 115648981000 | 241000 | 242000 | 242500 | 241000 | 2019 |
| 392 | 20240904 | 121000 | 115161143500 | 242000 | 241500 | 242500 | 241500 | 1560 |
| 393 | 20240904 | 120900 | 114783821000 | 241500 | 242000 | 242000 | 241500 | 488 |
| 394 | 20240904 | 120800 | 114665845500 | 241500 | 242000 | 242000 | 241500 | 674 |
| 395 | 20240904 | 120700 | 114503054500 | 242000 | 241500 | 242000 | 241500 | 426 |
| 396 | 20240904 | 120600 | 114400122500 | 241500 | 242500 | 242500 | 241500 | 3880 |
| 397 | 20240904 | 120500 | 113461310500 | 242500 | 243000 | 243000 | 242000 | 295 |
| 398 | 20240904 | 120400 | 113389734000 | 243000 | 242500 | 243000 | 242500 | 2451 |
| 399 | 20240904 | 120300 | 112795358500 | 243000 | 243000 | 243000 | 242500 | 250 |
| 400 | 20240904 | 120200 | 112734685000 | 243000 | 243500 | 243500 | 242500 | 1008 |
| 401 | 20240904 | 120100 | 112489694500 | 243500 | 243000 | 243500 | 243000 | 192 |
| 402 | 20240904 | 120000 | 112442969500 | 243500 | 243500 | 243500 | 243000 | 493 |
| 403 | 20240904 | 115900 | 112323016000 | 243000 | 243500 | 243500 | 243000 | 196 |
| 404 | 20240904 | 115800 | 112275333500 | 243500 | 244000 | 244000 | 243000 | 559 |
| 405 | 20240904 | 115700 | 112139177500 | 244000 | 244000 | 244000 | 243500 | 321 |
| 406 | 20240904 | 115600 | 112060972500 | 244000 | 243500 | 244000 | 243500 | 139 |
| 407 | 20240904 | 115500 | 112027074500 | 243500 | 243500 | 244000 | 243500 | 372 |
| 408 | 20240904 | 115400 | 111936455500 | 244000 | 244000 | 244500 | 243500 | 389 |
| 409 | 20240904 | 115300 | 111841544500 | 244000 | 244000 | 244500 | 244000 | 839 |
| 410 | 20240904 | 115200 | 111636508500 | 244000 | 244500 | 244500 | 244000 | 422 |
| 411 | 20240904 | 115100 | 111533477000 | 244500 | 244000 | 244500 | 243500 | 390 |
| 412 | 20240904 | 115000 | 111438289500 | 244000 | 244000 | 244500 | 243500 | 522 |
| 413 | 20240904 | 114900 | 111311035000 | 244000 | 244500 | 244500 | 243500 | 988 |
| 414 | 20240904 | 114800 | 111069951500 | 244500 | 244000 | 245000 | 244000 | 240 |
| 415 | 20240904 | 114700 | 111011287000 | 244500 | 244500 | 245000 | 244000 | 329 |
| 416 | 20240904 | 114600 | 110930871000 | 244500 | 244500 | 245000 | 244000 | 834 |
| 417 | 20240904 | 114500 | 110726968500 | 244500 | 244500 | 244500 | 244000 | 476 |
| 418 | 20240904 | 114400 | 110610626500 | 244500 | 245000 | 245000 | 244000 | 372 |
| 419 | 20240904 | 114300 | 110519708500 | 244500 | 245000 | 245500 | 244500 | 475 |
| 420 | 20240904 | 114200 | 110403484500 | 245000 | 245500 | 245500 | 244000 | 1052 |
| 421 | 20240904 | 114100 | 110145921000 | 245000 | 246000 | 246000 | 245000 | 875 |
| 422 | 20240904 | 114000 | 109931046000 | 246000 | 246000 | 246500 | 245500 | 943 |
| 423 | 20240904 | 113900 | 109699012000 | 246500 | 245500 | 246500 | 245500 | 1986 |
| 424 | 20240904 | 113800 | 109210436500 | 245500 | 245500 | 246000 | 245000 | 2345 |
| 425 | 20240904 | 113700 | 108634632000 | 245000 | 245000 | 245500 | 244500 | 2189 |
| 426 | 20240904 | 113600 | 108098306000 | 245000 | 244000 | 245000 | 244000 | 1269 |
| 427 | 20240904 | 113500 | 107787942500 | 244500 | 244000 | 244500 | 244000 | 356 |
| 428 | 20240904 | 113400 | 107700962500 | 244500 | 244500 | 244500 | 244000 | 383 |
| 429 | 20240904 | 113300 | 107607455000 | 244500 | 244500 | 244500 | 244000 | 412 |
| 430 | 20240904 | 113200 | 107506745000 | 244000 | 244500 | 244500 | 244000 | 165 |
| 431 | 20240904 | 113100 | 107466443500 | 244500 | 244000 | 244500 | 244000 | 689 |
| 432 | 20240904 | 113000 | 107298041000 | 244500 | 244500 | 244500 | 244000 | 645 |
| 433 | 20240904 | 112900 | 107140401500 | 245000 | 244000 | 245000 | 244000 | 409 |
| 434 | 20240904 | 112800 | 107040429000 | 244500 | 245000 | 245000 | 244000 | 689 |
| 435 | 20240904 | 112700 | 106872071500 | 244500 | 245000 | 245000 | 244000 | 389 |
| 436 | 20240904 | 112600 | 106776900500 | 244500 | 244000 | 245000 | 244000 | 412 |
| 437 | 20240904 | 112500 | 106676140000 | 244500 | 244500 | 244500 | 244000 | 716 |
| 438 | 20240904 | 112400 | 106501098000 | 244500 | 244500 | 244500 | 244000 | 648 |
| 439 | 20240904 | 112300 | 106342905500 | 244000 | 244000 | 244500 | 243500 | 711 |
| 440 | 20240904 | 112200 | 106169338500 | 244000 | 244500 | 244500 | 243500 | 329 |
| 441 | 20240904 | 112100 | 106089029500 | 244500 | 244000 | 244500 | 243500 | 795 |
| 442 | 20240904 | 112000 | 105894986000 | 244000 | 243500 | 244000 | 243500 | 660 |
| 443 | 20240904 | 111900 | 105734061500 | 243500 | 244000 | 244000 | 243500 | 234 |
| 444 | 20240904 | 111800 | 105677006000 | 244000 | 243500 | 244000 | 243500 | 325 |
| 445 | 20240904 | 111700 | 105597795000 | 243500 | 243500 | 244000 | 243000 | 947 |
| 446 | 20240904 | 111600 | 105367084000 | 243000 | 243000 | 243500 | 243000 | 161 |
| 447 | 20240904 | 111500 | 105327901000 | 243500 | 243500 | 243500 | 243000 | 304 |
| 448 | 20240904 | 111400 | 105253924500 | 243500 | 243500 | 243500 | 243000 | 387 |
| 449 | 20240904 | 111300 | 105159726500 | 243000 | 243500 | 244000 | 243000 | 259 |
| 450 | 20240904 | 111200 | 105096677000 | 243500 | 244000 | 244000 | 243000 | 423 |
| 451 | 20240904 | 111100 | 104993668000 | 243500 | 244000 | 244000 | 243000 | 279 |
| 452 | 20240904 | 111000 | 104925696500 | 243500 | 243500 | 244000 | 243000 | 399 |
| 453 | 20240904 | 110900 | 104828594000 | 243500 | 243000 | 243500 | 243000 | 514 |
| 454 | 20240904 | 110800 | 104703479000 | 243000 | 243500 | 244000 | 243000 | 384 |
| 455 | 20240904 | 110700 | 104610023000 | 243500 | 244000 | 244000 | 243000 | 269 |
| 456 | 20240904 | 110600 | 104544511500 | 243500 | 243500 | 244000 | 243500 | 2183 |
| 457 | 20240904 | 110500 | 104012911000 | 243500 | 244000 | 244500 | 243500 | 323 |
| 458 | 20240904 | 110400 | 103934064500 | 244500 | 244000 | 244500 | 244000 | 493 |
| 459 | 20240904 | 110300 | 103813678500 | 244500 | 244000 | 244500 | 244000 | 378 |
| 460 | 20240904 | 110200 | 103721350000 | 244000 | 244500 | 244500 | 243500 | 669 |
| 461 | 20240904 | 110100 | 103558113500 | 244500 | 244500 | 244500 | 244000 | 398 |
| 462 | 20240904 | 110000 | 103460835500 | 244000 | 245000 | 245000 | 244000 | 789 |
| 463 | 20240904 | 105900 | 103267893500 | 245000 | 245000 | 245000 | 244500 | 792 |
| 464 | 20240904 | 105800 | 103074113000 | 245000 | 244000 | 245000 | 244000 | 1405 |
| 465 | 20240904 | 105700 | 102730536000 | 244500 | 244500 | 244500 | 244000 | 291 |
| 466 | 20240904 | 105600 | 102659426000 | 244000 | 244000 | 244500 | 243500 | 416 |
| 467 | 20240904 | 105500 | 102557843500 | 244500 | 244000 | 244500 | 243500 | 665 |
| 468 | 20240904 | 105400 | 102395525500 | 243500 | 244500 | 244500 | 243500 | 328 |
| 469 | 20240904 | 105300 | 102315575500 | 244500 | 244000 | 244500 | 243500 | 267 |
| 470 | 20240904 | 105200 | 102250346500 | 244500 | 244500 | 245000 | 243500 | 467 |
| 471 | 20240904 | 105100 | 102136339000 | 244000 | 244500 | 244500 | 244000 | 651 |
| 472 | 20240904 | 105000 | 101977231500 | 244000 | 244000 | 244500 | 243500 | 423 |
| 473 | 20240904 | 104900 | 101873927500 | 244000 | 244500 | 244500 | 243500 | 938 |
| 474 | 20240904 | 104800 | 101645020500 | 244500 | 244000 | 244500 | 243500 | 3170 |
| 475 | 20240904 | 104700 | 100871520500 | 244500 | 244500 | 245000 | 244000 | 541 |
| 476 | 20240904 | 104600 | 100739252500 | 244500 | 244500 | 245000 | 244000 | 971 |
| 477 | 20240904 | 104500 | 100501839000 | 244500 | 244500 | 245000 | 244000 | 734 |
| 478 | 20240904 | 104400 | 100322380500 | 244500 | 245000 | 245000 | 244000 | 1838 |
| 479 | 20240904 | 104300 | 99872662000 | 245000 | 244500 | 245000 | 244000 | 2243 |
| 480 | 20240904 | 104200 | 99323891500 | 244500 | 244000 | 244500 | 244000 | 1587 |
| 481 | 20240904 | 104100 | 98936046000 | 244000 | 243000 | 244000 | 243000 | 911 |
| 482 | 20240904 | 104000 | 98714183000 | 243000 | 243500 | 243500 | 243000 | 336 |
| 483 | 20240904 | 103900 | 98632419000 | 243500 | 243500 | 243500 | 243000 | 298 |
| 484 | 20240904 | 103800 | 98559921500 | 243500 | 244000 | 244000 | 243000 | 1472 |
| 485 | 20240904 | 103700 | 98201762500 | 244000 | 244000 | 244000 | 243500 | 384 |
| 486 | 20240904 | 103600 | 98108124500 | 244000 | 243500 | 244000 | 243500 | 813 |
| 487 | 20240904 | 103500 | 97909873000 | 243500 | 243000 | 244000 | 243000 | 1867 |
| 488 | 20240904 | 103400 | 97455342000 | 243000 | 243000 | 243500 | 242500 | 1964 |
| 489 | 20240904 | 103300 | 96978025000 | 243000 | 242500 | 243000 | 242500 | 645 |
| 490 | 20240904 | 103200 | 96821520000 | 242500 | 242500 | 243000 | 242000 | 912 |
| 491 | 20240904 | 103100 | 96600450000 | 242500 | 242500 | 243000 | 242000 | 1332 |
| 492 | 20240904 | 103000 | 96277261000 | 242500 | 242000 | 242500 | 242000 | 2048 |
| 493 | 20240904 | 102900 | 95780753500 | 242000 | 242000 | 242500 | 241500 | 694 |
| 494 | 20240904 | 102800 | 95612648000 | 242000 | 241500 | 242500 | 241500 | 642 |
| 495 | 20240904 | 102700 | 95457280000 | 241500 | 242000 | 242000 | 241500 | 1902 |
| 496 | 20240904 | 102600 | 94997661500 | 242000 | 242000 | 242500 | 241000 | 6324 |
| 497 | 20240904 | 102500 | 93469154500 | 242500 | 242000 | 242500 | 241500 | 2715 |
| 498 | 20240904 | 102400 | 92812122500 | 242000 | 243000 | 243000 | 241500 | 3416 |
| 499 | 20240904 | 102300 | 91984676500 | 243000 | 243000 | 243500 | 243000 | 1910 |
| 500 | 20240904 | 102200 | 91520305500 | 243500 | 244000 | 244000 | 243000 | 1385 |
| 501 | 20240904 | 102100 | 91183581500 | 243500 | 243500 | 244000 | 243000 | 848 |
| 502 | 20240904 | 102000 | 90977064500 | 243500 | 244500 | 244500 | 243500 | 4970 |
| 503 | 20240904 | 101900 | 89765508500 | 244500 | 244500 | 244500 | 244000 | 1135 |
| 504 | 20240904 | 101800 | 89488210000 | 244000 | 245000 | 245000 | 244000 | 1627 |
| 505 | 20240904 | 101700 | 89090497000 | 245000 | 244500 | 245500 | 244500 | 2092 |
| 506 | 20240904 | 101600 | 88577830000 | 245000 | 244000 | 245500 | 244000 | 2212 |
| 507 | 20240904 | 101500 | 88036725500 | 244000 | 244500 | 245000 | 244000 | 1343 |
| 508 | 20240904 | 101400 | 87708193000 | 244500 | 244500 | 245000 | 244000 | 2146 |
| 509 | 20240904 | 101300 | 87183462000 | 244000 | 244500 | 245000 | 244000 | 1437 |
| 510 | 20240904 | 101200 | 86832031500 | 245000 | 244500 | 245500 | 244000 | 4465 |
| 511 | 20240904 | 101100 | 85739329500 | 244500 | 246000 | 246000 | 244000 | 3572 |
| 512 | 20240904 | 101000 | 84864358500 | 246000 | 247000 | 247500 | 245500 | 5086 |
| 513 | 20240904 | 100900 | 83611705500 | 247000 | 247000 | 247500 | 246500 | 5875 |
| 514 | 20240904 | 100800 | 82160692500 | 246500 | 246500 | 247000 | 246000 | 3047 |
| 515 | 20240904 | 100700 | 81409663500 | 246500 | 247000 | 247500 | 246000 | 6329 |
| 516 | 20240904 | 100600 | 79848094500 | 247000 | 247000 | 247500 | 246500 | 6741 |
| 517 | 20240904 | 100500 | 78184137000 | 246500 | 247000 | 247500 | 246000 | 10020 |
| 518 | 20240904 | 100400 | 75710175500 | 247000 | 245500 | 247000 | 245000 | 5449 |
| 519 | 20240904 | 100300 | 74368947000 | 245500 | 246000 | 246000 | 245000 | 2489 |
| 520 | 20240904 | 100200 | 73757583000 | 245500 | 244500 | 246000 | 243500 | 9600 |
| 521 | 20240904 | 100100 | 71407643500 | 244500 | 245500 | 246000 | 244500 | 6301 |
| 522 | 20240904 | 100000 | 69862248000 | 245000 | 246000 | 246500 | 245000 | 4651 |
| 523 | 20240904 | 095900 | 68718883500 | 246000 | 246000 | 246500 | 245500 | 8858 |
| 524 | 20240904 | 095800 | 66540608000 | 246000 | 245500 | 246000 | 245000 | 4861 |
| 525 | 20240904 | 095700 | 65346245000 | 245000 | 245000 | 245500 | 244500 | 4124 |
| 526 | 20240904 | 095600 | 64335765000 | 245000 | 244500 | 245500 | 244500 | 2878 |
| 527 | 20240904 | 095500 | 63630164500 | 244500 | 245500 | 246000 | 244500 | 4631 |
| 528 | 20240904 | 095400 | 62494300000 | 245500 | 245000 | 245500 | 244000 | 3056 |
| 529 | 20240904 | 095300 | 61746101000 | 245500 | 245500 | 246500 | 245000 | 6350 |
| 530 | 20240904 | 095200 | 60185008500 | 246000 | 245000 | 246500 | 245000 | 10513 |
| 531 | 20240904 | 095100 | 57600987500 | 245000 | 244500 | 245500 | 244500 | 11649 |
| 532 | 20240904 | 095000 | 54747672500 | 245000 | 243000 | 245000 | 242500 | 9932 |
| 533 | 20240904 | 094900 | 52324047500 | 243000 | 243000 | 243000 | 241500 | 3210 |
| 534 | 20240904 | 094800 | 51546089000 | 243000 | 243000 | 243000 | 242500 | 3424 |
| 535 | 20240904 | 094700 | 50714855000 | 242500 | 242500 | 243000 | 242000 | 3474 |
| 536 | 20240904 | 094600 | 49872792500 | 242500 | 241500 | 242500 | 241000 | 3618 |
| 537 | 20240904 | 094500 | 48997659500 | 241000 | 241500 | 241500 | 241000 | 1129 |
| 538 | 20240904 | 094400 | 48725118500 | 241500 | 240500 | 242000 | 240500 | 3803 |
| 539 | 20240904 | 094300 | 47808318500 | 241000 | 241000 | 241000 | 240000 | 4253 |
| 540 | 20240904 | 094200 | 46785440000 | 241000 | 241500 | 242000 | 240500 | 3977 |
| 541 | 20240904 | 094100 | 45826436000 | 242000 | 242000 | 242000 | 241000 | 4415 |
| 542 | 20240904 | 094000 | 44759793000 | 242000 | 241500 | 242500 | 241000 | 4943 |
| 543 | 20240904 | 093900 | 43563934500 | 241500 | 241500 | 242000 | 241000 | 1030 |
| 544 | 20240904 | 093800 | 43315269000 | 241500 | 242000 | 242000 | 241000 | 3226 |
| 545 | 20240904 | 093700 | 42535895500 | 242000 | 242000 | 242000 | 241000 | 4076 |
| 546 | 20240904 | 093600 | 41551614500 | 242000 | 242500 | 242500 | 241000 | 4364 |
| 547 | 20240904 | 093500 | 40495998500 | 242500 | 244000 | 244500 | 242000 | 17288 |
| 548 | 20240904 | 093400 | 36291542500 | 243500 | 241000 | 244000 | 240500 | 11703 |
| 549 | 20240904 | 093300 | 33453562500 | 241000 | 240500 | 241000 | 240000 | 4001 |
| 550 | 20240904 | 093200 | 32491252500 | 240500 | 239500 | 240500 | 239000 | 3071 |
| 551 | 20240904 | 093100 | 31754198500 | 239000 | 238500 | 239500 | 237500 | 3674 |
| 552 | 20240904 | 093000 | 30877604000 | 238500 | 239000 | 239000 | 238000 | 2106 |
| 553 | 20240904 | 092900 | 30375782500 | 239000 | 239000 | 239000 | 238500 | 1101 |
| 554 | 20240904 | 092800 | 30112832500 | 239000 | 239500 | 239500 | 239000 | 1390 |
| 555 | 20240904 | 092700 | 29780522000 | 239500 | 239000 | 239500 | 238500 | 4899 |
| 556 | 20240904 | 092600 | 28609574500 | 239000 | 239500 | 240000 | 239000 | 932 |
| 557 | 20240904 | 092500 | 28386441000 | 239500 | 240500 | 240500 | 239000 | 4282 |
| 558 | 20240904 | 092400 | 27359986500 | 240500 | 238500 | 240500 | 238500 | 5222 |
| 559 | 20240904 | 092300 | 26108507000 | 238500 | 238500 | 238500 | 237500 | 2231 |
| 560 | 20240904 | 092200 | 25576856500 | 238500 | 237500 | 238500 | 237500 | 1345 |
| 561 | 20240904 | 092100 | 25256377000 | 238000 | 238500 | 239000 | 237500 | 3383 |
| 562 | 20240904 | 092000 | 24450953500 | 239000 | 239000 | 239000 | 238000 | 2286 |
| 563 | 20240904 | 091900 | 23905625000 | 239000 | 238000 | 239000 | 237500 | 2557 |
| 564 | 20240904 | 091800 | 23296357000 | 238000 | 237000 | 238000 | 236500 | 1011 |
| 565 | 20240904 | 091700 | 23056580500 | 237000 | 238500 | 238500 | 236500 | 2754 |
| 566 | 20240904 | 091600 | 22402442000 | 238000 | 238000 | 238500 | 237500 | 2730 |
| 567 | 20240904 | 091500 | 21752609000 | 238000 | 238500 | 239000 | 238000 | 3341 |
| 568 | 20240904 | 091400 | 20955789500 | 238500 | 237500 | 238500 | 237000 | 3768 |
| 569 | 20240904 | 091300 | 20059144000 | 237000 | 236500 | 237500 | 236500 | 3398 |
| 570 | 20240904 | 091200 | 19254194500 | 237000 | 237000 | 237500 | 236500 | 2887 |
| 571 | 20240904 | 091100 | 18569872000 | 237500 | 236000 | 238000 | 236000 | 4144 |
| 572 | 20240904 | 091000 | 17586849500 | 236000 | 236500 | 237000 | 235500 | 2984 |
| 573 | 20240904 | 090900 | 16882574000 | 237000 | 237000 | 237500 | 236500 | 3345 |
| 574 | 20240904 | 090800 | 16090232000 | 236500 | 238000 | 238000 | 236500 | 5009 |
| 575 | 20240904 | 090700 | 14900966000 | 238000 | 235500 | 238000 | 235500 | 8766 |
| 576 | 20240904 | 090600 | 12824364000 | 236000 | 235000 | 236000 | 234000 | 4529 |
| 577 | 20240904 | 090500 | 11760251000 | 234500 | 235000 | 235500 | 234500 | 2826 |
| 578 | 20240904 | 090400 | 11096390000 | 235000 | 234000 | 235000 | 233000 | 4673 |
| 579 | 20240904 | 090300 | 10004498000 | 233500 | 234500 | 235500 | 233500 | 3754 |
| 580 | 20240904 | 090200 | 9123553500 | 234500 | 234000 | 234500 | 232000 | 9197 |
| 581 | 20240904 | 090100 | 6979616000 | 233500 | 233000 | 235000 | 232500 | 7078 |
| 582 | 20240904 | 090000 | 5324523000 | 232500 | 232500 | 233500 | 231500 | 22853 |