35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 184700 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 11707 |
| 3 | 20240903 | 184600 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 4 | 20240903 | 184500 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 5 | 20240903 | 184400 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 6 | 20240903 | 184300 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 7 | 20240903 | 184200 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 8 | 20240903 | 184100 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 9 | 20240903 | 184000 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 10 | 20240903 | 183900 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 11 | 20240903 | 183800 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 12 | 20240903 | 183700 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 13 | 20240903 | 183600 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 14 | 20240903 | 183500 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 15 | 20240903 | 183400 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 16 | 20240903 | 183300 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 17 | 20240903 | 183200 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 18 | 20240903 | 183100 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 19 | 20240903 | 183000 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 20 | 20240903 | 182900 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 21 | 20240903 | 182800 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 22 | 20240903 | 182700 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 23 | 20240903 | 182600 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 24 | 20240903 | 182500 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 25 | 20240903 | 182400 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 26 | 20240903 | 182300 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 27 | 20240903 | 182200 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 28 | 20240903 | 182100 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 29 | 20240903 | 182000 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 30 | 20240903 | 181900 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 31 | 20240903 | 181800 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 32 | 20240903 | 181700 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 11707 |
| 33 | 20240903 | 181600 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 34 | 20240903 | 181500 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 35 | 20240903 | 181400 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 36 | 20240903 | 181300 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 37 | 20240903 | 181200 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 38 | 20240903 | 181100 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 39 | 20240903 | 181000 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 40 | 20240903 | 180900 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 41 | 20240903 | 180800 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 42 | 20240903 | 180700 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 43 | 20240903 | 180600 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 44 | 20240903 | 180500 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 45 | 20240903 | 180400 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 46 | 20240903 | 180300 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 47 | 20240903 | 180200 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 48 | 20240903 | 180100 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 49 | 20240903 | 180000 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 50 | 20240903 | 175900 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 51 | 20240903 | 175800 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 52 | 20240903 | 175700 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 53 | 20240903 | 175600 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 54 | 20240903 | 175500 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 55 | 20240903 | 175400 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 56 | 20240903 | 175300 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 57 | 20240903 | 175200 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 58 | 20240903 | 175100 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 59 | 20240903 | 175000 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 60 | 20240903 | 174900 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 61 | 20240903 | 174800 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 62 | 20240903 | 174700 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 11707 |
| 63 | 20240903 | 174600 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 64 | 20240903 | 174500 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 65 | 20240903 | 174400 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 66 | 20240903 | 174300 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 67 | 20240903 | 174200 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 68 | 20240903 | 174100 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 69 | 20240903 | 174000 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 70 | 20240903 | 173900 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 71 | 20240903 | 173800 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 72 | 20240903 | 173700 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 73 | 20240903 | 173600 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 74 | 20240903 | 173500 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 75 | 20240903 | 173400 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 76 | 20240903 | 173300 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 77 | 20240903 | 173200 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 78 | 20240903 | 173100 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 79 | 20240903 | 173000 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 80 | 20240903 | 172900 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 81 | 20240903 | 172800 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 82 | 20240903 | 172700 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 83 | 20240903 | 172600 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 84 | 20240903 | 172500 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 85 | 20240903 | 172400 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 86 | 20240903 | 172300 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 87 | 20240903 | 172200 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 88 | 20240903 | 172100 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 89 | 20240903 | 172000 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 90 | 20240903 | 171900 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 91 | 20240903 | 171800 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 92 | 20240903 | 171700 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 11707 |
| 93 | 20240903 | 171600 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 94 | 20240903 | 171500 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 95 | 20240903 | 171400 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 96 | 20240903 | 171300 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 97 | 20240903 | 171200 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 98 | 20240903 | 171100 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 99 | 20240903 | 171000 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 100 | 20240903 | 170900 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 101 | 20240903 | 170800 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 102 | 20240903 | 170700 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 103 | 20240903 | 170600 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 104 | 20240903 | 170500 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 105 | 20240903 | 170400 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 106 | 20240903 | 170300 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 107 | 20240903 | 170200 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 108 | 20240903 | 170100 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 109 | 20240903 | 170000 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 110 | 20240903 | 165900 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 111 | 20240903 | 165800 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 112 | 20240903 | 165700 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 113 | 20240903 | 165600 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 114 | 20240903 | 165500 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 115 | 20240903 | 165400 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 116 | 20240903 | 165300 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 117 | 20240903 | 165200 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 118 | 20240903 | 165100 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 119 | 20240903 | 165000 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 120 | 20240903 | 164900 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 121 | 20240903 | 164800 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 122 | 20240903 | 164700 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 11707 |
| 123 | 20240903 | 164600 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 124 | 20240903 | 164500 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 125 | 20240903 | 164400 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 126 | 20240903 | 164300 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 127 | 20240903 | 164200 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 128 | 20240903 | 164100 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 129 | 20240903 | 164000 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 130 | 20240903 | 163900 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 131 | 20240903 | 163800 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 132 | 20240903 | 163700 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 133 | 20240903 | 163600 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 134 | 20240903 | 163500 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 135 | 20240903 | 163400 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 136 | 20240903 | 163300 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 137 | 20240903 | 163200 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 138 | 20240903 | 163100 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 139 | 20240903 | 163000 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 140 | 20240903 | 162900 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 141 | 20240903 | 162800 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 142 | 20240903 | 162700 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 143 | 20240903 | 162600 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 144 | 20240903 | 162500 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 145 | 20240903 | 162400 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 146 | 20240903 | 162300 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 147 | 20240903 | 162200 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 148 | 20240903 | 162100 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 149 | 20240903 | 162000 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 150 | 20240903 | 161900 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 151 | 20240903 | 161800 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 152 | 20240903 | 161700 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 11707 |
| 153 | 20240903 | 161600 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 154 | 20240903 | 161500 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 155 | 20240903 | 161400 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 156 | 20240903 | 161300 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 157 | 20240903 | 161200 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 158 | 20240903 | 161100 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 159 | 20240903 | 161000 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 160 | 20240903 | 160900 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 161 | 20240903 | 160800 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 162 | 20240903 | 160700 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 163 | 20240903 | 160600 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 164 | 20240903 | 160500 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 165 | 20240903 | 160400 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 166 | 20240903 | 160300 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 167 | 20240903 | 160200 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 168 | 20240903 | 160100 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 169 | 20240903 | 160000 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 170 | 20240903 | 155900 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 171 | 20240903 | 155800 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 172 | 20240903 | 155700 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 173 | 20240903 | 155600 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 174 | 20240903 | 155500 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 175 | 20240903 | 155400 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 176 | 20240903 | 155300 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 177 | 20240903 | 155200 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 178 | 20240903 | 155100 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 179 | 20240903 | 155000 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 180 | 20240903 | 154900 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 181 | 20240903 | 154800 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 182 | 20240903 | 154700 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 11707 |
| 183 | 20240903 | 154600 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 184 | 20240903 | 154500 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 185 | 20240903 | 154400 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 186 | 20240903 | 154300 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 187 | 20240903 | 154200 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 188 | 20240903 | 154100 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 189 | 20240903 | 154000 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 190 | 20240903 | 153900 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 191 | 20240903 | 153800 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 192 | 20240903 | 153700 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 193 | 20240903 | 153600 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 194 | 20240903 | 153500 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 195 | 20240903 | 153400 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 196 | 20240903 | 153300 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 197 | 20240903 | 153200 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 198 | 20240903 | 153100 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 199 | 20240903 | 153000 | 186654569500 | 371000 | 371000 | 371000 | 371000 | 11707 |
| 200 | 20240903 | 152900 | 182311272500 | 371500 | 371500 | 371500 | 371500 | 0 |
| 201 | 20240903 | 152800 | 182311272500 | 371500 | 371500 | 371500 | 371500 | 0 |
| 202 | 20240903 | 152700 | 182311272500 | 371500 | 371500 | 371500 | 371500 | 0 |
| 203 | 20240903 | 152600 | 182311272500 | 371500 | 371500 | 371500 | 371500 | 0 |
| 204 | 20240903 | 152500 | 182311272500 | 371500 | 371500 | 371500 | 371500 | 0 |
| 205 | 20240903 | 152400 | 182311272500 | 371500 | 371500 | 371500 | 371500 | 0 |
| 206 | 20240903 | 152300 | 182311272500 | 371500 | 371500 | 371500 | 371500 | 0 |
| 207 | 20240903 | 152200 | 182311272500 | 371500 | 371500 | 371500 | 371500 | 0 |
| 208 | 20240903 | 152100 | 182311272500 | 371500 | 371500 | 371500 | 371500 | 0 |
| 209 | 20240903 | 152000 | 182311272500 | 371500 | 371500 | 371500 | 371500 | 0 |
| 210 | 20240903 | 151900 | 182311272500 | 371500 | 371500 | 372000 | 371000 | 1181 |
| 211 | 20240903 | 151800 | 181872504000 | 371500 | 371500 | 372000 | 371000 | 1323 |
| 212 | 20240903 | 151700 | 181380804500 | 371000 | 372000 | 372000 | 371000 | 2054 |
| 213 | 20240903 | 151600 | 180617684500 | 372000 | 371500 | 372000 | 371500 | 313 |
| 214 | 20240903 | 151500 | 180501325500 | 372000 | 372000 | 372000 | 371500 | 788 |
| 215 | 20240903 | 151400 | 180208500000 | 372000 | 372000 | 372000 | 371500 | 1529 |
| 216 | 20240903 | 151300 | 179639766500 | 372000 | 371500 | 372000 | 371500 | 289 |
| 217 | 20240903 | 151200 | 179532295500 | 372000 | 371000 | 372000 | 371000 | 2245 |
| 218 | 20240903 | 151100 | 178698306500 | 371500 | 371500 | 371500 | 371000 | 355 |
| 219 | 20240903 | 151000 | 178566529000 | 371500 | 371500 | 371500 | 371000 | 563 |
| 220 | 20240903 | 150900 | 178357514000 | 371500 | 371500 | 371500 | 371000 | 346 |
| 221 | 20240903 | 150800 | 178229060500 | 371500 | 371500 | 371500 | 371000 | 294 |
| 222 | 20240903 | 150700 | 178119900500 | 371500 | 371000 | 371500 | 371000 | 1219 |
| 223 | 20240903 | 150600 | 177667413500 | 371500 | 371500 | 371500 | 371000 | 417 |
| 224 | 20240903 | 150500 | 177512527000 | 371000 | 371500 | 372000 | 371000 | 341 |
| 225 | 20240903 | 150400 | 177385847000 | 371500 | 371500 | 372000 | 371000 | 439 |
| 226 | 20240903 | 150300 | 177222785500 | 371500 | 372000 | 372000 | 371000 | 1430 |
| 227 | 20240903 | 150200 | 176691842000 | 372000 | 371500 | 372000 | 371000 | 246 |
| 228 | 20240903 | 150100 | 176600433000 | 371500 | 371500 | 371500 | 371000 | 1232 |
| 229 | 20240903 | 150000 | 176142896500 | 371500 | 371000 | 371500 | 371000 | 543 |
| 230 | 20240903 | 145900 | 175941380000 | 371000 | 371000 | 371500 | 370500 | 767 |
| 231 | 20240903 | 145800 | 175656829000 | 371000 | 371000 | 371000 | 370500 | 2253 |
| 232 | 20240903 | 145700 | 174821009000 | 370500 | 371000 | 371000 | 370500 | 233 |
| 233 | 20240903 | 145600 | 174734617500 | 371000 | 371000 | 371000 | 370500 | 187 |
| 234 | 20240903 | 145500 | 174665285500 | 371000 | 370500 | 371000 | 370000 | 498 |
| 235 | 20240903 | 145400 | 174480760000 | 370500 | 371000 | 371000 | 370500 | 477 |
| 236 | 20240903 | 145300 | 174303989500 | 371000 | 370000 | 371000 | 370000 | 865 |
| 237 | 20240903 | 145200 | 173983489500 | 371000 | 370500 | 371000 | 370000 | 1022 |
| 238 | 20240903 | 145100 | 173604835000 | 370000 | 370500 | 370500 | 370000 | 338 |
| 239 | 20240903 | 145000 | 173479692500 | 370500 | 371000 | 371000 | 370000 | 1080 |
| 240 | 20240903 | 144900 | 173079547000 | 370500 | 371000 | 371000 | 370500 | 924 |
| 241 | 20240903 | 144800 | 172737128000 | 371000 | 370500 | 371500 | 370500 | 603 |
| 242 | 20240903 | 144700 | 172513406000 | 371000 | 371000 | 371000 | 370500 | 228 |
| 243 | 20240903 | 144600 | 172428846500 | 371000 | 371500 | 371500 | 370500 | 1320 |
| 244 | 20240903 | 144500 | 171939130500 | 371500 | 371500 | 371500 | 371000 | 163 |
| 245 | 20240903 | 144400 | 171878611500 | 371500 | 371500 | 371500 | 371000 | 548 |
| 246 | 20240903 | 144300 | 171675243500 | 371000 | 371500 | 371500 | 371000 | 187 |
| 247 | 20240903 | 144200 | 171605822500 | 371500 | 371500 | 371500 | 371000 | 411 |
| 248 | 20240903 | 144100 | 171453297500 | 371000 | 371000 | 371500 | 371000 | 431 |
| 249 | 20240903 | 144000 | 171293263000 | 371500 | 371500 | 371500 | 371000 | 418 |
| 250 | 20240903 | 143900 | 171138104500 | 371000 | 371500 | 371500 | 370500 | 246 |
| 251 | 20240903 | 143800 | 171046787500 | 371500 | 371000 | 371500 | 370500 | 280 |
| 252 | 20240903 | 143700 | 170942913000 | 370500 | 371000 | 371500 | 370500 | 244 |
| 253 | 20240903 | 143600 | 170852362500 | 371000 | 372000 | 372000 | 370500 | 1721 |
| 254 | 20240903 | 143500 | 170213374500 | 372000 | 372000 | 372000 | 371500 | 299 |
| 255 | 20240903 | 143400 | 170102157500 | 372000 | 372000 | 372000 | 371500 | 243 |
| 256 | 20240903 | 143300 | 170011807500 | 372000 | 372000 | 372000 | 371500 | 196 |
| 257 | 20240903 | 143200 | 169938902500 | 372000 | 372000 | 372000 | 371500 | 191 |
| 258 | 20240903 | 143100 | 169867895000 | 372000 | 372000 | 372000 | 371500 | 508 |
| 259 | 20240903 | 143000 | 169679098500 | 372000 | 371500 | 372000 | 371500 | 136 |
| 260 | 20240903 | 142900 | 169628517000 | 372000 | 371500 | 372000 | 371500 | 304 |
| 261 | 20240903 | 142800 | 169515495000 | 372000 | 371500 | 372000 | 371000 | 835 |
| 262 | 20240903 | 142700 | 169205277500 | 371500 | 371500 | 371500 | 371000 | 251 |
| 263 | 20240903 | 142600 | 169112044500 | 371000 | 371500 | 371500 | 371000 | 135 |
| 264 | 20240903 | 142500 | 169061902500 | 371500 | 371000 | 371500 | 371000 | 1780 |
| 265 | 20240903 | 142400 | 168401440000 | 371000 | 370500 | 371000 | 370500 | 371 |
| 266 | 20240903 | 142300 | 168263934500 | 371000 | 371500 | 371500 | 370500 | 844 |
| 267 | 20240903 | 142200 | 167950912000 | 371500 | 371000 | 371500 | 371000 | 394 |
| 268 | 20240903 | 142100 | 167804667000 | 371000 | 372000 | 372000 | 371000 | 456 |
| 269 | 20240903 | 142000 | 167635200500 | 372000 | 372000 | 372000 | 371500 | 924 |
| 270 | 20240903 | 141900 | 167291854000 | 372000 | 372500 | 372500 | 371500 | 1153 |
| 271 | 20240903 | 141800 | 166862933500 | 372000 | 372500 | 372500 | 372000 | 383 |
| 272 | 20240903 | 141700 | 166720348000 | 372500 | 372500 | 372500 | 372000 | 218 |
| 273 | 20240903 | 141600 | 166639202500 | 372500 | 373000 | 373500 | 372000 | 1807 |
| 274 | 20240903 | 141500 | 165965415000 | 373000 | 373500 | 373500 | 373000 | 404 |
| 275 | 20240903 | 141400 | 165814631500 | 373500 | 373500 | 373500 | 373000 | 297 |
| 276 | 20240903 | 141300 | 165703714000 | 373500 | 373500 | 374000 | 373000 | 1486 |
| 277 | 20240903 | 141200 | 165148722500 | 373500 | 373500 | 374000 | 373500 | 2297 |
| 278 | 20240903 | 141100 | 164290615500 | 373500 | 373000 | 373500 | 373000 | 2149 |
| 279 | 20240903 | 141000 | 163488036500 | 373500 | 373000 | 373500 | 373000 | 870 |
| 280 | 20240903 | 140900 | 163163301500 | 373000 | 373000 | 373500 | 373000 | 651 |
| 281 | 20240903 | 140800 | 162920223500 | 373500 | 373500 | 373500 | 373000 | 776 |
| 282 | 20240903 | 140700 | 162630506000 | 373500 | 373500 | 373500 | 373000 | 1408 |
| 283 | 20240903 | 140600 | 162104654000 | 373000 | 373000 | 373500 | 372500 | 3296 |
| 284 | 20240903 | 140500 | 160875218500 | 373000 | 373000 | 373000 | 372500 | 508 |
| 285 | 20240903 | 140400 | 160685810000 | 373000 | 372500 | 373000 | 372500 | 396 |
| 286 | 20240903 | 140300 | 160538174500 | 373000 | 373000 | 373000 | 372500 | 443 |
| 287 | 20240903 | 140200 | 160373049500 | 373000 | 372500 | 373000 | 372000 | 2976 |
| 288 | 20240903 | 140100 | 159264636000 | 372500 | 372000 | 372500 | 372000 | 1944 |
| 289 | 20240903 | 140000 | 158541199500 | 372000 | 372000 | 372000 | 371500 | 1845 |
| 290 | 20240903 | 135900 | 157855131000 | 371500 | 372000 | 372000 | 371500 | 445 |
| 291 | 20240903 | 135800 | 157689720500 | 372000 | 371000 | 372000 | 371000 | 2466 |
| 292 | 20240903 | 135700 | 156773509000 | 371500 | 371000 | 371500 | 370500 | 813 |
| 293 | 20240903 | 135600 | 156471820500 | 371000 | 371000 | 371000 | 370500 | 437 |
| 294 | 20240903 | 135500 | 156309706500 | 371000 | 370500 | 371000 | 370500 | 283 |
| 295 | 20240903 | 135400 | 156204730000 | 371000 | 371000 | 371000 | 370500 | 409 |
| 296 | 20240903 | 135300 | 156053039000 | 371000 | 371000 | 371000 | 370500 | 321 |
| 297 | 20240903 | 135200 | 155933969000 | 371000 | 371000 | 371000 | 370500 | 503 |
| 298 | 20240903 | 135100 | 155747357000 | 371000 | 371000 | 371000 | 370500 | 230 |
| 299 | 20240903 | 135000 | 155662064000 | 371000 | 370500 | 371000 | 370000 | 766 |
| 300 | 20240903 | 134900 | 155378052500 | 370500 | 371000 | 371000 | 370000 | 1446 |
| 301 | 20240903 | 134800 | 154842193000 | 371000 | 371000 | 371000 | 370500 | 696 |
| 302 | 20240903 | 134700 | 154584107500 | 371000 | 371000 | 371000 | 370500 | 279 |
| 303 | 20240903 | 134600 | 154480636000 | 371000 | 371000 | 371000 | 370500 | 259 |
| 304 | 20240903 | 134500 | 154384558500 | 371000 | 371000 | 371000 | 370500 | 631 |
| 305 | 20240903 | 134400 | 154150482500 | 371000 | 370500 | 371000 | 370500 | 205 |
| 306 | 20240903 | 134300 | 154074484000 | 371000 | 371000 | 371000 | 370500 | 252 |
| 307 | 20240903 | 134200 | 153981020500 | 370500 | 370500 | 371000 | 370500 | 213 |
| 308 | 20240903 | 134100 | 153902043000 | 371000 | 370500 | 371000 | 370500 | 209 |
| 309 | 20240903 | 134000 | 153824564500 | 371000 | 371500 | 371500 | 370500 | 1817 |
| 310 | 20240903 | 133900 | 153150459500 | 371500 | 369500 | 371500 | 369500 | 8450 |
| 311 | 20240903 | 133800 | 150020584500 | 370000 | 369500 | 370000 | 369000 | 1579 |
| 312 | 20240903 | 133700 | 149437062000 | 369500 | 369500 | 369500 | 369000 | 182 |
| 313 | 20240903 | 133600 | 149369821500 | 369500 | 369500 | 369500 | 369000 | 490 |
| 314 | 20240903 | 133500 | 149188785500 | 369500 | 369000 | 369500 | 368500 | 1033 |
| 315 | 20240903 | 133400 | 148807529500 | 369000 | 369000 | 369000 | 368500 | 363 |
| 316 | 20240903 | 133300 | 148673638500 | 369000 | 369000 | 369000 | 368500 | 261 |
| 317 | 20240903 | 133200 | 148577371500 | 369000 | 369000 | 369000 | 368500 | 196 |
| 318 | 20240903 | 133100 | 148505089000 | 369000 | 368000 | 369000 | 368000 | 925 |
| 319 | 20240903 | 133000 | 148164375500 | 368000 | 368000 | 368000 | 367000 | 394 |
| 320 | 20240903 | 132900 | 148019556000 | 368000 | 367500 | 368000 | 367000 | 398 |
| 321 | 20240903 | 132800 | 147873270500 | 367500 | 367000 | 367500 | 366500 | 288 |
| 322 | 20240903 | 132700 | 147767585500 | 367500 | 368000 | 368000 | 367000 | 1162 |
| 323 | 20240903 | 132600 | 147340698000 | 367500 | 367500 | 368000 | 367500 | 137 |
| 324 | 20240903 | 132500 | 147290336000 | 367500 | 368000 | 368000 | 367000 | 210 |
| 325 | 20240903 | 132400 | 147213141500 | 367500 | 368000 | 368000 | 367500 | 192 |
| 326 | 20240903 | 132300 | 147142560000 | 367500 | 366500 | 368000 | 366500 | 1727 |
| 327 | 20240903 | 132200 | 146508904000 | 366500 | 366500 | 366500 | 366000 | 277 |
| 328 | 20240903 | 132100 | 146407485500 | 366500 | 366000 | 366500 | 366000 | 396 |
| 329 | 20240903 | 132000 | 146262491000 | 366000 | 367000 | 367000 | 366000 | 1885 |
| 330 | 20240903 | 131900 | 145571741000 | 366500 | 366500 | 367000 | 366500 | 1394 |
| 331 | 20240903 | 131800 | 145060821000 | 366500 | 366500 | 367000 | 366500 | 294 |
| 332 | 20240903 | 131700 | 144953049500 | 366500 | 367000 | 367500 | 366500 | 3612 |
| 333 | 20240903 | 131600 | 143627731500 | 367000 | 367500 | 367500 | 367000 | 180 |
| 334 | 20240903 | 131500 | 143561591000 | 367000 | 367500 | 367500 | 367000 | 530 |
| 335 | 20240903 | 131400 | 143366847500 | 367500 | 367000 | 367500 | 367000 | 345 |
| 336 | 20240903 | 131300 | 143240167500 | 367000 | 367000 | 367500 | 367000 | 587 |
| 337 | 20240903 | 131200 | 143024692000 | 367000 | 367500 | 367500 | 367000 | 496 |
| 338 | 20240903 | 131100 | 142842613000 | 367500 | 367500 | 367500 | 367000 | 232 |
| 339 | 20240903 | 131000 | 142757403000 | 367500 | 368000 | 368000 | 367500 | 2492 |
| 340 | 20240903 | 130900 | 141841573500 | 367500 | 367500 | 368000 | 367500 | 127 |
| 341 | 20240903 | 130800 | 141794846000 | 368000 | 367500 | 368000 | 367500 | 216 |
| 342 | 20240903 | 130700 | 141715361500 | 367500 | 367500 | 368000 | 367500 | 317 |
| 343 | 20240903 | 130600 | 141598832000 | 367500 | 367500 | 368000 | 367500 | 312 |
| 344 | 20240903 | 130500 | 141484043000 | 367500 | 368000 | 368000 | 367500 | 239 |
| 345 | 20240903 | 130400 | 141396175000 | 368000 | 367500 | 368000 | 367500 | 73 |
| 346 | 20240903 | 130300 | 141369333000 | 368000 | 367500 | 368000 | 367500 | 159 |
| 347 | 20240903 | 130200 | 141310864000 | 368000 | 368000 | 368000 | 367500 | 239 |
| 348 | 20240903 | 130100 | 141222948500 | 368000 | 368000 | 368000 | 367500 | 119 |
| 349 | 20240903 | 130000 | 141179160500 | 368000 | 367500 | 368000 | 367500 | 111 |
| 350 | 20240903 | 125900 | 141138349000 | 367500 | 367500 | 368000 | 367500 | 119 |
| 351 | 20240903 | 125800 | 141094569000 | 367500 | 368500 | 368500 | 367500 | 247 |
| 352 | 20240903 | 125700 | 141003701500 | 368000 | 367500 | 368000 | 367500 | 184 |
| 353 | 20240903 | 125600 | 140936030000 | 367500 | 368000 | 368000 | 367500 | 169 |
| 354 | 20240903 | 125500 | 140873872000 | 368000 | 368000 | 368500 | 367500 | 1360 |
| 355 | 20240903 | 125400 | 140373394000 | 368000 | 368000 | 368500 | 368000 | 123 |
| 356 | 20240903 | 125300 | 140328110000 | 368500 | 368500 | 368500 | 368000 | 173 |
| 357 | 20240903 | 125200 | 140264407000 | 368500 | 368500 | 369000 | 368000 | 800 |
| 358 | 20240903 | 125100 | 139969630500 | 369000 | 369000 | 369000 | 368500 | 135 |
| 359 | 20240903 | 125000 | 139919838500 | 369000 | 368000 | 369000 | 368000 | 203 |
| 360 | 20240903 | 124900 | 139845029500 | 368500 | 368000 | 368500 | 368000 | 105 |
| 361 | 20240903 | 124800 | 139806348000 | 368000 | 368000 | 368500 | 368000 | 254 |
| 362 | 20240903 | 124700 | 139712813500 | 368000 | 368000 | 368500 | 368000 | 237 |
| 363 | 20240903 | 124600 | 139625540500 | 368000 | 368000 | 368500 | 368000 | 124 |
| 364 | 20240903 | 124500 | 139579883500 | 368000 | 368000 | 368500 | 367500 | 79 |
| 365 | 20240903 | 124400 | 139550814000 | 368500 | 368000 | 368500 | 367500 | 434 |
| 366 | 20240903 | 124300 | 139391096500 | 368000 | 368000 | 368500 | 367500 | 960 |
| 367 | 20240903 | 124200 | 139037650500 | 368000 | 367500 | 369000 | 367500 | 799 |
| 368 | 20240903 | 124100 | 138743579000 | 368000 | 367500 | 368000 | 367500 | 260 |
| 369 | 20240903 | 124000 | 138647930000 | 367500 | 367500 | 368000 | 367000 | 141 |
| 370 | 20240903 | 123900 | 138596120500 | 367500 | 367000 | 367500 | 367000 | 304 |
| 371 | 20240903 | 123800 | 138484497000 | 367000 | 367500 | 367500 | 367000 | 624 |
| 372 | 20240903 | 123700 | 138255268500 | 367000 | 367500 | 367500 | 367000 | 1285 |
| 373 | 20240903 | 123600 | 137783450000 | 367500 | 367500 | 368000 | 367500 | 307 |
| 374 | 20240903 | 123500 | 137670611500 | 367500 | 368000 | 368500 | 367500 | 1247 |
| 375 | 20240903 | 123400 | 137211969500 | 368000 | 368000 | 368500 | 368000 | 106 |
| 376 | 20240903 | 123300 | 137172927500 | 368000 | 368500 | 368500 | 368000 | 239 |
| 377 | 20240903 | 123200 | 137084949000 | 368500 | 368000 | 368500 | 368000 | 502 |
| 378 | 20240903 | 123100 | 136900027000 | 368500 | 368000 | 368500 | 368000 | 81 |
| 379 | 20240903 | 123000 | 136870207000 | 368500 | 368500 | 368500 | 368000 | 77 |
| 380 | 20240903 | 122900 | 136841855500 | 368500 | 367500 | 368500 | 367500 | 507 |
| 381 | 20240903 | 122800 | 136655258500 | 367500 | 367500 | 368000 | 367500 | 215 |
| 382 | 20240903 | 122700 | 136576219000 | 367500 | 368000 | 368000 | 367500 | 1706 |
| 383 | 20240903 | 122600 | 135949102000 | 368000 | 367500 | 368000 | 367500 | 304 |
| 384 | 20240903 | 122500 | 135837281000 | 367500 | 368000 | 368000 | 367500 | 288 |
| 385 | 20240903 | 122400 | 135731378000 | 368000 | 368000 | 368500 | 367500 | 246 |
| 386 | 20240903 | 122300 | 135640854500 | 368500 | 369000 | 369000 | 368000 | 1194 |
| 387 | 20240903 | 122200 | 135201133000 | 369000 | 368500 | 369000 | 368500 | 93 |
| 388 | 20240903 | 122100 | 135166859000 | 368500 | 368000 | 369000 | 368000 | 277 |
| 389 | 20240903 | 122000 | 135064782000 | 368000 | 368000 | 368500 | 368000 | 151 |
| 390 | 20240903 | 121900 | 135009193500 | 368500 | 368500 | 368500 | 368000 | 1218 |
| 391 | 20240903 | 121800 | 134560829000 | 368500 | 368500 | 369000 | 368500 | 584 |
| 392 | 20240903 | 121700 | 134345605500 | 369000 | 368500 | 369000 | 368000 | 303 |
| 393 | 20240903 | 121600 | 134233971000 | 368500 | 368000 | 368500 | 368000 | 339 |
| 394 | 20240903 | 121500 | 134109079000 | 368000 | 368000 | 368500 | 368000 | 231 |
| 395 | 20240903 | 121400 | 134024037500 | 368000 | 368500 | 368500 | 368000 | 491 |
| 396 | 20240903 | 121300 | 133843150000 | 368000 | 368500 | 368500 | 368000 | 167 |
| 397 | 20240903 | 121200 | 133781667500 | 368000 | 368000 | 368500 | 368000 | 436 |
| 398 | 20240903 | 121100 | 133621170500 | 368000 | 368500 | 368500 | 368000 | 172 |
| 399 | 20240903 | 121000 | 133557811000 | 368500 | 368000 | 368500 | 368000 | 290 |
| 400 | 20240903 | 120900 | 133450986500 | 368000 | 368000 | 368500 | 368000 | 119 |
| 401 | 20240903 | 120800 | 133407165500 | 368500 | 368000 | 368500 | 368000 | 122 |
| 402 | 20240903 | 120700 | 133362247000 | 368000 | 368500 | 369000 | 368000 | 514 |
| 403 | 20240903 | 120600 | 133172828500 | 369000 | 369000 | 369500 | 368500 | 367 |
| 404 | 20240903 | 120500 | 133037442500 | 369000 | 369500 | 370000 | 369000 | 603 |
| 405 | 20240903 | 120400 | 132814720500 | 369500 | 370000 | 370000 | 369500 | 87 |
| 406 | 20240903 | 120300 | 132782564500 | 370000 | 370000 | 370500 | 369500 | 141 |
| 407 | 20240903 | 120200 | 132730403500 | 370000 | 369500 | 370500 | 369500 | 289 |
| 408 | 20240903 | 120100 | 132623475500 | 370000 | 370000 | 370500 | 369500 | 419 |
| 409 | 20240903 | 120000 | 132468579000 | 370000 | 369500 | 370500 | 369000 | 562 |
| 410 | 20240903 | 115900 | 132260776500 | 369500 | 369000 | 369500 | 369000 | 323 |
| 411 | 20240903 | 115800 | 132141568500 | 369000 | 370000 | 370000 | 369000 | 1589 |
| 412 | 20240903 | 115700 | 131554664000 | 369500 | 369500 | 370000 | 369500 | 141 |
| 413 | 20240903 | 115600 | 131502553500 | 370000 | 370000 | 370000 | 369500 | 121 |
| 414 | 20240903 | 115500 | 131457831000 | 370000 | 370000 | 370000 | 369500 | 352 |
| 415 | 20240903 | 115400 | 131327651000 | 369500 | 369500 | 370000 | 369500 | 181 |
| 416 | 20240903 | 115300 | 131260704000 | 370000 | 369500 | 370000 | 369500 | 221 |
| 417 | 20240903 | 115200 | 131178945500 | 369500 | 370000 | 370000 | 369500 | 363 |
| 418 | 20240903 | 115100 | 131044753500 | 370000 | 370000 | 370000 | 369500 | 101 |
| 419 | 20240903 | 115000 | 131007419000 | 369500 | 369500 | 369500 | 369000 | 332 |
| 420 | 20240903 | 114900 | 130884783000 | 369500 | 369500 | 370000 | 369000 | 143 |
| 421 | 20240903 | 114800 | 130831968000 | 369500 | 370000 | 370000 | 368500 | 2881 |
| 422 | 20240903 | 114700 | 129768216000 | 370000 | 370000 | 370000 | 369500 | 230 |
| 423 | 20240903 | 114600 | 129683152500 | 370000 | 369500 | 370000 | 369500 | 49 |
| 424 | 20240903 | 114500 | 129665039000 | 369500 | 369500 | 370000 | 369500 | 129 |
| 425 | 20240903 | 114400 | 129617331000 | 370000 | 370000 | 370000 | 369500 | 186 |
| 426 | 20240903 | 114300 | 129548523000 | 370000 | 370000 | 370000 | 369500 | 305 |
| 427 | 20240903 | 114200 | 129435771500 | 370000 | 370000 | 370000 | 369500 | 82 |
| 428 | 20240903 | 114100 | 129405436000 | 369500 | 370000 | 370000 | 369500 | 22 |
| 429 | 20240903 | 114000 | 129397299000 | 369500 | 370500 | 370500 | 369500 | 378 |
| 430 | 20240903 | 113900 | 129257500000 | 370000 | 370000 | 370500 | 370000 | 754 |
| 431 | 20240903 | 113800 | 128978376500 | 370000 | 370000 | 370000 | 369500 | 98 |
| 432 | 20240903 | 113700 | 128942129000 | 370000 | 369500 | 370000 | 369500 | 87 |
| 433 | 20240903 | 113600 | 128909959000 | 370000 | 369500 | 370000 | 369500 | 118 |
| 434 | 20240903 | 113500 | 128866316500 | 370000 | 370000 | 370500 | 369500 | 1340 |
| 435 | 20240903 | 113400 | 128370594500 | 370000 | 371000 | 371000 | 370000 | 1435 |
| 436 | 20240903 | 113300 | 127838938500 | 370500 | 371000 | 371000 | 370500 | 486 |
| 437 | 20240903 | 113200 | 127658713000 | 371000 | 371000 | 371000 | 370500 | 395 |
| 438 | 20240903 | 113100 | 127512177000 | 371000 | 370500 | 371000 | 370500 | 109 |
| 439 | 20240903 | 113000 | 127471774000 | 370500 | 370500 | 371000 | 370500 | 109 |
| 440 | 20240903 | 112900 | 127431370000 | 371000 | 370000 | 371000 | 370000 | 852 |
| 441 | 20240903 | 112800 | 127115614000 | 370500 | 370500 | 371000 | 370000 | 1240 |
| 442 | 20240903 | 112700 | 126656248000 | 370500 | 371000 | 371000 | 370500 | 206 |
| 443 | 20240903 | 112600 | 126579866000 | 371000 | 371000 | 371500 | 370500 | 1190 |
| 444 | 20240903 | 112500 | 126138381500 | 371000 | 370500 | 371000 | 370500 | 331 |
| 445 | 20240903 | 112400 | 126015591000 | 371000 | 370500 | 371000 | 370500 | 660 |
| 446 | 20240903 | 112300 | 125770999000 | 370500 | 370500 | 370500 | 370000 | 545 |
| 447 | 20240903 | 112200 | 125569086000 | 370500 | 370000 | 370500 | 369500 | 1651 |
| 448 | 20240903 | 112100 | 124958166000 | 369500 | 369500 | 370000 | 369000 | 1106 |
| 449 | 20240903 | 112000 | 124549470500 | 369500 | 369500 | 369500 | 369000 | 420 |
| 450 | 20240903 | 111900 | 124394373500 | 369500 | 369500 | 369500 | 369000 | 104 |
| 451 | 20240903 | 111800 | 124355965500 | 369500 | 369500 | 369500 | 369000 | 161 |
| 452 | 20240903 | 111700 | 124296540500 | 369500 | 370000 | 370000 | 368500 | 1923 |
| 453 | 20240903 | 111600 | 123586817000 | 370000 | 369500 | 370000 | 369000 | 801 |
| 454 | 20240903 | 111500 | 123290841500 | 369000 | 368500 | 369500 | 368000 | 808 |
| 455 | 20240903 | 111400 | 122992792500 | 368500 | 368500 | 368500 | 368000 | 396 |
| 456 | 20240903 | 111300 | 122846902500 | 368500 | 368000 | 369000 | 367500 | 1032 |
| 457 | 20240903 | 111200 | 122467045500 | 367500 | 367500 | 368000 | 367000 | 272 |
| 458 | 20240903 | 111100 | 122367021500 | 368000 | 366500 | 368000 | 366500 | 1807 |
| 459 | 20240903 | 111000 | 121703762500 | 366500 | 366500 | 367000 | 366000 | 1274 |
| 460 | 20240903 | 110900 | 121236824000 | 366500 | 367500 | 367500 | 366500 | 2368 |
| 461 | 20240903 | 110800 | 120368307000 | 367500 | 368000 | 368000 | 367000 | 1632 |
| 462 | 20240903 | 110700 | 119768896500 | 368000 | 367500 | 368000 | 367500 | 537 |
| 463 | 20240903 | 110600 | 119571522500 | 368000 | 367500 | 368000 | 367500 | 325 |
| 464 | 20240903 | 110500 | 119452030500 | 367500 | 368000 | 368000 | 367500 | 223 |
| 465 | 20240903 | 110400 | 119370054000 | 368000 | 367500 | 368000 | 367000 | 3104 |
| 466 | 20240903 | 110300 | 118229522000 | 367500 | 367500 | 368000 | 367500 | 1468 |
| 467 | 20240903 | 110200 | 117689987000 | 367500 | 368000 | 368000 | 367500 | 1803 |
| 468 | 20240903 | 110100 | 117027356500 | 367500 | 368000 | 368500 | 367500 | 2194 |
| 469 | 20240903 | 110000 | 116220012000 | 368500 | 368500 | 369000 | 368000 | 754 |
| 470 | 20240903 | 105900 | 115942154500 | 368500 | 369500 | 369500 | 368500 | 2969 |
| 471 | 20240903 | 105800 | 114847037500 | 369500 | 369500 | 369500 | 369000 | 224 |
| 472 | 20240903 | 105700 | 114764309500 | 369500 | 369500 | 369500 | 369000 | 500 |
| 473 | 20240903 | 105600 | 114579609000 | 369500 | 369500 | 369500 | 369000 | 394 |
| 474 | 20240903 | 105500 | 114434046000 | 369500 | 369000 | 369500 | 369000 | 285 |
| 475 | 20240903 | 105400 | 114328801500 | 369000 | 369500 | 369500 | 369000 | 350 |
| 476 | 20240903 | 105300 | 114199552000 | 369500 | 369500 | 369500 | 369000 | 104 |
| 477 | 20240903 | 105200 | 114161132500 | 369500 | 369500 | 369500 | 369000 | 1014 |
| 478 | 20240903 | 105100 | 113786492000 | 370000 | 370000 | 370500 | 369500 | 431 |
| 479 | 20240903 | 105000 | 113627043000 | 370000 | 370000 | 370000 | 369500 | 252 |
| 480 | 20240903 | 104900 | 113533834000 | 370000 | 369500 | 370000 | 369500 | 93 |
| 481 | 20240903 | 104800 | 113499457500 | 370000 | 369500 | 370000 | 369500 | 341 |
| 482 | 20240903 | 104700 | 113373448500 | 370000 | 369500 | 370000 | 369000 | 483 |
| 483 | 20240903 | 104600 | 113194982500 | 369500 | 369500 | 370000 | 369000 | 803 |
| 484 | 20240903 | 104500 | 112898135000 | 369000 | 369500 | 369500 | 369000 | 127 |
| 485 | 20240903 | 104400 | 112851218000 | 369500 | 370000 | 370000 | 369000 | 355 |
| 486 | 20240903 | 104300 | 112720063500 | 370000 | 369500 | 370000 | 369500 | 211 |
| 487 | 20240903 | 104200 | 112642074500 | 369500 | 369500 | 370000 | 369000 | 343 |
| 488 | 20240903 | 104100 | 112515308000 | 369500 | 369000 | 370000 | 369000 | 1081 |
| 489 | 20240903 | 104000 | 112116309000 | 369000 | 369500 | 369500 | 368500 | 920 |
| 490 | 20240903 | 103900 | 111776831500 | 369500 | 369000 | 369500 | 368000 | 2939 |
| 491 | 20240903 | 103800 | 110693603000 | 369000 | 369000 | 369500 | 369000 | 1995 |
| 492 | 20240903 | 103700 | 109957292500 | 369000 | 369000 | 369500 | 368500 | 3820 |
| 493 | 20240903 | 103600 | 108549259500 | 369000 | 369500 | 369500 | 368500 | 2247 |
| 494 | 20240903 | 103500 | 107720096000 | 369500 | 369500 | 370000 | 369000 | 4273 |
| 495 | 20240903 | 103400 | 106142267500 | 369500 | 370000 | 370000 | 369500 | 1302 |
| 496 | 20240903 | 103300 | 105660646500 | 370000 | 370500 | 370500 | 370000 | 420 |
| 497 | 20240903 | 103200 | 105505123500 | 370500 | 370500 | 370500 | 370000 | 664 |
| 498 | 20240903 | 103100 | 105259167000 | 370500 | 370500 | 371000 | 370500 | 282 |
| 499 | 20240903 | 103000 | 105154637000 | 370500 | 370500 | 371000 | 370500 | 483 |
| 500 | 20240903 | 102900 | 104975684000 | 370500 | 371500 | 371500 | 370000 | 1078 |
| 501 | 20240903 | 102800 | 104576144000 | 371500 | 370500 | 371500 | 370000 | 498 |
| 502 | 20240903 | 102700 | 104391539000 | 370500 | 370500 | 371500 | 370500 | 729 |
| 503 | 20240903 | 102600 | 104121424500 | 370500 | 370500 | 371500 | 370000 | 3148 |
| 504 | 20240903 | 102500 | 102955469500 | 370500 | 371000 | 371500 | 370500 | 281 |
| 505 | 20240903 | 102400 | 102851216000 | 371500 | 371500 | 371500 | 371000 | 654 |
| 506 | 20240903 | 102300 | 102608544000 | 371500 | 371000 | 371500 | 371000 | 153 |
| 507 | 20240903 | 102200 | 102551735500 | 371000 | 372000 | 372000 | 371000 | 789 |
| 508 | 20240903 | 102100 | 102258756500 | 371500 | 370500 | 371500 | 370000 | 1567 |
| 509 | 20240903 | 102000 | 101677247000 | 370500 | 370000 | 370500 | 369500 | 4522 |
| 510 | 20240903 | 101900 | 100004254500 | 369500 | 370500 | 370500 | 369500 | 5729 |
| 511 | 20240903 | 101800 | 97884716500 | 370500 | 370500 | 370500 | 370000 | 658 |
| 512 | 20240903 | 101700 | 97641028000 | 370500 | 371000 | 371000 | 370000 | 2537 |
| 513 | 20240903 | 101600 | 96701380500 | 371000 | 371000 | 371500 | 371000 | 627 |
| 514 | 20240903 | 101500 | 96468741500 | 371000 | 371500 | 371500 | 370500 | 2514 |
| 515 | 20240903 | 101400 | 95536665500 | 371500 | 371500 | 371500 | 371000 | 221 |
| 516 | 20240903 | 101300 | 95454614000 | 371500 | 371000 | 371500 | 370500 | 958 |
| 517 | 20240903 | 101200 | 95099017000 | 370500 | 370500 | 371000 | 370500 | 752 |
| 518 | 20240903 | 101100 | 94820153000 | 370500 | 370500 | 371000 | 370500 | 746 |
| 519 | 20240903 | 101000 | 94543604000 | 370500 | 371500 | 371500 | 370500 | 3047 |
| 520 | 20240903 | 100900 | 93413162500 | 371500 | 371500 | 372000 | 371000 | 1745 |
| 521 | 20240903 | 100800 | 92764897000 | 372000 | 372000 | 372500 | 371500 | 3637 |
| 522 | 20240903 | 100700 | 91412264500 | 372500 | 373000 | 373000 | 372000 | 3264 |
| 523 | 20240903 | 100600 | 90196826000 | 373000 | 373000 | 373500 | 372500 | 698 |
| 524 | 20240903 | 100500 | 89936478500 | 373000 | 372500 | 373000 | 372500 | 1225 |
| 525 | 20240903 | 100400 | 89479598500 | 372500 | 373000 | 373000 | 372500 | 267 |
| 526 | 20240903 | 100300 | 89380094500 | 372500 | 372500 | 373000 | 372500 | 527 |
| 527 | 20240903 | 100200 | 89183730000 | 372500 | 373000 | 373000 | 372500 | 632 |
| 528 | 20240903 | 100100 | 88948248500 | 373000 | 374000 | 374000 | 372500 | 3892 |
| 529 | 20240903 | 100000 | 87496563000 | 373500 | 374000 | 374000 | 373500 | 209 |
| 530 | 20240903 | 095900 | 87418466500 | 373500 | 374000 | 374000 | 373500 | 993 |
| 531 | 20240903 | 095800 | 87047365000 | 374000 | 373500 | 374000 | 373500 | 573 |
| 532 | 20240903 | 095700 | 86833240000 | 374000 | 373500 | 374000 | 373000 | 791 |
| 533 | 20240903 | 095600 | 86537782000 | 373500 | 374000 | 374500 | 373000 | 2317 |
| 534 | 20240903 | 095500 | 85671957500 | 374000 | 374500 | 374500 | 374000 | 246 |
| 535 | 20240903 | 095400 | 85579885000 | 374500 | 374500 | 374500 | 374000 | 854 |
| 536 | 20240903 | 095300 | 85260401500 | 374000 | 374500 | 374500 | 374000 | 554 |
| 537 | 20240903 | 095200 | 85053121500 | 374000 | 373500 | 374500 | 373500 | 1192 |
| 538 | 20240903 | 095100 | 84607171500 | 374000 | 374000 | 374000 | 373500 | 546 |
| 539 | 20240903 | 095000 | 84403058000 | 373500 | 373500 | 374000 | 373000 | 1244 |
| 540 | 20240903 | 094900 | 83938284000 | 373500 | 373000 | 373500 | 373000 | 523 |
| 541 | 20240903 | 094800 | 83743128500 | 373500 | 374000 | 374000 | 373000 | 994 |
| 542 | 20240903 | 094700 | 83372221500 | 373500 | 374000 | 374500 | 373500 | 1375 |
| 543 | 20240903 | 094600 | 82857966500 | 374000 | 374000 | 374000 | 373000 | 878 |
| 544 | 20240903 | 094500 | 82529856000 | 374000 | 373000 | 374000 | 373000 | 1022 |
| 545 | 20240903 | 094400 | 82147910500 | 373500 | 373000 | 373500 | 372500 | 557 |
| 546 | 20240903 | 094300 | 81940103000 | 373000 | 373500 | 373500 | 372500 | 395 |
| 547 | 20240903 | 094200 | 81792845500 | 373000 | 373000 | 373500 | 372500 | 755 |
| 548 | 20240903 | 094100 | 81511308000 | 372500 | 372500 | 373000 | 372000 | 2222 |
| 549 | 20240903 | 094000 | 80683549500 | 372500 | 373500 | 373500 | 372500 | 2383 |
| 550 | 20240903 | 093900 | 79794947500 | 373500 | 374000 | 374000 | 373000 | 880 |
| 551 | 20240903 | 093800 | 79466434500 | 374000 | 374000 | 374500 | 373500 | 1940 |
| 552 | 20240903 | 093700 | 78741356500 | 374000 | 374000 | 374000 | 373500 | 1149 |
| 553 | 20240903 | 093600 | 78312046500 | 374000 | 373500 | 374000 | 373000 | 1393 |
| 554 | 20240903 | 093500 | 77791574000 | 373500 | 374000 | 374000 | 373500 | 1300 |
| 555 | 20240903 | 093400 | 77305788000 | 373500 | 374000 | 375500 | 373500 | 2961 |
| 556 | 20240903 | 093300 | 76196436500 | 374000 | 374000 | 374500 | 373500 | 2307 |
| 557 | 20240903 | 093200 | 75333645500 | 374000 | 374000 | 374000 | 373000 | 1160 |
| 558 | 20240903 | 093100 | 74900324500 | 374000 | 373500 | 374000 | 373000 | 799 |
| 559 | 20240903 | 093000 | 74601870000 | 373500 | 374500 | 374500 | 373000 | 1567 |
| 560 | 20240903 | 092900 | 74016480500 | 374000 | 374500 | 374500 | 373500 | 1448 |
| 561 | 20240903 | 092800 | 73474767000 | 374500 | 374000 | 374500 | 373500 | 676 |
| 562 | 20240903 | 092700 | 73221800000 | 374000 | 374500 | 374500 | 373500 | 1108 |
| 563 | 20240903 | 092600 | 72807351500 | 374500 | 374500 | 374500 | 373000 | 2420 |
| 564 | 20240903 | 092500 | 71903150000 | 374500 | 375500 | 375500 | 374500 | 1915 |
| 565 | 20240903 | 092400 | 71185329000 | 375500 | 374000 | 375500 | 374000 | 2455 |
| 566 | 20240903 | 092300 | 70265350500 | 374500 | 374500 | 374500 | 373500 | 1694 |
| 567 | 20240903 | 092200 | 69631570000 | 374000 | 374000 | 374500 | 373500 | 1305 |
| 568 | 20240903 | 092100 | 69143345500 | 374000 | 374500 | 374500 | 373000 | 1997 |
| 569 | 20240903 | 092000 | 68396601000 | 374500 | 373000 | 374500 | 372500 | 4331 |
| 570 | 20240903 | 091900 | 66779562000 | 372500 | 372500 | 373000 | 372500 | 965 |
| 571 | 20240903 | 091800 | 66419784500 | 373000 | 372500 | 373000 | 372000 | 968 |
| 572 | 20240903 | 091700 | 66058883500 | 372500 | 373000 | 373500 | 371500 | 3377 |
| 573 | 20240903 | 091600 | 64801127000 | 373000 | 371500 | 373000 | 370500 | 4246 |
| 574 | 20240903 | 091500 | 63223726000 | 371000 | 373500 | 373500 | 371000 | 3953 |
| 575 | 20240903 | 091400 | 61752593500 | 373500 | 373500 | 374000 | 372500 | 4575 |
| 576 | 20240903 | 091300 | 60045003500 | 373500 | 374000 | 374000 | 372500 | 5196 |
| 577 | 20240903 | 091200 | 58106377000 | 374000 | 372500 | 374000 | 372000 | 6958 |
| 578 | 20240903 | 091100 | 55507733000 | 372500 | 372000 | 372500 | 370500 | 6671 |
| 579 | 20240903 | 091000 | 53031413500 | 372000 | 375000 | 375500 | 371500 | 13365 |
| 580 | 20240903 | 090900 | 48042963000 | 375500 | 378500 | 379000 | 374500 | 8733 |
| 581 | 20240903 | 090800 | 44757604500 | 378500 | 378500 | 380000 | 377500 | 19616 |
| 582 | 20240903 | 090700 | 37319293500 | 379000 | 378500 | 379000 | 377000 | 17621 |
| 583 | 20240903 | 090600 | 30654801000 | 378500 | 374500 | 378500 | 374500 | 15162 |
| 584 | 20240903 | 090500 | 24940064500 | 375000 | 375500 | 376000 | 374500 | 9476 |
| 585 | 20240903 | 090400 | 21385252000 | 375500 | 373500 | 375500 | 373000 | 12159 |
| 586 | 20240903 | 090300 | 16832077000 | 373500 | 372000 | 373500 | 372000 | 5340 |
| 587 | 20240903 | 090200 | 14840920000 | 372000 | 370500 | 372500 | 369500 | 8776 |
| 588 | 20240903 | 090100 | 11585178500 | 370500 | 372500 | 373500 | 370000 | 11466 |
| 589 | 20240903 | 090000 | 7319424500 | 373000 | 373500 | 373500 | 371500 | 19596 |