35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 184400 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 48762 |
| 3 | 20240904 | 184300 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 4 | 20240904 | 184200 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 5 | 20240904 | 184100 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 6 | 20240904 | 184000 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 7 | 20240904 | 183900 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 8 | 20240904 | 183800 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 9 | 20240904 | 183700 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 10 | 20240904 | 183600 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 11 | 20240904 | 183500 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 12 | 20240904 | 183400 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 13 | 20240904 | 183300 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 14 | 20240904 | 183200 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 15 | 20240904 | 183100 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 16 | 20240904 | 183000 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 17 | 20240904 | 182900 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 18 | 20240904 | 182800 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 19 | 20240904 | 182700 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 20 | 20240904 | 182600 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 21 | 20240904 | 182500 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 22 | 20240904 | 182400 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 23 | 20240904 | 182300 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 24 | 20240904 | 182200 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 25 | 20240904 | 182100 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 26 | 20240904 | 182000 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 27 | 20240904 | 181900 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 28 | 20240904 | 181800 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 29 | 20240904 | 181700 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 30 | 20240904 | 181600 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 31 | 20240904 | 181500 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 32 | 20240904 | 181400 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 48762 |
| 33 | 20240904 | 181300 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 34 | 20240904 | 181200 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 35 | 20240904 | 181100 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 36 | 20240904 | 181000 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 37 | 20240904 | 180900 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 38 | 20240904 | 180800 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 39 | 20240904 | 180700 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 40 | 20240904 | 180600 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 41 | 20240904 | 180500 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 42 | 20240904 | 180400 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 43 | 20240904 | 180300 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 44 | 20240904 | 180200 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 45 | 20240904 | 180100 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 46 | 20240904 | 180000 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 47 | 20240904 | 175900 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 48 | 20240904 | 175800 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 49 | 20240904 | 175700 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 50 | 20240904 | 175600 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 51 | 20240904 | 175500 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 52 | 20240904 | 175400 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 53 | 20240904 | 175300 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 54 | 20240904 | 175200 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 55 | 20240904 | 175100 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 56 | 20240904 | 175000 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 57 | 20240904 | 174900 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 58 | 20240904 | 174800 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 59 | 20240904 | 174700 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 60 | 20240904 | 174600 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 61 | 20240904 | 174500 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 62 | 20240904 | 174400 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 48762 |
| 63 | 20240904 | 174300 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 64 | 20240904 | 174200 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 65 | 20240904 | 174100 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 66 | 20240904 | 174000 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 67 | 20240904 | 173900 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 68 | 20240904 | 173800 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 69 | 20240904 | 173700 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 70 | 20240904 | 173600 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 71 | 20240904 | 173500 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 72 | 20240904 | 173400 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 73 | 20240904 | 173300 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 74 | 20240904 | 173200 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 75 | 20240904 | 173100 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 76 | 20240904 | 173000 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 77 | 20240904 | 172900 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 78 | 20240904 | 172800 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 79 | 20240904 | 172700 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 80 | 20240904 | 172600 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 81 | 20240904 | 172500 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 82 | 20240904 | 172400 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 83 | 20240904 | 172300 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 84 | 20240904 | 172200 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 85 | 20240904 | 172100 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 86 | 20240904 | 172000 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 87 | 20240904 | 171900 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 88 | 20240904 | 171800 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 89 | 20240904 | 171700 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 90 | 20240904 | 171600 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 91 | 20240904 | 171500 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 92 | 20240904 | 171400 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 48762 |
| 93 | 20240904 | 171300 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 94 | 20240904 | 171200 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 95 | 20240904 | 171100 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 96 | 20240904 | 171000 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 97 | 20240904 | 170900 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 98 | 20240904 | 170800 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 99 | 20240904 | 170700 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 100 | 20240904 | 170600 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 101 | 20240904 | 170500 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 102 | 20240904 | 170400 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 103 | 20240904 | 170300 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 104 | 20240904 | 170200 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 105 | 20240904 | 170100 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 106 | 20240904 | 170000 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 107 | 20240904 | 165900 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 108 | 20240904 | 165800 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 109 | 20240904 | 165700 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 110 | 20240904 | 165600 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 111 | 20240904 | 165500 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 112 | 20240904 | 165400 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 113 | 20240904 | 165300 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 114 | 20240904 | 165200 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 115 | 20240904 | 165100 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 116 | 20240904 | 165000 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 117 | 20240904 | 164900 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 118 | 20240904 | 164800 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 119 | 20240904 | 164700 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 120 | 20240904 | 164600 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 121 | 20240904 | 164500 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 122 | 20240904 | 164400 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 48762 |
| 123 | 20240904 | 164300 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 124 | 20240904 | 164200 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 125 | 20240904 | 164100 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 126 | 20240904 | 164000 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 127 | 20240904 | 163900 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 128 | 20240904 | 163800 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 129 | 20240904 | 163700 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 130 | 20240904 | 163600 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 131 | 20240904 | 163500 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 132 | 20240904 | 163400 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 133 | 20240904 | 163300 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 134 | 20240904 | 163200 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 135 | 20240904 | 163100 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 136 | 20240904 | 163000 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 137 | 20240904 | 162900 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 138 | 20240904 | 162800 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 139 | 20240904 | 162700 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 140 | 20240904 | 162600 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 141 | 20240904 | 162500 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 142 | 20240904 | 162400 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 143 | 20240904 | 162300 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 144 | 20240904 | 162200 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 145 | 20240904 | 162100 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 146 | 20240904 | 162000 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 147 | 20240904 | 161900 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 148 | 20240904 | 161800 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 149 | 20240904 | 161700 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 150 | 20240904 | 161600 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 151 | 20240904 | 161500 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 152 | 20240904 | 161400 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 48762 |
| 153 | 20240904 | 161300 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 154 | 20240904 | 161200 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 155 | 20240904 | 161100 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 156 | 20240904 | 161000 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 157 | 20240904 | 160900 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 158 | 20240904 | 160800 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 159 | 20240904 | 160700 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 160 | 20240904 | 160600 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 161 | 20240904 | 160500 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 162 | 20240904 | 160400 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 163 | 20240904 | 160300 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 164 | 20240904 | 160200 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 165 | 20240904 | 160100 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 166 | 20240904 | 160000 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 167 | 20240904 | 155900 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 168 | 20240904 | 155800 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 169 | 20240904 | 155700 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 170 | 20240904 | 155600 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 171 | 20240904 | 155500 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 172 | 20240904 | 155400 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 173 | 20240904 | 155300 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 174 | 20240904 | 155200 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 175 | 20240904 | 155100 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 176 | 20240904 | 155000 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 177 | 20240904 | 154900 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 178 | 20240904 | 154800 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 179 | 20240904 | 154700 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 180 | 20240904 | 154600 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 181 | 20240904 | 154500 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 182 | 20240904 | 154400 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 48762 |
| 183 | 20240904 | 154300 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 184 | 20240904 | 154200 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 185 | 20240904 | 154100 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 186 | 20240904 | 154000 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 187 | 20240904 | 153900 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 188 | 20240904 | 153800 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 189 | 20240904 | 153700 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 190 | 20240904 | 153600 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 191 | 20240904 | 153500 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 192 | 20240904 | 153400 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 193 | 20240904 | 153300 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 194 | 20240904 | 153200 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 195 | 20240904 | 153100 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 196 | 20240904 | 153000 | 217409998000 | 232500 | 232500 | 232500 | 232500 | 48762 |
| 197 | 20240904 | 152900 | 206072833000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 198 | 20240904 | 152800 | 206072833000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 199 | 20240904 | 152700 | 206072833000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 200 | 20240904 | 152600 | 206072833000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 201 | 20240904 | 152500 | 206072833000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 202 | 20240904 | 152400 | 206072833000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 203 | 20240904 | 152300 | 206072833000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 204 | 20240904 | 152200 | 206072833000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 205 | 20240904 | 152100 | 206072833000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 206 | 20240904 | 152000 | 206072833000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 207 | 20240904 | 151900 | 206072833000 | 233500 | 233000 | 233500 | 233000 | 2755 |
| 208 | 20240904 | 151800 | 205429814000 | 233500 | 232500 | 233500 | 232500 | 4843 |
| 209 | 20240904 | 151700 | 204301700500 | 232500 | 232500 | 233000 | 232500 | 1475 |
| 210 | 20240904 | 151600 | 203958330000 | 232500 | 232500 | 233000 | 232500 | 1512 |
| 211 | 20240904 | 151500 | 203606615500 | 233000 | 233000 | 233000 | 232500 | 1664 |
| 212 | 20240904 | 151400 | 203219411000 | 232500 | 233000 | 233000 | 232500 | 1842 |
| 213 | 20240904 | 151300 | 202790593500 | 233000 | 232500 | 233000 | 232000 | 5577 |
| 214 | 20240904 | 151200 | 201493826500 | 232000 | 232500 | 232500 | 232000 | 906 |
| 215 | 20240904 | 151100 | 201283357500 | 232500 | 232000 | 232500 | 232000 | 2495 |
| 216 | 20240904 | 151000 | 200704111500 | 232000 | 231500 | 232000 | 231500 | 13933 |
| 217 | 20240904 | 150900 | 197472710500 | 231500 | 231500 | 232000 | 231500 | 1572 |
| 218 | 20240904 | 150800 | 197108638000 | 232000 | 232000 | 232000 | 231500 | 2981 |
| 219 | 20240904 | 150700 | 196418250500 | 232000 | 232000 | 232000 | 231500 | 1766 |
| 220 | 20240904 | 150600 | 196009227000 | 231500 | 231500 | 232000 | 231500 | 3984 |
| 221 | 20240904 | 150500 | 195085795000 | 231500 | 232000 | 232000 | 231500 | 2232 |
| 222 | 20240904 | 150400 | 194568816000 | 231500 | 231500 | 232000 | 231500 | 1774 |
| 223 | 20240904 | 150300 | 194158042000 | 231500 | 232000 | 232000 | 231500 | 888 |
| 224 | 20240904 | 150200 | 193952317000 | 231500 | 231500 | 232000 | 231500 | 2933 |
| 225 | 20240904 | 150100 | 193273263500 | 231500 | 232000 | 232000 | 231500 | 1498 |
| 226 | 20240904 | 150000 | 192926012500 | 231500 | 231500 | 232000 | 231500 | 888 |
| 227 | 20240904 | 145900 | 192720361000 | 231500 | 232000 | 232000 | 231500 | 505 |
| 228 | 20240904 | 145800 | 192603409500 | 231500 | 231500 | 232000 | 231500 | 608 |
| 229 | 20240904 | 145700 | 192462524000 | 231500 | 232000 | 232000 | 231500 | 1317 |
| 230 | 20240904 | 145600 | 192157574500 | 231500 | 231500 | 232000 | 231500 | 2059 |
| 231 | 20240904 | 145500 | 191680802500 | 231500 | 231500 | 232000 | 231500 | 623 |
| 232 | 20240904 | 145400 | 191536542500 | 231500 | 231500 | 232000 | 231500 | 531 |
| 233 | 20240904 | 145300 | 191413463000 | 231500 | 232000 | 232000 | 231500 | 853 |
| 234 | 20240904 | 145200 | 191215841000 | 231500 | 231500 | 232000 | 231500 | 867 |
| 235 | 20240904 | 145100 | 191014974500 | 232000 | 231500 | 232000 | 231500 | 994 |
| 236 | 20240904 | 145000 | 190784641000 | 231500 | 231500 | 232000 | 231500 | 2154 |
| 237 | 20240904 | 144900 | 190285955000 | 231500 | 231500 | 232000 | 231500 | 3251 |
| 238 | 20240904 | 144800 | 189533036000 | 231500 | 231500 | 232000 | 231500 | 855 |
| 239 | 20240904 | 144700 | 189335049500 | 231500 | 232000 | 232000 | 231500 | 872 |
| 240 | 20240904 | 144600 | 189133137000 | 231500 | 232000 | 232000 | 231500 | 8798 |
| 241 | 20240904 | 144500 | 187092806500 | 232000 | 232000 | 232500 | 232000 | 869 |
| 242 | 20240904 | 144400 | 186891086000 | 232500 | 232500 | 232500 | 232000 | 4415 |
| 243 | 20240904 | 144300 | 185866617500 | 232500 | 232000 | 232500 | 232000 | 329 |
| 244 | 20240904 | 144200 | 185790235000 | 232000 | 232000 | 232500 | 232000 | 1259 |
| 245 | 20240904 | 144100 | 185498132500 | 232000 | 232000 | 232500 | 232000 | 968 |
| 246 | 20240904 | 144000 | 185273523000 | 232000 | 232000 | 232500 | 232000 | 1025 |
| 247 | 20240904 | 143900 | 185035563000 | 232000 | 232000 | 232500 | 232000 | 940 |
| 248 | 20240904 | 143800 | 184817276000 | 232000 | 232000 | 232500 | 232000 | 533 |
| 249 | 20240904 | 143700 | 184693531500 | 232000 | 232000 | 232500 | 232000 | 235 |
| 250 | 20240904 | 143600 | 184638985000 | 232000 | 232000 | 232500 | 232000 | 428 |
| 251 | 20240904 | 143500 | 184539623500 | 232000 | 232500 | 232500 | 232000 | 402 |
| 252 | 20240904 | 143400 | 184446345500 | 232500 | 232000 | 232500 | 232000 | 4324 |
| 253 | 20240904 | 143300 | 183441223500 | 232000 | 232000 | 232500 | 232000 | 555 |
| 254 | 20240904 | 143200 | 183312329500 | 232500 | 232000 | 232500 | 232000 | 727 |
| 255 | 20240904 | 143100 | 183143507500 | 232000 | 232000 | 232500 | 232000 | 404 |
| 256 | 20240904 | 143000 | 183049687500 | 232000 | 232000 | 232500 | 232000 | 737 |
| 257 | 20240904 | 142900 | 182878663000 | 232000 | 232000 | 232500 | 232000 | 364 |
| 258 | 20240904 | 142800 | 182794165500 | 232000 | 232000 | 232500 | 232000 | 1043 |
| 259 | 20240904 | 142700 | 182552105500 | 232500 | 232000 | 232500 | 231500 | 8682 |
| 260 | 20240904 | 142600 | 180537604000 | 231500 | 231500 | 232000 | 231500 | 456 |
| 261 | 20240904 | 142500 | 180431958000 | 231500 | 232000 | 232500 | 231500 | 13240 |
| 262 | 20240904 | 142400 | 177363756000 | 232000 | 232000 | 232500 | 232000 | 947 |
| 263 | 20240904 | 142300 | 177144019000 | 232000 | 232000 | 232500 | 232000 | 626 |
| 264 | 20240904 | 142200 | 176998712000 | 232000 | 232000 | 232500 | 232000 | 2775 |
| 265 | 20240904 | 142100 | 176354311000 | 232000 | 232000 | 232500 | 232000 | 649 |
| 266 | 20240904 | 142000 | 176203698000 | 232500 | 232000 | 232500 | 232000 | 725 |
| 267 | 20240904 | 141900 | 176035425500 | 232000 | 232000 | 232500 | 232000 | 916 |
| 268 | 20240904 | 141800 | 175822869000 | 232000 | 231500 | 232500 | 231500 | 5189 |
| 269 | 20240904 | 141700 | 174619170500 | 231500 | 231500 | 232000 | 231500 | 933 |
| 270 | 20240904 | 141600 | 174403041000 | 231500 | 231500 | 232000 | 231500 | 947 |
| 271 | 20240904 | 141500 | 174183448000 | 231500 | 232000 | 232000 | 231500 | 518 |
| 272 | 20240904 | 141400 | 174063470000 | 231500 | 231500 | 232000 | 231500 | 423 |
| 273 | 20240904 | 141300 | 173965468500 | 232000 | 231500 | 232000 | 231500 | 492 |
| 274 | 20240904 | 141200 | 173851554000 | 231500 | 231500 | 232000 | 231500 | 432 |
| 275 | 20240904 | 141100 | 173751487000 | 231500 | 231500 | 232000 | 231500 | 688 |
| 276 | 20240904 | 141000 | 173592175000 | 231500 | 232000 | 232000 | 231500 | 1854 |
| 277 | 20240904 | 140900 | 173162463500 | 232000 | 231500 | 232000 | 231500 | 2614 |
| 278 | 20240904 | 140800 | 172556039000 | 231500 | 232000 | 232500 | 231500 | 6414 |
| 279 | 20240904 | 140700 | 171068015000 | 232000 | 231500 | 232500 | 231000 | 19237 |
| 280 | 20240904 | 140600 | 166613089000 | 231500 | 232000 | 232500 | 231500 | 4804 |
| 281 | 20240904 | 140500 | 165499021000 | 232000 | 232000 | 232500 | 232000 | 378 |
| 282 | 20240904 | 140400 | 165411296500 | 232500 | 232000 | 232500 | 232000 | 511 |
| 283 | 20240904 | 140300 | 165292673000 | 232500 | 232500 | 233000 | 232000 | 11413 |
| 284 | 20240904 | 140200 | 162642642500 | 232500 | 232500 | 233000 | 232500 | 2273 |
| 285 | 20240904 | 140100 | 162114142000 | 233000 | 233000 | 233000 | 232500 | 1092 |
| 286 | 20240904 | 140000 | 161860006000 | 232500 | 232500 | 233000 | 232500 | 761 |
| 287 | 20240904 | 135900 | 161682961000 | 232500 | 232500 | 233000 | 232500 | 317 |
| 288 | 20240904 | 135800 | 161609244000 | 232500 | 232500 | 233000 | 232500 | 869 |
| 289 | 20240904 | 135700 | 161406984000 | 232500 | 232500 | 233000 | 232500 | 693 |
| 290 | 20240904 | 135600 | 161245703000 | 232500 | 232500 | 233000 | 232500 | 805 |
| 291 | 20240904 | 135500 | 161058353000 | 232500 | 232500 | 233000 | 232500 | 339 |
| 292 | 20240904 | 135400 | 160979477500 | 232500 | 232500 | 233000 | 232500 | 1392 |
| 293 | 20240904 | 135300 | 160655795000 | 233000 | 232500 | 233000 | 232500 | 387 |
| 294 | 20240904 | 135200 | 160565789500 | 232500 | 232500 | 233000 | 232500 | 308 |
| 295 | 20240904 | 135100 | 160494157500 | 232500 | 232500 | 233000 | 232500 | 2356 |
| 296 | 20240904 | 135000 | 159945707000 | 233000 | 233000 | 233500 | 232500 | 7760 |
| 297 | 20240904 | 134900 | 158138932000 | 233500 | 233000 | 233500 | 233000 | 1942 |
| 298 | 20240904 | 134800 | 157686430500 | 233000 | 233000 | 233500 | 233000 | 402 |
| 299 | 20240904 | 134700 | 157592741500 | 233000 | 233000 | 233500 | 233000 | 629 |
| 300 | 20240904 | 134600 | 157446105500 | 233500 | 233000 | 233500 | 233000 | 455 |
| 301 | 20240904 | 134500 | 157340077000 | 233000 | 233000 | 233500 | 232500 | 4051 |
| 302 | 20240904 | 134400 | 156396166000 | 233000 | 233000 | 233500 | 233000 | 2984 |
| 303 | 20240904 | 134300 | 155700879500 | 233000 | 233000 | 233500 | 233000 | 294 |
| 304 | 20240904 | 134200 | 155632313000 | 233000 | 233000 | 233500 | 233000 | 286 |
| 305 | 20240904 | 134100 | 155565624000 | 233000 | 233000 | 233500 | 233000 | 578 |
| 306 | 20240904 | 134000 | 155430873000 | 233000 | 233000 | 233500 | 233000 | 465 |
| 307 | 20240904 | 133900 | 155322408000 | 233500 | 233000 | 233500 | 233000 | 520 |
| 308 | 20240904 | 133800 | 155201230500 | 233000 | 233000 | 233500 | 233000 | 337 |
| 309 | 20240904 | 133700 | 155122647500 | 233000 | 233000 | 233500 | 233000 | 860 |
| 310 | 20240904 | 133600 | 154922261000 | 233500 | 233000 | 233500 | 233000 | 416 |
| 311 | 20240904 | 133500 | 154825222000 | 233000 | 233000 | 233500 | 233000 | 275 |
| 312 | 20240904 | 133400 | 154761086500 | 233500 | 233000 | 233500 | 233000 | 461 |
| 313 | 20240904 | 133300 | 154653621500 | 233000 | 233500 | 233500 | 233000 | 675 |
| 314 | 20240904 | 133200 | 154496109000 | 233500 | 233000 | 233500 | 233000 | 574 |
| 315 | 20240904 | 133100 | 154362303500 | 233500 | 233000 | 233500 | 233000 | 564 |
| 316 | 20240904 | 133000 | 154230842000 | 233000 | 233000 | 233500 | 233000 | 333 |
| 317 | 20240904 | 132900 | 154153162500 | 233000 | 233000 | 233500 | 233000 | 185 |
| 318 | 20240904 | 132800 | 154110056500 | 233000 | 233000 | 233500 | 233000 | 258 |
| 319 | 20240904 | 132700 | 154049903000 | 233000 | 233000 | 233500 | 233000 | 362 |
| 320 | 20240904 | 132600 | 153965483000 | 233000 | 233000 | 233500 | 233000 | 216 |
| 321 | 20240904 | 132500 | 153915116500 | 233000 | 233500 | 233500 | 233000 | 1168 |
| 322 | 20240904 | 132400 | 153642648500 | 233000 | 233000 | 233500 | 233000 | 1657 |
| 323 | 20240904 | 132300 | 153256507500 | 233000 | 233000 | 233500 | 233000 | 266 |
| 324 | 20240904 | 132200 | 153194460500 | 233000 | 233000 | 233500 | 233000 | 339 |
| 325 | 20240904 | 132100 | 153115398000 | 233000 | 233000 | 233500 | 233000 | 503 |
| 326 | 20240904 | 132000 | 152998052000 | 233000 | 233000 | 233500 | 233000 | 493 |
| 327 | 20240904 | 131900 | 152883144500 | 233000 | 232500 | 233500 | 232500 | 1546 |
| 328 | 20240904 | 131800 | 152522967000 | 233000 | 232500 | 233000 | 232500 | 621 |
| 329 | 20240904 | 131700 | 152378438000 | 232500 | 233000 | 233000 | 232500 | 3067 |
| 330 | 20240904 | 131600 | 151664049000 | 233000 | 233000 | 233500 | 233000 | 407 |
| 331 | 20240904 | 131500 | 151569196500 | 233000 | 233000 | 233500 | 233000 | 1861 |
| 332 | 20240904 | 131400 | 151135161500 | 233000 | 233000 | 233500 | 233000 | 370 |
| 333 | 20240904 | 131300 | 151048850500 | 233000 | 233000 | 233500 | 233000 | 768 |
| 334 | 20240904 | 131200 | 150869860000 | 233000 | 233000 | 233500 | 233000 | 277 |
| 335 | 20240904 | 131100 | 150805304000 | 233000 | 233000 | 233500 | 233000 | 899 |
| 336 | 20240904 | 131000 | 150595579500 | 233500 | 233500 | 233500 | 233000 | 292 |
| 337 | 20240904 | 130900 | 150527487000 | 233500 | 233000 | 233500 | 233000 | 361 |
| 338 | 20240904 | 130800 | 150443298500 | 233000 | 233000 | 233500 | 233000 | 214 |
| 339 | 20240904 | 130700 | 150393361500 | 233000 | 233000 | 233500 | 233000 | 1850 |
| 340 | 20240904 | 130600 | 149962256500 | 233500 | 233000 | 233500 | 233000 | 352 |
| 341 | 20240904 | 130500 | 149880206500 | 233500 | 233500 | 233500 | 233000 | 1043 |
| 342 | 20240904 | 130400 | 149636695000 | 233500 | 233000 | 233500 | 233000 | 3832 |
| 343 | 20240904 | 130300 | 148742495000 | 233000 | 233000 | 233500 | 233000 | 657 |
| 344 | 20240904 | 130200 | 148589236000 | 233500 | 233000 | 233500 | 233000 | 367 |
| 345 | 20240904 | 130100 | 148503640500 | 233000 | 233000 | 233500 | 233000 | 541 |
| 346 | 20240904 | 130000 | 148377429000 | 233000 | 232500 | 233000 | 232500 | 2616 |
| 347 | 20240904 | 125900 | 147768006000 | 233000 | 232500 | 233000 | 232500 | 378 |
| 348 | 20240904 | 125800 | 147680031000 | 232500 | 233000 | 233000 | 232500 | 427 |
| 349 | 20240904 | 125700 | 147580722500 | 233000 | 232500 | 233000 | 232500 | 1506 |
| 350 | 20240904 | 125600 | 147229991500 | 233000 | 232500 | 233000 | 232500 | 578 |
| 351 | 20240904 | 125500 | 147095525000 | 233000 | 232500 | 233000 | 232500 | 343 |
| 352 | 20240904 | 125400 | 147015771500 | 232500 | 232500 | 233000 | 232500 | 447 |
| 353 | 20240904 | 125300 | 146911817500 | 232500 | 232500 | 233000 | 232500 | 472 |
| 354 | 20240904 | 125200 | 146801930000 | 232500 | 232500 | 233000 | 232500 | 220 |
| 355 | 20240904 | 125100 | 146750748000 | 232500 | 232500 | 233000 | 232000 | 1513 |
| 356 | 20240904 | 125000 | 146398972500 | 232500 | 232500 | 232500 | 232000 | 1728 |
| 357 | 20240904 | 124900 | 145997312000 | 232500 | 232500 | 233000 | 232500 | 717 |
| 358 | 20240904 | 124800 | 145830433500 | 232500 | 232500 | 233000 | 232500 | 236 |
| 359 | 20240904 | 124700 | 145775554500 | 233000 | 232500 | 233000 | 232500 | 401 |
| 360 | 20240904 | 124600 | 145682243000 | 233000 | 232500 | 233000 | 232500 | 88 |
| 361 | 20240904 | 124500 | 145661763500 | 232500 | 232500 | 233000 | 232500 | 199 |
| 362 | 20240904 | 124400 | 145615475500 | 232500 | 233000 | 233500 | 232000 | 14467 |
| 363 | 20240904 | 124300 | 142253339000 | 233000 | 233000 | 233500 | 233000 | 194 |
| 364 | 20240904 | 124200 | 142208130500 | 233000 | 233000 | 233500 | 233000 | 307 |
| 365 | 20240904 | 124100 | 142136570500 | 233000 | 233000 | 233500 | 233000 | 615 |
| 366 | 20240904 | 124000 | 141993055500 | 233000 | 233500 | 234000 | 233000 | 2456 |
| 367 | 20240904 | 123900 | 141419838500 | 233500 | 233500 | 234000 | 233500 | 333 |
| 368 | 20240904 | 123800 | 141342038500 | 233500 | 233500 | 234000 | 233500 | 579 |
| 369 | 20240904 | 123700 | 141206734500 | 233500 | 233500 | 234000 | 233000 | 1661 |
| 370 | 20240904 | 123600 | 140818890500 | 234000 | 233500 | 234000 | 233500 | 867 |
| 371 | 20240904 | 123500 | 140616429000 | 233500 | 233500 | 234000 | 233500 | 108 |
| 372 | 20240904 | 123400 | 140591184000 | 234000 | 233000 | 234000 | 232500 | 2248 |
| 373 | 20240904 | 123300 | 140066851000 | 233000 | 233000 | 233000 | 232500 | 711 |
| 374 | 20240904 | 123200 | 139901329000 | 233000 | 233500 | 233500 | 232500 | 1174 |
| 375 | 20240904 | 123100 | 139627839500 | 233000 | 232500 | 233500 | 232500 | 541 |
| 376 | 20240904 | 123000 | 139501812000 | 232500 | 232000 | 233000 | 232000 | 2836 |
| 377 | 20240904 | 122900 | 138841294500 | 232500 | 232500 | 233000 | 232000 | 1197 |
| 378 | 20240904 | 122800 | 138563033000 | 232500 | 232500 | 233000 | 232000 | 8632 |
| 379 | 20240904 | 122700 | 136556042000 | 232500 | 232500 | 233000 | 232500 | 408 |
| 380 | 20240904 | 122600 | 136461137500 | 233000 | 232500 | 233000 | 232500 | 510 |
| 381 | 20240904 | 122500 | 136342550500 | 233000 | 233000 | 233500 | 232500 | 8096 |
| 382 | 20240904 | 122400 | 134456303000 | 233000 | 233000 | 233500 | 233000 | 890 |
| 383 | 20240904 | 122300 | 134248792000 | 233500 | 233000 | 233500 | 233000 | 1044 |
| 384 | 20240904 | 122200 | 134005466500 | 233000 | 233500 | 233500 | 233000 | 320 |
| 385 | 20240904 | 122100 | 133930870000 | 233500 | 233000 | 233500 | 233000 | 297 |
| 386 | 20240904 | 122000 | 133861605500 | 233500 | 233000 | 233500 | 233000 | 759 |
| 387 | 20240904 | 121900 | 133684475500 | 233000 | 233500 | 233500 | 233000 | 1109 |
| 388 | 20240904 | 121800 | 133425686500 | 233500 | 233000 | 233500 | 233000 | 744 |
| 389 | 20240904 | 121700 | 133252096000 | 233500 | 233000 | 233500 | 233000 | 305 |
| 390 | 20240904 | 121600 | 133180955000 | 233500 | 233000 | 233500 | 233000 | 549 |
| 391 | 20240904 | 121500 | 133052947000 | 233000 | 233000 | 233500 | 233000 | 338 |
| 392 | 20240904 | 121400 | 132974175000 | 233500 | 233000 | 233500 | 233000 | 288 |
| 393 | 20240904 | 121300 | 132907041000 | 233000 | 233000 | 233500 | 233000 | 611 |
| 394 | 20240904 | 121200 | 132764474500 | 233000 | 233000 | 233500 | 233000 | 3865 |
| 395 | 20240904 | 121100 | 131862072500 | 233500 | 234000 | 234000 | 233000 | 2075 |
| 396 | 20240904 | 121000 | 131377706500 | 233500 | 233500 | 234000 | 233500 | 2947 |
| 397 | 20240904 | 120900 | 130689525000 | 233500 | 233500 | 234000 | 233500 | 357 |
| 398 | 20240904 | 120800 | 130606143000 | 233500 | 233500 | 234000 | 233500 | 289 |
| 399 | 20240904 | 120700 | 130538642000 | 233500 | 233500 | 234000 | 233500 | 415 |
| 400 | 20240904 | 120600 | 130441721000 | 233500 | 234000 | 234000 | 233500 | 5105 |
| 401 | 20240904 | 120500 | 129248909500 | 234500 | 234000 | 234500 | 234000 | 826 |
| 402 | 20240904 | 120400 | 129055602500 | 234000 | 234000 | 234500 | 234000 | 564 |
| 403 | 20240904 | 120300 | 128923466500 | 234000 | 234000 | 234500 | 234000 | 359 |
| 404 | 20240904 | 120200 | 128839437500 | 234000 | 234000 | 234500 | 234000 | 538 |
| 405 | 20240904 | 120100 | 128713541000 | 234000 | 234000 | 234500 | 234000 | 753 |
| 406 | 20240904 | 120000 | 128537140500 | 234000 | 234000 | 234500 | 233500 | 7741 |
| 407 | 20240904 | 115900 | 126725687500 | 234000 | 234500 | 234500 | 234000 | 265 |
| 408 | 20240904 | 115800 | 126663671500 | 234000 | 234000 | 234500 | 234000 | 1065 |
| 409 | 20240904 | 115700 | 126414409000 | 234000 | 234000 | 234500 | 234000 | 271 |
| 410 | 20240904 | 115600 | 126350947000 | 234000 | 234000 | 234500 | 234000 | 388 |
| 411 | 20240904 | 115500 | 126260072500 | 234000 | 234000 | 234500 | 234000 | 415 |
| 412 | 20240904 | 115400 | 126162921500 | 234000 | 234000 | 234500 | 234000 | 443 |
| 413 | 20240904 | 115300 | 126059195500 | 234000 | 234000 | 234500 | 234000 | 362 |
| 414 | 20240904 | 115200 | 125974413500 | 234000 | 234000 | 234500 | 234000 | 522 |
| 415 | 20240904 | 115100 | 125852200000 | 234000 | 234500 | 234500 | 234000 | 373 |
| 416 | 20240904 | 115000 | 125764831500 | 234000 | 234000 | 234500 | 234000 | 1102 |
| 417 | 20240904 | 114900 | 125506899500 | 234000 | 234000 | 234500 | 234000 | 336 |
| 418 | 20240904 | 114800 | 125428253000 | 234000 | 234500 | 234500 | 234000 | 669 |
| 419 | 20240904 | 114700 | 125271613500 | 234500 | 234500 | 235000 | 234000 | 7079 |
| 420 | 20240904 | 114600 | 123611625500 | 234500 | 235000 | 235000 | 234500 | 1781 |
| 421 | 20240904 | 114500 | 123193932000 | 234500 | 235000 | 235000 | 234500 | 1939 |
| 422 | 20240904 | 114400 | 122739212000 | 234500 | 234500 | 235000 | 234500 | 506 |
| 423 | 20240904 | 114300 | 122620383500 | 234500 | 235000 | 235000 | 234500 | 738 |
| 424 | 20240904 | 114200 | 122447249000 | 234500 | 235000 | 235000 | 234500 | 1330 |
| 425 | 20240904 | 114100 | 122135343000 | 234500 | 235000 | 235000 | 234500 | 562 |
| 426 | 20240904 | 114000 | 122003436500 | 234500 | 234500 | 235000 | 234500 | 366 |
| 427 | 20240904 | 113900 | 121917566000 | 235000 | 234500 | 235000 | 234500 | 419 |
| 428 | 20240904 | 113800 | 121819167000 | 235000 | 234500 | 235000 | 234500 | 1509 |
| 429 | 20240904 | 113700 | 121464674000 | 235000 | 235000 | 235000 | 234500 | 711 |
| 430 | 20240904 | 113600 | 121297715000 | 234500 | 234500 | 235000 | 234500 | 655 |
| 431 | 20240904 | 113500 | 121144056500 | 234500 | 235000 | 235000 | 234500 | 478 |
| 432 | 20240904 | 113400 | 121031891000 | 235000 | 234500 | 235000 | 234500 | 425 |
| 433 | 20240904 | 113300 | 120932149000 | 234500 | 234500 | 235000 | 234500 | 296 |
| 434 | 20240904 | 113200 | 120862666500 | 234500 | 235000 | 235000 | 234500 | 874 |
| 435 | 20240904 | 113100 | 120657464500 | 234500 | 234500 | 235000 | 234500 | 361 |
| 436 | 20240904 | 113000 | 120572704000 | 234500 | 234500 | 235000 | 234500 | 239 |
| 437 | 20240904 | 112900 | 120516641500 | 234500 | 234500 | 235000 | 234500 | 210 |
| 438 | 20240904 | 112800 | 120467334000 | 234500 | 235000 | 235000 | 234500 | 315 |
| 439 | 20240904 | 112700 | 120393435000 | 234500 | 235000 | 235000 | 234500 | 560 |
| 440 | 20240904 | 112600 | 120261932000 | 234500 | 235000 | 235000 | 234500 | 347 |
| 441 | 20240904 | 112500 | 120180521500 | 235000 | 235000 | 235500 | 234500 | 3411 |
| 442 | 20240904 | 112400 | 119378999000 | 235000 | 235500 | 235500 | 235000 | 1147 |
| 443 | 20240904 | 112300 | 119109358500 | 235000 | 235000 | 235500 | 235000 | 660 |
| 444 | 20240904 | 112200 | 118954103500 | 235000 | 235000 | 235500 | 235000 | 646 |
| 445 | 20240904 | 112100 | 118802246000 | 235500 | 235500 | 235500 | 235000 | 428 |
| 446 | 20240904 | 112000 | 118701632500 | 235000 | 235000 | 235500 | 235000 | 680 |
| 447 | 20240904 | 111900 | 118541752000 | 235000 | 235000 | 235500 | 235000 | 1053 |
| 448 | 20240904 | 111800 | 118294261000 | 235000 | 235500 | 235500 | 235000 | 1587 |
| 449 | 20240904 | 111700 | 117921154000 | 235000 | 235000 | 235500 | 235000 | 589 |
| 450 | 20240904 | 111600 | 117782626500 | 235000 | 235000 | 235500 | 235000 | 335 |
| 451 | 20240904 | 111500 | 117703820000 | 235000 | 235000 | 235500 | 235000 | 1203 |
| 452 | 20240904 | 111400 | 117420851500 | 235500 | 235000 | 235500 | 235000 | 806 |
| 453 | 20240904 | 111300 | 117231209000 | 235000 | 235000 | 235500 | 235000 | 342 |
| 454 | 20240904 | 111200 | 117150794500 | 235500 | 235500 | 235500 | 235000 | 1003 |
| 455 | 20240904 | 111100 | 116914883500 | 235000 | 235000 | 235500 | 235000 | 283 |
| 456 | 20240904 | 111000 | 116848352000 | 235000 | 235500 | 235500 | 235000 | 946 |
| 457 | 20240904 | 110900 | 116626009000 | 235500 | 234500 | 235500 | 234500 | 3562 |
| 458 | 20240904 | 110800 | 115788987500 | 234500 | 234500 | 235000 | 234500 | 375 |
| 459 | 20240904 | 110700 | 115700953500 | 235000 | 234500 | 235000 | 234500 | 309 |
| 460 | 20240904 | 110600 | 115628446500 | 234500 | 234500 | 235000 | 234500 | 186 |
| 461 | 20240904 | 110500 | 115584808500 | 234500 | 234500 | 235000 | 234500 | 287 |
| 462 | 20240904 | 110400 | 115517469500 | 235000 | 235000 | 235000 | 234500 | 846 |
| 463 | 20240904 | 110300 | 115319053500 | 234500 | 234000 | 234500 | 234000 | 3787 |
| 464 | 20240904 | 110200 | 114431286000 | 234000 | 234500 | 235000 | 234000 | 3554 |
| 465 | 20240904 | 110100 | 113598092500 | 234500 | 235000 | 235000 | 234500 | 713 |
| 466 | 20240904 | 110000 | 113430794500 | 235000 | 235500 | 235500 | 234500 | 4718 |
| 467 | 20240904 | 105900 | 112322039500 | 235500 | 235000 | 235500 | 235000 | 601 |
| 468 | 20240904 | 105800 | 112180746500 | 235500 | 235000 | 235500 | 235000 | 610 |
| 469 | 20240904 | 105700 | 112037238500 | 235000 | 235000 | 235500 | 235000 | 358 |
| 470 | 20240904 | 105600 | 111953077000 | 235000 | 235500 | 235500 | 235000 | 357 |
| 471 | 20240904 | 105500 | 111869140000 | 235500 | 235000 | 235500 | 235000 | 567 |
| 472 | 20240904 | 105400 | 111735713000 | 235500 | 235500 | 236000 | 235000 | 4034 |
| 473 | 20240904 | 105300 | 110785954500 | 235500 | 235500 | 236000 | 235500 | 408 |
| 474 | 20240904 | 105200 | 110689773500 | 236000 | 235500 | 236000 | 235500 | 440 |
| 475 | 20240904 | 105100 | 110585959500 | 235500 | 236000 | 236000 | 235500 | 270 |
| 476 | 20240904 | 105000 | 110522326500 | 236000 | 236000 | 236000 | 235500 | 200 |
| 477 | 20240904 | 104900 | 110475168500 | 236000 | 235500 | 236000 | 235500 | 305 |
| 478 | 20240904 | 104800 | 110403222500 | 236000 | 235500 | 236000 | 235000 | 1749 |
| 479 | 20240904 | 104700 | 109991201500 | 235500 | 235500 | 236000 | 235000 | 2754 |
| 480 | 20240904 | 104600 | 109342583500 | 235500 | 235500 | 236000 | 235000 | 1409 |
| 481 | 20240904 | 104500 | 109010856500 | 235500 | 236000 | 236000 | 235000 | 2850 |
| 482 | 20240904 | 104400 | 108339985000 | 235500 | 235500 | 236000 | 235500 | 622 |
| 483 | 20240904 | 104300 | 108193411000 | 236000 | 236000 | 236000 | 235500 | 180 |
| 484 | 20240904 | 104200 | 108150968500 | 236000 | 235500 | 236000 | 235500 | 589 |
| 485 | 20240904 | 104100 | 108012135000 | 235500 | 235000 | 236000 | 235000 | 2328 |
| 486 | 20240904 | 104000 | 107463836500 | 235500 | 235500 | 235500 | 235000 | 1438 |
| 487 | 20240904 | 103900 | 107125594500 | 235500 | 236000 | 236000 | 235000 | 2950 |
| 488 | 20240904 | 103800 | 106430933000 | 236000 | 235500 | 236000 | 235500 | 390 |
| 489 | 20240904 | 103700 | 106338985000 | 236000 | 235500 | 236000 | 235500 | 1010 |
| 490 | 20240904 | 103600 | 106100996500 | 235500 | 236500 | 236500 | 235500 | 3418 |
| 491 | 20240904 | 103500 | 105294472500 | 236500 | 236000 | 236500 | 235500 | 4188 |
| 492 | 20240904 | 103400 | 104305525500 | 236000 | 235000 | 236000 | 234500 | 11013 |
| 493 | 20240904 | 103300 | 101714125000 | 235000 | 234000 | 235000 | 234000 | 9701 |
| 494 | 20240904 | 103200 | 99440876000 | 234000 | 234000 | 234000 | 233500 | 627 |
| 495 | 20240904 | 103100 | 99294224000 | 234000 | 233500 | 234000 | 233500 | 374 |
| 496 | 20240904 | 103000 | 99206759000 | 233500 | 233000 | 234000 | 233000 | 6952 |
| 497 | 20240904 | 102900 | 97583504500 | 233000 | 233000 | 233500 | 233000 | 854 |
| 498 | 20240904 | 102800 | 97384412000 | 233500 | 232500 | 233500 | 232500 | 3709 |
| 499 | 20240904 | 102700 | 96520375500 | 233000 | 233000 | 233000 | 232500 | 472 |
| 500 | 20240904 | 102600 | 96410525500 | 233000 | 233000 | 233000 | 232500 | 607 |
| 501 | 20240904 | 102500 | 96269206500 | 233000 | 233500 | 233500 | 232500 | 6146 |
| 502 | 20240904 | 102400 | 94837273000 | 233000 | 233500 | 233500 | 233000 | 937 |
| 503 | 20240904 | 102300 | 94618910500 | 233500 | 233500 | 233500 | 233000 | 696 |
| 504 | 20240904 | 102200 | 94456477500 | 233500 | 233500 | 233500 | 233000 | 753 |
| 505 | 20240904 | 102100 | 94280829500 | 233000 | 233500 | 233500 | 233000 | 377 |
| 506 | 20240904 | 102000 | 94192871500 | 233000 | 233000 | 233500 | 233000 | 534 |
| 507 | 20240904 | 101900 | 94068352000 | 233500 | 233000 | 233500 | 233000 | 1261 |
| 508 | 20240904 | 101800 | 93774382000 | 233500 | 234000 | 234000 | 233000 | 2643 |
| 509 | 20240904 | 101700 | 93157295000 | 233500 | 234000 | 234000 | 233500 | 2925 |
| 510 | 20240904 | 101600 | 92474117000 | 234000 | 234000 | 234000 | 233000 | 1995 |
| 511 | 20240904 | 101500 | 92008215000 | 234000 | 233500 | 234000 | 233500 | 2182 |
| 512 | 20240904 | 101400 | 91498312500 | 233500 | 234000 | 234000 | 233500 | 931 |
| 513 | 20240904 | 101300 | 91280692000 | 234000 | 234000 | 234000 | 233500 | 291 |
| 514 | 20240904 | 101200 | 91212662000 | 233500 | 233000 | 234000 | 233000 | 5541 |
| 515 | 20240904 | 101100 | 89918568000 | 233500 | 233500 | 233500 | 233000 | 1162 |
| 516 | 20240904 | 101000 | 89647498000 | 233500 | 233000 | 233500 | 232500 | 4639 |
| 517 | 20240904 | 100900 | 88566588000 | 233000 | 232500 | 233000 | 232500 | 1822 |
| 518 | 20240904 | 100800 | 88142525500 | 232500 | 233000 | 233000 | 232000 | 1579 |
| 519 | 20240904 | 100700 | 87775497000 | 232500 | 233000 | 233000 | 232500 | 1224 |
| 520 | 20240904 | 100600 | 87490859000 | 232500 | 232500 | 233000 | 232500 | 1319 |
| 521 | 20240904 | 100500 | 87184080000 | 233000 | 232000 | 233000 | 232000 | 5239 |
| 522 | 20240904 | 100400 | 85965897000 | 232500 | 232000 | 232500 | 232000 | 675 |
| 523 | 20240904 | 100300 | 85809153500 | 232000 | 232000 | 232500 | 232000 | 1538 |
| 524 | 20240904 | 100200 | 85451772500 | 232000 | 232000 | 232500 | 232000 | 2754 |
| 525 | 20240904 | 100100 | 84812414500 | 232000 | 233000 | 233000 | 232000 | 8922 |
| 526 | 20240904 | 100000 | 82739073500 | 232500 | 233000 | 233000 | 232500 | 574 |
| 527 | 20240904 | 095900 | 82605581000 | 232500 | 233000 | 233000 | 232500 | 514 |
| 528 | 20240904 | 095800 | 82485962500 | 233000 | 232500 | 233000 | 232500 | 1339 |
| 529 | 20240904 | 095700 | 82174594000 | 233000 | 232500 | 233000 | 232500 | 2383 |
| 530 | 20240904 | 095600 | 81619988500 | 232500 | 232500 | 233000 | 232500 | 640 |
| 531 | 20240904 | 095500 | 81471098500 | 232500 | 232500 | 233000 | 232500 | 870 |
| 532 | 20240904 | 095400 | 81268760000 | 232500 | 232500 | 233000 | 232500 | 778 |
| 533 | 20240904 | 095300 | 81087802500 | 232500 | 233000 | 233000 | 232500 | 409 |
| 534 | 20240904 | 095200 | 80992625500 | 233000 | 233000 | 233500 | 232500 | 2458 |
| 535 | 20240904 | 095100 | 80419780000 | 233000 | 233500 | 233500 | 233000 | 2290 |
| 536 | 20240904 | 095000 | 79886108500 | 233000 | 233000 | 233500 | 233000 | 1719 |
| 537 | 20240904 | 094900 | 79485541000 | 233000 | 233500 | 233500 | 232500 | 2895 |
| 538 | 20240904 | 094800 | 78810985500 | 233000 | 233000 | 233500 | 232500 | 1284 |
| 539 | 20240904 | 094700 | 78511763500 | 233000 | 232500 | 233500 | 232500 | 3884 |
| 540 | 20240904 | 094600 | 77606896000 | 232500 | 232500 | 233000 | 232500 | 2233 |
| 541 | 20240904 | 094500 | 77087322000 | 232500 | 232500 | 233000 | 232000 | 4931 |
| 542 | 20240904 | 094400 | 75940906500 | 232500 | 233000 | 233000 | 232500 | 1347 |
| 543 | 20240904 | 094300 | 75627640500 | 232500 | 232000 | 233000 | 232000 | 4652 |
| 544 | 20240904 | 094200 | 74546302000 | 232500 | 232000 | 232500 | 232000 | 1373 |
| 545 | 20240904 | 094100 | 74227531000 | 232500 | 232000 | 232500 | 232000 | 3090 |
| 546 | 20240904 | 094000 | 73510595000 | 232000 | 232000 | 232500 | 231500 | 2967 |
| 547 | 20240904 | 093900 | 72822180000 | 231500 | 232500 | 232500 | 231500 | 5830 |
| 548 | 20240904 | 093800 | 71469535500 | 232000 | 233000 | 233000 | 232000 | 5737 |
| 549 | 20240904 | 093700 | 70135777500 | 233000 | 233000 | 233500 | 232500 | 6769 |
| 550 | 20240904 | 093600 | 68558774500 | 233500 | 233000 | 233500 | 233000 | 1869 |
| 551 | 20240904 | 093500 | 68122923000 | 233000 | 233000 | 233500 | 233000 | 1511 |
| 552 | 20240904 | 093400 | 67770304500 | 233500 | 232500 | 233500 | 232000 | 5440 |
| 553 | 20240904 | 093300 | 66502571500 | 232500 | 232500 | 233000 | 232000 | 1963 |
| 554 | 20240904 | 093200 | 66046343500 | 232000 | 233000 | 233000 | 232000 | 3690 |
| 555 | 20240904 | 093100 | 65188642500 | 232500 | 232000 | 233000 | 231500 | 4793 |
| 556 | 20240904 | 093000 | 64076040500 | 232000 | 232000 | 232500 | 231500 | 4308 |
| 557 | 20240904 | 092900 | 63077631000 | 232000 | 232500 | 232500 | 231500 | 3825 |
| 558 | 20240904 | 092800 | 62190211000 | 232500 | 232500 | 232500 | 232000 | 598 |
| 559 | 20240904 | 092700 | 62051261000 | 232500 | 232500 | 232500 | 232000 | 1861 |
| 560 | 20240904 | 092600 | 61619033500 | 232000 | 232500 | 232500 | 231500 | 2737 |
| 561 | 20240904 | 092500 | 60983903500 | 232500 | 233000 | 233000 | 232000 | 2997 |
| 562 | 20240904 | 092400 | 60287732500 | 232500 | 231500 | 233500 | 231500 | 7480 |
| 563 | 20240904 | 092300 | 58548989000 | 232000 | 231500 | 232000 | 231500 | 1079 |
| 564 | 20240904 | 092200 | 58299075000 | 231500 | 231500 | 232000 | 231000 | 9155 |
| 565 | 20240904 | 092100 | 56178636000 | 232000 | 232000 | 232000 | 231500 | 3143 |
| 566 | 20240904 | 092000 | 55450989000 | 232000 | 231000 | 232000 | 231000 | 9462 |
| 567 | 20240904 | 091900 | 53263673500 | 231000 | 231500 | 232000 | 231000 | 12226 |
| 568 | 20240904 | 091800 | 50435701000 | 232000 | 232000 | 232500 | 231500 | 10842 |
| 569 | 20240904 | 091700 | 47919454500 | 232500 | 232500 | 233000 | 232000 | 3496 |
| 570 | 20240904 | 091600 | 47106702500 | 233000 | 233500 | 234000 | 232500 | 3889 |
| 571 | 20240904 | 091500 | 46199953500 | 233500 | 232500 | 234000 | 232000 | 7028 |
| 572 | 20240904 | 091400 | 44561823000 | 232500 | 232500 | 233000 | 232500 | 2387 |
| 573 | 20240904 | 091300 | 44006684000 | 233000 | 232500 | 233000 | 232000 | 4138 |
| 574 | 20240904 | 091200 | 43044763000 | 232500 | 232000 | 232500 | 231500 | 6935 |
| 575 | 20240904 | 091100 | 41435837500 | 232500 | 232500 | 232500 | 232000 | 5644 |
| 576 | 20240904 | 091000 | 40126227500 | 232000 | 232500 | 233000 | 232000 | 7950 |
| 577 | 20240904 | 090900 | 38278126000 | 232500 | 233500 | 233500 | 232500 | 9201 |
| 578 | 20240904 | 090800 | 36135314000 | 233500 | 232500 | 233500 | 232500 | 11166 |
| 579 | 20240904 | 090700 | 33532443000 | 233000 | 234000 | 234000 | 232500 | 5580 |
| 580 | 20240904 | 090600 | 32231702000 | 234000 | 233000 | 234000 | 233000 | 3987 |
| 581 | 20240904 | 090500 | 31300589500 | 233000 | 233000 | 234000 | 232500 | 8642 |
| 582 | 20240904 | 090400 | 29284603500 | 233500 | 233500 | 233500 | 232500 | 14954 |
| 583 | 20240904 | 090300 | 25800350500 | 233500 | 233500 | 234500 | 232500 | 9538 |
| 584 | 20240904 | 090200 | 23573270000 | 233500 | 232000 | 235000 | 231500 | 17315 |
| 585 | 20240904 | 090100 | 19537586500 | 232000 | 231500 | 232500 | 231500 | 14885 |
| 586 | 20240904 | 090000 | 16085541500 | 231500 | 231000 | 232000 | 229500 | 69612 |