35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 184400 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 47032 |
| 3 | 20240905 | 184300 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 4 | 20240905 | 184200 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 5 | 20240905 | 184100 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 6 | 20240905 | 184000 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 7 | 20240905 | 183900 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 8 | 20240905 | 183800 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 9 | 20240905 | 183700 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 10 | 20240905 | 183600 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 11 | 20240905 | 183500 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 12 | 20240905 | 183400 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 13 | 20240905 | 183300 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 14 | 20240905 | 183200 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 15 | 20240905 | 183100 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 16 | 20240905 | 183000 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 17 | 20240905 | 182900 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 18 | 20240905 | 182800 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 19 | 20240905 | 182700 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 20 | 20240905 | 182600 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 21 | 20240905 | 182500 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 22 | 20240905 | 182400 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 23 | 20240905 | 182300 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 24 | 20240905 | 182200 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 25 | 20240905 | 182100 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 26 | 20240905 | 182000 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 27 | 20240905 | 181900 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 28 | 20240905 | 181800 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 29 | 20240905 | 181700 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 30 | 20240905 | 181600 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 31 | 20240905 | 181500 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 32 | 20240905 | 181400 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 47032 |
| 33 | 20240905 | 181300 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 34 | 20240905 | 181200 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 35 | 20240905 | 181100 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 36 | 20240905 | 181000 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 37 | 20240905 | 180900 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 38 | 20240905 | 180800 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 39 | 20240905 | 180700 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 40 | 20240905 | 180600 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 41 | 20240905 | 180500 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 42 | 20240905 | 180400 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 43 | 20240905 | 180300 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 44 | 20240905 | 180200 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 45 | 20240905 | 180100 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 46 | 20240905 | 180000 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 47 | 20240905 | 175900 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 48 | 20240905 | 175800 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 49 | 20240905 | 175700 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 50 | 20240905 | 175600 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 51 | 20240905 | 175500 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 52 | 20240905 | 175400 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 53 | 20240905 | 175300 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 54 | 20240905 | 175200 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 55 | 20240905 | 175100 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 56 | 20240905 | 175000 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 57 | 20240905 | 174900 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 58 | 20240905 | 174800 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 59 | 20240905 | 174700 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 60 | 20240905 | 174600 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 61 | 20240905 | 174500 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 62 | 20240905 | 174400 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 47032 |
| 63 | 20240905 | 174300 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 64 | 20240905 | 174200 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 65 | 20240905 | 174100 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 66 | 20240905 | 174000 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 67 | 20240905 | 173900 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 68 | 20240905 | 173800 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 69 | 20240905 | 173700 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 70 | 20240905 | 173600 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 71 | 20240905 | 173500 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 72 | 20240905 | 173400 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 73 | 20240905 | 173300 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 74 | 20240905 | 173200 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 75 | 20240905 | 173100 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 76 | 20240905 | 173000 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 77 | 20240905 | 172900 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 78 | 20240905 | 172800 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 79 | 20240905 | 172700 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 80 | 20240905 | 172600 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 81 | 20240905 | 172500 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 82 | 20240905 | 172400 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 83 | 20240905 | 172300 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 84 | 20240905 | 172200 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 85 | 20240905 | 172100 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 86 | 20240905 | 172000 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 87 | 20240905 | 171900 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 88 | 20240905 | 171800 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 89 | 20240905 | 171700 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 90 | 20240905 | 171600 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 91 | 20240905 | 171500 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 92 | 20240905 | 171400 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 47032 |
| 93 | 20240905 | 171300 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 94 | 20240905 | 171200 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 95 | 20240905 | 171100 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 96 | 20240905 | 171000 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 97 | 20240905 | 170900 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 98 | 20240905 | 170800 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 99 | 20240905 | 170700 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 100 | 20240905 | 170600 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 101 | 20240905 | 170500 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 102 | 20240905 | 170400 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 103 | 20240905 | 170300 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 104 | 20240905 | 170200 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 105 | 20240905 | 170100 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 106 | 20240905 | 170000 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 107 | 20240905 | 165900 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 108 | 20240905 | 165800 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 109 | 20240905 | 165700 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 110 | 20240905 | 165600 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 111 | 20240905 | 165500 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 112 | 20240905 | 165400 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 113 | 20240905 | 165300 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 114 | 20240905 | 165200 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 115 | 20240905 | 165100 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 116 | 20240905 | 165000 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 117 | 20240905 | 164900 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 118 | 20240905 | 164800 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 119 | 20240905 | 164700 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 120 | 20240905 | 164600 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 121 | 20240905 | 164500 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 122 | 20240905 | 164400 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 47032 |
| 123 | 20240905 | 164300 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 124 | 20240905 | 164200 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 125 | 20240905 | 164100 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 126 | 20240905 | 164000 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 127 | 20240905 | 163900 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 128 | 20240905 | 163800 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 129 | 20240905 | 163700 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 130 | 20240905 | 163600 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 131 | 20240905 | 163500 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 132 | 20240905 | 163400 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 133 | 20240905 | 163300 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 134 | 20240905 | 163200 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 135 | 20240905 | 163100 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 136 | 20240905 | 163000 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 137 | 20240905 | 162900 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 138 | 20240905 | 162800 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 139 | 20240905 | 162700 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 140 | 20240905 | 162600 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 141 | 20240905 | 162500 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 142 | 20240905 | 162400 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 143 | 20240905 | 162300 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 144 | 20240905 | 162200 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 145 | 20240905 | 162100 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 146 | 20240905 | 162000 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 147 | 20240905 | 161900 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 148 | 20240905 | 161800 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 149 | 20240905 | 161700 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 150 | 20240905 | 161600 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 151 | 20240905 | 161500 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 152 | 20240905 | 161400 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 47032 |
| 153 | 20240905 | 161300 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 154 | 20240905 | 161200 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 155 | 20240905 | 161100 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 156 | 20240905 | 161000 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 157 | 20240905 | 160900 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 158 | 20240905 | 160800 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 159 | 20240905 | 160700 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 160 | 20240905 | 160600 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 161 | 20240905 | 160500 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 162 | 20240905 | 160400 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 163 | 20240905 | 160300 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 164 | 20240905 | 160200 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 165 | 20240905 | 160100 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 166 | 20240905 | 160000 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 167 | 20240905 | 155900 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 168 | 20240905 | 155800 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 169 | 20240905 | 155700 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 170 | 20240905 | 155600 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 171 | 20240905 | 155500 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 172 | 20240905 | 155400 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 173 | 20240905 | 155300 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 174 | 20240905 | 155200 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 175 | 20240905 | 155100 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 176 | 20240905 | 155000 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 177 | 20240905 | 154900 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 178 | 20240905 | 154800 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 179 | 20240905 | 154700 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 180 | 20240905 | 154600 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 181 | 20240905 | 154500 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 182 | 20240905 | 154400 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 47032 |
| 183 | 20240905 | 154300 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 184 | 20240905 | 154200 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 185 | 20240905 | 154100 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 186 | 20240905 | 154000 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 187 | 20240905 | 153900 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 188 | 20240905 | 153800 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 189 | 20240905 | 153700 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 190 | 20240905 | 153600 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 191 | 20240905 | 153500 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 192 | 20240905 | 153400 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 193 | 20240905 | 153300 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 194 | 20240905 | 153200 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 195 | 20240905 | 153100 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 196 | 20240905 | 153000 | 201033145500 | 229000 | 229000 | 229000 | 229000 | 47032 |
| 197 | 20240905 | 152900 | 190262817500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 198 | 20240905 | 152800 | 190262817500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 199 | 20240905 | 152700 | 190262817500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 200 | 20240905 | 152600 | 190262817500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 201 | 20240905 | 152500 | 190262817500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 202 | 20240905 | 152400 | 190262817500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 203 | 20240905 | 152300 | 190262817500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 204 | 20240905 | 152200 | 190262817500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 205 | 20240905 | 152100 | 190262817500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 206 | 20240905 | 152000 | 190262817500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 207 | 20240905 | 151900 | 190262817500 | 229000 | 229000 | 229000 | 228500 | 3844 |
| 208 | 20240905 | 151800 | 189384108500 | 229000 | 228500 | 229000 | 228500 | 4674 |
| 209 | 20240905 | 151700 | 188315793000 | 228500 | 228500 | 229000 | 228500 | 2320 |
| 210 | 20240905 | 151600 | 187785359000 | 229000 | 228500 | 229000 | 228500 | 1663 |
| 211 | 20240905 | 151500 | 187405312500 | 229000 | 228500 | 229000 | 228500 | 1760 |
| 212 | 20240905 | 151400 | 187002895000 | 228500 | 229500 | 229500 | 228500 | 10963 |
| 213 | 20240905 | 151300 | 184492401000 | 229000 | 229000 | 229500 | 229000 | 936 |
| 214 | 20240905 | 151200 | 184278022000 | 229000 | 229000 | 229500 | 229000 | 2384 |
| 215 | 20240905 | 151100 | 183731954000 | 229500 | 229500 | 229500 | 229000 | 1887 |
| 216 | 20240905 | 151000 | 183299719500 | 229000 | 229000 | 229500 | 229000 | 2298 |
| 217 | 20240905 | 150900 | 182773256000 | 229500 | 229000 | 229500 | 229000 | 1336 |
| 218 | 20240905 | 150800 | 182467127500 | 229000 | 229500 | 229500 | 229000 | 867 |
| 219 | 20240905 | 150700 | 182268515000 | 229000 | 229000 | 229500 | 229000 | 836 |
| 220 | 20240905 | 150600 | 182076901000 | 229500 | 229500 | 229500 | 229000 | 583 |
| 221 | 20240905 | 150500 | 181943258500 | 229500 | 229500 | 229500 | 229000 | 1347 |
| 222 | 20240905 | 150400 | 181634427000 | 229000 | 229500 | 229500 | 229000 | 2929 |
| 223 | 20240905 | 150300 | 180963530500 | 229000 | 229000 | 229500 | 229000 | 1859 |
| 224 | 20240905 | 150200 | 180537480000 | 229000 | 229000 | 229500 | 229000 | 434 |
| 225 | 20240905 | 150100 | 180438050500 | 229000 | 229500 | 229500 | 229000 | 479 |
| 226 | 20240905 | 150000 | 180328289500 | 229000 | 229000 | 229500 | 228500 | 7409 |
| 227 | 20240905 | 145900 | 178631439500 | 229000 | 228500 | 229000 | 228500 | 935 |
| 228 | 20240905 | 145800 | 178417625500 | 228500 | 229000 | 229500 | 228500 | 6737 |
| 229 | 20240905 | 145700 | 176874962000 | 229000 | 229000 | 229500 | 229000 | 1164 |
| 230 | 20240905 | 145600 | 176608305500 | 229500 | 229000 | 229500 | 229000 | 762 |
| 231 | 20240905 | 145500 | 176433769500 | 229500 | 229000 | 229500 | 229000 | 1618 |
| 232 | 20240905 | 145400 | 176063126500 | 229000 | 229000 | 229500 | 229000 | 543 |
| 233 | 20240905 | 145300 | 175938689500 | 229000 | 229000 | 229500 | 229000 | 1625 |
| 234 | 20240905 | 145200 | 175566207500 | 229500 | 229500 | 229500 | 229000 | 754 |
| 235 | 20240905 | 145100 | 175393382500 | 229000 | 229500 | 229500 | 229000 | 929 |
| 236 | 20240905 | 145000 | 175180570500 | 229000 | 229000 | 229500 | 229000 | 1104 |
| 237 | 20240905 | 144900 | 174927694000 | 229500 | 229000 | 229500 | 229000 | 567 |
| 238 | 20240905 | 144800 | 174797780500 | 229000 | 229000 | 229500 | 229000 | 533 |
| 239 | 20240905 | 144700 | 174675656000 | 229500 | 229500 | 229500 | 229000 | 711 |
| 240 | 20240905 | 144600 | 174512804000 | 229000 | 229500 | 229500 | 229000 | 508 |
| 241 | 20240905 | 144500 | 174396422000 | 229000 | 229000 | 229500 | 229000 | 1422 |
| 242 | 20240905 | 144400 | 174070290000 | 229000 | 229500 | 229500 | 229000 | 433 |
| 243 | 20240905 | 144300 | 173971074000 | 229500 | 229500 | 230000 | 229500 | 3791 |
| 244 | 20240905 | 144200 | 173100970500 | 229500 | 229500 | 230000 | 229500 | 798 |
| 245 | 20240905 | 144100 | 172917542500 | 230000 | 229000 | 230000 | 228500 | 4705 |
| 246 | 20240905 | 144000 | 171839269500 | 228500 | 229500 | 230000 | 228500 | 7172 |
| 247 | 20240905 | 143900 | 170193805000 | 229500 | 229500 | 230000 | 229500 | 2391 |
| 248 | 20240905 | 143800 | 169644052500 | 230000 | 230000 | 230000 | 229500 | 1031 |
| 249 | 20240905 | 143700 | 169407061500 | 230000 | 229500 | 230000 | 229500 | 804 |
| 250 | 20240905 | 143600 | 169222330000 | 229500 | 229500 | 230000 | 229000 | 2922 |
| 251 | 20240905 | 143500 | 168551504500 | 229500 | 229500 | 229500 | 229000 | 756 |
| 252 | 20240905 | 143400 | 168378147000 | 229000 | 228500 | 229500 | 228500 | 1776 |
| 253 | 20240905 | 143300 | 167971397000 | 228500 | 228000 | 229000 | 228000 | 6693 |
| 254 | 20240905 | 143200 | 166441158500 | 228500 | 228000 | 228500 | 228000 | 1604 |
| 255 | 20240905 | 143100 | 166074879500 | 228000 | 228500 | 228500 | 228000 | 1251 |
| 256 | 20240905 | 143000 | 165789215000 | 228000 | 228500 | 228500 | 228000 | 1040 |
| 257 | 20240905 | 142900 | 165551804500 | 228000 | 228000 | 228500 | 228000 | 564 |
| 258 | 20240905 | 142800 | 165423162500 | 228500 | 228000 | 228500 | 228000 | 720 |
| 259 | 20240905 | 142700 | 165258966000 | 228000 | 228000 | 228500 | 228000 | 481 |
| 260 | 20240905 | 142600 | 165149265500 | 228500 | 228000 | 228500 | 228000 | 2690 |
| 261 | 20240905 | 142500 | 164535928500 | 228000 | 228000 | 228500 | 228000 | 836 |
| 262 | 20240905 | 142400 | 164345279500 | 228000 | 228000 | 228500 | 228000 | 712 |
| 263 | 20240905 | 142300 | 164182849000 | 228500 | 228000 | 228500 | 228000 | 978 |
| 264 | 20240905 | 142200 | 163959653000 | 228000 | 228000 | 228500 | 228000 | 482 |
| 265 | 20240905 | 142100 | 163849706500 | 228000 | 228000 | 228500 | 228000 | 528 |
| 266 | 20240905 | 142000 | 163729281500 | 228000 | 228000 | 228500 | 228000 | 964 |
| 267 | 20240905 | 141900 | 163509237500 | 228000 | 228000 | 228500 | 228000 | 945 |
| 268 | 20240905 | 141800 | 163293496500 | 228000 | 228000 | 228500 | 228000 | 628 |
| 269 | 20240905 | 141700 | 163150224500 | 228500 | 228500 | 228500 | 228000 | 476 |
| 270 | 20240905 | 141600 | 163041600500 | 228500 | 228500 | 229000 | 228000 | 6039 |
| 271 | 20240905 | 141500 | 161661638000 | 228500 | 227000 | 228500 | 227000 | 17224 |
| 272 | 20240905 | 141400 | 157739779500 | 227500 | 227000 | 227500 | 227000 | 767 |
| 273 | 20240905 | 141300 | 157565486500 | 227000 | 227500 | 227500 | 227000 | 1249 |
| 274 | 20240905 | 141200 | 157281828500 | 227000 | 227500 | 227500 | 227000 | 1610 |
| 275 | 20240905 | 141100 | 156915914500 | 227000 | 227000 | 227500 | 227000 | 1408 |
| 276 | 20240905 | 141000 | 156596226500 | 227500 | 227000 | 227500 | 227000 | 1211 |
| 277 | 20240905 | 140900 | 156321221500 | 227000 | 227500 | 227500 | 227000 | 922 |
| 278 | 20240905 | 140800 | 156111880000 | 227000 | 227000 | 227500 | 227000 | 5885 |
| 279 | 20240905 | 140700 | 154775942000 | 227000 | 227500 | 227500 | 227000 | 1238 |
| 280 | 20240905 | 140600 | 154494748000 | 227000 | 227500 | 227500 | 227000 | 684 |
| 281 | 20240905 | 140500 | 154339350500 | 227500 | 227500 | 228000 | 227000 | 11889 |
| 282 | 20240905 | 140400 | 151634791000 | 227500 | 228000 | 228000 | 227500 | 2116 |
| 283 | 20240905 | 140300 | 151153330500 | 228000 | 228000 | 228000 | 227500 | 1255 |
| 284 | 20240905 | 140200 | 150867446500 | 227500 | 228500 | 228500 | 227500 | 1495 |
| 285 | 20240905 | 140100 | 150526592500 | 228000 | 228000 | 228500 | 227500 | 939 |
| 286 | 20240905 | 140000 | 150312649000 | 228000 | 227500 | 228000 | 227500 | 1306 |
| 287 | 20240905 | 135900 | 150015083000 | 227500 | 228000 | 228000 | 227500 | 660 |
| 288 | 20240905 | 135800 | 149864778000 | 228000 | 228000 | 228500 | 227500 | 735 |
| 289 | 20240905 | 135700 | 149697233500 | 227500 | 227500 | 228500 | 227500 | 1092 |
| 290 | 20240905 | 135600 | 149448362000 | 227500 | 227500 | 228500 | 227500 | 7520 |
| 291 | 20240905 | 135500 | 147733622500 | 227500 | 227500 | 228000 | 227500 | 710 |
| 292 | 20240905 | 135400 | 147571927500 | 228000 | 227500 | 228000 | 227500 | 681 |
| 293 | 20240905 | 135300 | 147416860500 | 228000 | 228000 | 228000 | 227500 | 811 |
| 294 | 20240905 | 135200 | 147232173500 | 228000 | 228000 | 228000 | 227500 | 902 |
| 295 | 20240905 | 135100 | 147026716000 | 228000 | 227500 | 228000 | 227500 | 1376 |
| 296 | 20240905 | 135000 | 146713267000 | 228000 | 227500 | 228000 | 227500 | 2321 |
| 297 | 20240905 | 134900 | 146184472000 | 228000 | 227500 | 228000 | 227500 | 822 |
| 298 | 20240905 | 134800 | 145997384500 | 228000 | 227500 | 228000 | 227500 | 2270 |
| 299 | 20240905 | 134700 | 145480544500 | 227500 | 228000 | 228000 | 227500 | 605 |
| 300 | 20240905 | 134600 | 145342748500 | 228000 | 228000 | 228000 | 227500 | 703 |
| 301 | 20240905 | 134500 | 145182690500 | 228000 | 228000 | 228000 | 227500 | 1273 |
| 302 | 20240905 | 134400 | 144892660500 | 228000 | 227500 | 228000 | 227500 | 529 |
| 303 | 20240905 | 134300 | 144772250000 | 227500 | 228000 | 228000 | 227500 | 1943 |
| 304 | 20240905 | 134200 | 144329516500 | 228000 | 227500 | 228000 | 227500 | 959 |
| 305 | 20240905 | 134100 | 144111202500 | 227500 | 227500 | 228000 | 227500 | 705 |
| 306 | 20240905 | 134000 | 143950681000 | 227500 | 227500 | 228000 | 227500 | 603 |
| 307 | 20240905 | 133900 | 143813449500 | 227500 | 228500 | 228500 | 227500 | 4658 |
| 308 | 20240905 | 133800 | 142751500000 | 228000 | 228000 | 228500 | 228000 | 1664 |
| 309 | 20240905 | 133700 | 142372071500 | 228500 | 228000 | 228500 | 228000 | 856 |
| 310 | 20240905 | 133600 | 142176722000 | 228500 | 228000 | 228500 | 228000 | 587 |
| 311 | 20240905 | 133500 | 142042826000 | 228000 | 228000 | 228500 | 228000 | 1051 |
| 312 | 20240905 | 133400 | 141803102000 | 228000 | 228500 | 228500 | 228000 | 527 |
| 313 | 20240905 | 133300 | 141682892000 | 228500 | 228000 | 228500 | 228000 | 749 |
| 314 | 20240905 | 133200 | 141512054000 | 228500 | 228000 | 228500 | 228000 | 338 |
| 315 | 20240905 | 133100 | 141434956000 | 228000 | 228500 | 228500 | 228000 | 826 |
| 316 | 20240905 | 133000 | 141246340000 | 228500 | 228000 | 228500 | 228000 | 1273 |
| 317 | 20240905 | 132900 | 140955667000 | 228000 | 228000 | 228500 | 228000 | 755 |
| 318 | 20240905 | 132800 | 140783387000 | 228500 | 228000 | 228500 | 228000 | 286 |
| 319 | 20240905 | 132700 | 140718137000 | 228000 | 228000 | 228500 | 228000 | 470 |
| 320 | 20240905 | 132600 | 140610926500 | 228000 | 228000 | 228500 | 228000 | 593 |
| 321 | 20240905 | 132500 | 140475685500 | 228500 | 228000 | 228500 | 228000 | 2353 |
| 322 | 20240905 | 132400 | 139938151500 | 228000 | 228000 | 229000 | 228000 | 2506 |
| 323 | 20240905 | 132300 | 139365694500 | 228000 | 228000 | 228500 | 227500 | 3096 |
| 324 | 20240905 | 132200 | 138659223500 | 228000 | 228000 | 228500 | 227500 | 3909 |
| 325 | 20240905 | 132100 | 137767957000 | 228500 | 228000 | 228500 | 228000 | 605 |
| 326 | 20240905 | 132000 | 137629957000 | 228000 | 227500 | 228500 | 227500 | 4323 |
| 327 | 20240905 | 131900 | 136644286500 | 228000 | 228000 | 228000 | 227500 | 1370 |
| 328 | 20240905 | 131800 | 136332112000 | 228000 | 227500 | 228000 | 227500 | 2188 |
| 329 | 20240905 | 131700 | 135833502500 | 227500 | 228000 | 228000 | 227500 | 983 |
| 330 | 20240905 | 131600 | 135609753500 | 228000 | 227500 | 228000 | 227500 | 1101 |
| 331 | 20240905 | 131500 | 135358879500 | 228000 | 227500 | 228000 | 227500 | 833 |
| 332 | 20240905 | 131400 | 135169236000 | 227500 | 227500 | 228000 | 227500 | 1060 |
| 333 | 20240905 | 131300 | 134927916500 | 228000 | 228000 | 228000 | 227500 | 1740 |
| 334 | 20240905 | 131200 | 134531955500 | 228000 | 228000 | 228500 | 227500 | 6650 |
| 335 | 20240905 | 131100 | 133017199500 | 228500 | 228500 | 228500 | 228000 | 894 |
| 336 | 20240905 | 131000 | 132813337500 | 228500 | 228000 | 228500 | 228000 | 745 |
| 337 | 20240905 | 130900 | 132643401500 | 228000 | 228500 | 228500 | 228000 | 921 |
| 338 | 20240905 | 130800 | 132433334500 | 228000 | 228500 | 228500 | 228000 | 744 |
| 339 | 20240905 | 130700 | 132263690000 | 228500 | 228000 | 228500 | 228000 | 581 |
| 340 | 20240905 | 130600 | 132131133500 | 228000 | 228000 | 228500 | 228000 | 705 |
| 341 | 20240905 | 130500 | 131970167500 | 228500 | 228000 | 228500 | 228000 | 519 |
| 342 | 20240905 | 130400 | 131851650000 | 228000 | 227500 | 228500 | 227500 | 3268 |
| 343 | 20240905 | 130300 | 131106530500 | 228000 | 228000 | 228000 | 227500 | 723 |
| 344 | 20240905 | 130200 | 130941861000 | 227500 | 228000 | 228000 | 227500 | 1148 |
| 345 | 20240905 | 130100 | 130680331000 | 228000 | 228000 | 228500 | 227500 | 2925 |
| 346 | 20240905 | 130000 | 130013483000 | 228000 | 228000 | 228500 | 227500 | 7556 |
| 347 | 20240905 | 125900 | 128290877000 | 228500 | 228000 | 228500 | 228000 | 3760 |
| 348 | 20240905 | 125800 | 127433546000 | 228000 | 228500 | 228500 | 228000 | 5467 |
| 349 | 20240905 | 125700 | 126186902500 | 228000 | 228000 | 228500 | 228000 | 2608 |
| 350 | 20240905 | 125600 | 125592124500 | 228000 | 228000 | 228500 | 228000 | 1313 |
| 351 | 20240905 | 125500 | 125292358500 | 228000 | 228000 | 228500 | 228000 | 906 |
| 352 | 20240905 | 125400 | 125085705500 | 228500 | 228500 | 228500 | 228000 | 661 |
| 353 | 20240905 | 125300 | 124934844500 | 228000 | 228000 | 228500 | 228000 | 737 |
| 354 | 20240905 | 125200 | 124766579500 | 228500 | 228000 | 228500 | 228000 | 1224 |
| 355 | 20240905 | 125100 | 124487424000 | 228500 | 228000 | 228500 | 228000 | 1203 |
| 356 | 20240905 | 125000 | 124212849000 | 228000 | 228000 | 228500 | 228000 | 679 |
| 357 | 20240905 | 124900 | 124057965000 | 228500 | 229000 | 229000 | 228000 | 5201 |
| 358 | 20240905 | 124800 | 122870125000 | 229000 | 229000 | 229000 | 228500 | 734 |
| 359 | 20240905 | 124700 | 122702318500 | 229000 | 228500 | 229000 | 228500 | 665 |
| 360 | 20240905 | 124600 | 122550180000 | 228500 | 228500 | 229000 | 228500 | 771 |
| 361 | 20240905 | 124500 | 122373944000 | 229000 | 228500 | 229000 | 228500 | 448 |
| 362 | 20240905 | 124400 | 122271559000 | 228500 | 228500 | 229000 | 228500 | 354 |
| 363 | 20240905 | 124300 | 122190634000 | 228500 | 228000 | 229000 | 228000 | 1500 |
| 364 | 20240905 | 124200 | 121847956000 | 228500 | 228000 | 228500 | 228000 | 727 |
| 365 | 20240905 | 124100 | 121681965000 | 228500 | 228000 | 228500 | 228000 | 862 |
| 366 | 20240905 | 124000 | 121485255000 | 228500 | 228500 | 229000 | 228000 | 912 |
| 367 | 20240905 | 123900 | 121276963500 | 228000 | 228500 | 228500 | 228000 | 2117 |
| 368 | 20240905 | 123800 | 120793460000 | 228000 | 228500 | 228500 | 228000 | 1693 |
| 369 | 20240905 | 123700 | 120407192000 | 228000 | 228000 | 229000 | 228000 | 4022 |
| 370 | 20240905 | 123600 | 119488248500 | 228500 | 228500 | 229000 | 228000 | 6159 |
| 371 | 20240905 | 123500 | 118081542000 | 228500 | 228500 | 229000 | 228500 | 3867 |
| 372 | 20240905 | 123400 | 117197923500 | 229000 | 228500 | 229000 | 228500 | 2384 |
| 373 | 20240905 | 123300 | 116653157000 | 229000 | 228500 | 229000 | 228500 | 1517 |
| 374 | 20240905 | 123200 | 116306493500 | 228500 | 229000 | 229000 | 228500 | 483 |
| 375 | 20240905 | 123100 | 116195993500 | 229000 | 228500 | 229000 | 228500 | 716 |
| 376 | 20240905 | 123000 | 116032356500 | 229000 | 229000 | 229000 | 228500 | 343 |
| 377 | 20240905 | 122900 | 115953923500 | 228500 | 228500 | 229000 | 228500 | 403 |
| 378 | 20240905 | 122800 | 115861795000 | 228500 | 228500 | 229000 | 228500 | 394 |
| 379 | 20240905 | 122700 | 115771740000 | 228500 | 229000 | 229000 | 228500 | 544 |
| 380 | 20240905 | 122600 | 115647381000 | 228500 | 228500 | 229000 | 228500 | 308 |
| 381 | 20240905 | 122500 | 115576979000 | 228500 | 228500 | 229000 | 228500 | 1557 |
| 382 | 20240905 | 122400 | 115221150500 | 228500 | 229000 | 229500 | 228500 | 1548 |
| 383 | 20240905 | 122300 | 114866743500 | 229500 | 229500 | 229500 | 228500 | 4949 |
| 384 | 20240905 | 122200 | 113734586000 | 229000 | 229000 | 229500 | 229000 | 1438 |
| 385 | 20240905 | 122100 | 113405247000 | 229000 | 228000 | 229500 | 228000 | 8527 |
| 386 | 20240905 | 122000 | 111454138000 | 228500 | 230000 | 230500 | 228000 | 34238 |
| 387 | 20240905 | 121900 | 103596726000 | 230500 | 230000 | 230500 | 230000 | 1180 |
| 388 | 20240905 | 121800 | 103325264000 | 230500 | 231000 | 231500 | 230000 | 16704 |
| 389 | 20240905 | 121700 | 99472691500 | 231000 | 231000 | 231500 | 231000 | 625 |
| 390 | 20240905 | 121600 | 99328287000 | 231500 | 231000 | 231500 | 231000 | 364 |
| 391 | 20240905 | 121500 | 99244187500 | 231000 | 231500 | 231500 | 231000 | 918 |
| 392 | 20240905 | 121400 | 99032096000 | 231000 | 231000 | 231500 | 231000 | 439 |
| 393 | 20240905 | 121300 | 98930630500 | 231000 | 231000 | 231500 | 231000 | 408 |
| 394 | 20240905 | 121200 | 98836324000 | 231000 | 231500 | 231500 | 231000 | 295 |
| 395 | 20240905 | 121100 | 98768161500 | 231000 | 231500 | 231500 | 231000 | 544 |
| 396 | 20240905 | 121000 | 98642482000 | 231000 | 231000 | 231500 | 231000 | 239 |
| 397 | 20240905 | 120900 | 98587248500 | 231000 | 231500 | 231500 | 231000 | 224 |
| 398 | 20240905 | 120800 | 98535500000 | 231000 | 231500 | 232000 | 231000 | 3437 |
| 399 | 20240905 | 120700 | 97740393500 | 231500 | 232000 | 232000 | 231500 | 228 |
| 400 | 20240905 | 120600 | 97687596000 | 231500 | 231500 | 232000 | 231500 | 473 |
| 401 | 20240905 | 120500 | 97578075500 | 232000 | 231500 | 232000 | 231500 | 425 |
| 402 | 20240905 | 120400 | 97479633500 | 231500 | 232000 | 232000 | 231500 | 475 |
| 403 | 20240905 | 120300 | 97369611000 | 231500 | 231500 | 232000 | 231500 | 838 |
| 404 | 20240905 | 120200 | 97175297000 | 231500 | 232000 | 232500 | 231500 | 4357 |
| 405 | 20240905 | 120100 | 96164857500 | 232000 | 232000 | 232500 | 232000 | 157 |
| 406 | 20240905 | 120000 | 96128411500 | 232000 | 232000 | 232500 | 232000 | 485 |
| 407 | 20240905 | 115900 | 96015862000 | 232000 | 232500 | 232500 | 232000 | 240 |
| 408 | 20240905 | 115800 | 95960124000 | 232000 | 232000 | 232500 | 232000 | 307 |
| 409 | 20240905 | 115700 | 95888847500 | 232000 | 232000 | 232500 | 232000 | 740 |
| 410 | 20240905 | 115600 | 95717052000 | 232500 | 232500 | 232500 | 232000 | 403 |
| 411 | 20240905 | 115500 | 95623430500 | 232500 | 232000 | 232500 | 232000 | 413 |
| 412 | 20240905 | 115400 | 95527525500 | 232500 | 232000 | 232500 | 232000 | 296 |
| 413 | 20240905 | 115300 | 95458735000 | 232000 | 231500 | 232500 | 231500 | 2456 |
| 414 | 20240905 | 115200 | 94888773500 | 231500 | 231500 | 232000 | 231500 | 391 |
| 415 | 20240905 | 115100 | 94798159000 | 231500 | 231500 | 232000 | 231500 | 253 |
| 416 | 20240905 | 115000 | 94739526000 | 232000 | 231500 | 232000 | 231500 | 805 |
| 417 | 20240905 | 114900 | 94552897500 | 232000 | 231500 | 232000 | 231500 | 255 |
| 418 | 20240905 | 114800 | 94493806000 | 231500 | 231500 | 232000 | 231500 | 656 |
| 419 | 20240905 | 114700 | 94341764000 | 232000 | 231500 | 232000 | 231500 | 241 |
| 420 | 20240905 | 114600 | 94285898000 | 231500 | 232000 | 232000 | 231500 | 416 |
| 421 | 20240905 | 114500 | 94189501000 | 232000 | 232000 | 232000 | 231500 | 608 |
| 422 | 20240905 | 114400 | 94048586500 | 232000 | 231500 | 232000 | 231500 | 937 |
| 423 | 20240905 | 114300 | 93831589500 | 232000 | 231500 | 232000 | 231500 | 310 |
| 424 | 20240905 | 114200 | 93759746500 | 231500 | 231500 | 232000 | 231500 | 494 |
| 425 | 20240905 | 114100 | 93645260500 | 231500 | 231500 | 232000 | 231500 | 391 |
| 426 | 20240905 | 114000 | 93554623500 | 232000 | 231500 | 232000 | 231500 | 632 |
| 427 | 20240905 | 113900 | 93408202000 | 232000 | 231500 | 232000 | 231500 | 396 |
| 428 | 20240905 | 113800 | 93316413000 | 231500 | 231500 | 232000 | 231500 | 314 |
| 429 | 20240905 | 113700 | 93243640000 | 231500 | 231500 | 232000 | 231500 | 303 |
| 430 | 20240905 | 113600 | 93173395000 | 232000 | 232000 | 232000 | 231500 | 360 |
| 431 | 20240905 | 113500 | 93089975000 | 231500 | 232000 | 232000 | 231500 | 550 |
| 432 | 20240905 | 113400 | 92962524000 | 232000 | 232500 | 232500 | 231500 | 2169 |
| 433 | 20240905 | 113300 | 92459223500 | 232000 | 232500 | 232500 | 232000 | 470 |
| 434 | 20240905 | 113200 | 92350044000 | 232500 | 232500 | 232500 | 232000 | 537 |
| 435 | 20240905 | 113100 | 92225323500 | 232500 | 231500 | 232500 | 231500 | 928 |
| 436 | 20240905 | 113000 | 92010025000 | 231500 | 231500 | 232000 | 231500 | 6358 |
| 437 | 20240905 | 112900 | 90536155000 | 231000 | 231500 | 231500 | 231000 | 475 |
| 438 | 20240905 | 112800 | 90426265000 | 231500 | 231500 | 231500 | 231000 | 2345 |
| 439 | 20240905 | 112700 | 89883602000 | 231500 | 231500 | 231500 | 231000 | 874 |
| 440 | 20240905 | 112600 | 89681463000 | 231500 | 231500 | 231500 | 231000 | 848 |
| 441 | 20240905 | 112500 | 89485262500 | 231500 | 231500 | 231500 | 231000 | 854 |
| 442 | 20240905 | 112400 | 89287757000 | 231500 | 231500 | 231500 | 231000 | 542 |
| 443 | 20240905 | 112300 | 89162411000 | 231500 | 231500 | 231500 | 231000 | 489 |
| 444 | 20240905 | 112200 | 89049299500 | 231500 | 231500 | 231500 | 231000 | 906 |
| 445 | 20240905 | 112100 | 88839758000 | 231000 | 231500 | 231500 | 231000 | 819 |
| 446 | 20240905 | 112000 | 88650514000 | 231500 | 232000 | 232000 | 231000 | 1596 |
| 447 | 20240905 | 111900 | 88281525000 | 231500 | 231000 | 232000 | 231000 | 2724 |
| 448 | 20240905 | 111800 | 87651096000 | 231000 | 231500 | 231500 | 231000 | 632 |
| 449 | 20240905 | 111700 | 87504868000 | 231000 | 231500 | 231500 | 231000 | 1190 |
| 450 | 20240905 | 111600 | 87229555000 | 231500 | 232000 | 232000 | 231500 | 2416 |
| 451 | 20240905 | 111500 | 86669906000 | 232000 | 231500 | 232000 | 231500 | 295 |
| 452 | 20240905 | 111400 | 86601578500 | 231500 | 232000 | 232000 | 231500 | 570 |
| 453 | 20240905 | 111300 | 86469592000 | 232000 | 232000 | 232000 | 231500 | 405 |
| 454 | 20240905 | 111200 | 86375775000 | 231500 | 231000 | 232000 | 231000 | 1035 |
| 455 | 20240905 | 111100 | 86136151000 | 231500 | 231500 | 232000 | 231000 | 2995 |
| 456 | 20240905 | 111000 | 85442778500 | 231500 | 231000 | 231500 | 231000 | 3353 |
| 457 | 20240905 | 110900 | 84667302500 | 231000 | 231500 | 231500 | 231000 | 1376 |
| 458 | 20240905 | 110800 | 84349185000 | 231500 | 231000 | 231500 | 231000 | 944 |
| 459 | 20240905 | 110700 | 84131043000 | 231500 | 231000 | 231500 | 231000 | 1140 |
| 460 | 20240905 | 110600 | 83867215000 | 231500 | 232000 | 232000 | 231000 | 2191 |
| 461 | 20240905 | 110500 | 83360019000 | 231500 | 231500 | 232000 | 231500 | 1809 |
| 462 | 20240905 | 110400 | 82941157000 | 232000 | 231500 | 232000 | 231500 | 529 |
| 463 | 20240905 | 110300 | 82818571000 | 232000 | 231500 | 232000 | 231500 | 288 |
| 464 | 20240905 | 110200 | 82751851500 | 232000 | 231500 | 232000 | 231500 | 300 |
| 465 | 20240905 | 110100 | 82682365500 | 232000 | 232000 | 232000 | 231000 | 4523 |
| 466 | 20240905 | 110000 | 81635236000 | 232000 | 232000 | 232000 | 231500 | 587 |
| 467 | 20240905 | 105900 | 81499277500 | 231500 | 231500 | 232000 | 231500 | 832 |
| 468 | 20240905 | 105800 | 81306555000 | 231500 | 231500 | 232000 | 231500 | 871 |
| 469 | 20240905 | 105700 | 81104739500 | 232000 | 231500 | 232000 | 231500 | 350 |
| 470 | 20240905 | 105600 | 81023660500 | 232000 | 232000 | 232000 | 231500 | 862 |
| 471 | 20240905 | 105500 | 80823946500 | 232000 | 232000 | 232500 | 231500 | 4496 |
| 472 | 20240905 | 105400 | 79780838000 | 232000 | 231500 | 232000 | 231500 | 601 |
| 473 | 20240905 | 105300 | 79641534500 | 232000 | 231500 | 232000 | 231500 | 1961 |
| 474 | 20240905 | 105200 | 79186823500 | 231500 | 232000 | 232000 | 231500 | 1081 |
| 475 | 20240905 | 105100 | 78936331000 | 232000 | 232000 | 232500 | 231500 | 3902 |
| 476 | 20240905 | 105000 | 78031334000 | 232000 | 232500 | 232500 | 232000 | 588 |
| 477 | 20240905 | 104900 | 77894847500 | 232500 | 232000 | 232500 | 232000 | 776 |
| 478 | 20240905 | 104800 | 77714693000 | 232000 | 232500 | 233000 | 232000 | 2833 |
| 479 | 20240905 | 104700 | 77055506500 | 233000 | 233000 | 233000 | 232000 | 23783 |
| 480 | 20240905 | 104600 | 71523457500 | 233000 | 233500 | 233500 | 233000 | 387 |
| 481 | 20240905 | 104500 | 71433235000 | 233500 | 233000 | 233500 | 233000 | 826 |
| 482 | 20240905 | 104400 | 71240589500 | 233500 | 233000 | 233500 | 233000 | 588 |
| 483 | 20240905 | 104300 | 71103401000 | 233500 | 233000 | 233500 | 233000 | 1084 |
| 484 | 20240905 | 104200 | 70850616500 | 233500 | 233500 | 233500 | 233000 | 727 |
| 485 | 20240905 | 104100 | 70681137500 | 233000 | 233500 | 233500 | 233000 | 523 |
| 486 | 20240905 | 104000 | 70559070000 | 233000 | 233500 | 233500 | 233000 | 2579 |
| 487 | 20240905 | 103900 | 69957325500 | 234000 | 233000 | 234000 | 233000 | 1228 |
| 488 | 20240905 | 103800 | 69670804500 | 233000 | 233500 | 233500 | 233000 | 3181 |
| 489 | 20240905 | 103700 | 68928163000 | 233500 | 233500 | 233500 | 233000 | 667 |
| 490 | 20240905 | 103600 | 68772472500 | 233000 | 233000 | 233500 | 233000 | 2666 |
| 491 | 20240905 | 103500 | 68150592000 | 233500 | 233500 | 233500 | 233000 | 391 |
| 492 | 20240905 | 103400 | 68059370000 | 233000 | 233000 | 233500 | 233000 | 886 |
| 493 | 20240905 | 103300 | 67852711000 | 233500 | 233500 | 233500 | 233000 | 615 |
| 494 | 20240905 | 103200 | 67709304500 | 233000 | 233500 | 233500 | 233000 | 1078 |
| 495 | 20240905 | 103100 | 67457929000 | 233500 | 233000 | 233500 | 233000 | 806 |
| 496 | 20240905 | 103000 | 67269989500 | 233500 | 233000 | 233500 | 233000 | 2150 |
| 497 | 20240905 | 102900 | 66768574500 | 233500 | 233000 | 233500 | 233000 | 1591 |
| 498 | 20240905 | 102800 | 66397445500 | 233000 | 233500 | 233500 | 233000 | 777 |
| 499 | 20240905 | 102700 | 66216155000 | 233500 | 233000 | 233500 | 233000 | 1104 |
| 500 | 20240905 | 102600 | 65958692000 | 233500 | 234000 | 234500 | 233000 | 7333 |
| 501 | 20240905 | 102500 | 64245951000 | 234500 | 233500 | 234500 | 233500 | 2631 |
| 502 | 20240905 | 102400 | 63630292000 | 233500 | 233500 | 234000 | 233500 | 640 |
| 503 | 20240905 | 102300 | 63480647500 | 234000 | 234000 | 234000 | 233500 | 922 |
| 504 | 20240905 | 102200 | 63265015500 | 234000 | 234000 | 234000 | 233500 | 495 |
| 505 | 20240905 | 102100 | 63149385500 | 234000 | 233500 | 234000 | 233500 | 725 |
| 506 | 20240905 | 102000 | 62979967500 | 233500 | 233500 | 234000 | 233500 | 707 |
| 507 | 20240905 | 101900 | 62814768000 | 233500 | 234500 | 234500 | 233500 | 4354 |
| 508 | 20240905 | 101800 | 61796484000 | 234500 | 234500 | 234500 | 234000 | 1833 |
| 509 | 20240905 | 101700 | 61367508000 | 234000 | 234500 | 234500 | 234000 | 740 |
| 510 | 20240905 | 101600 | 61194326500 | 234000 | 234000 | 234500 | 234000 | 667 |
| 511 | 20240905 | 101500 | 61038200500 | 234000 | 234500 | 234500 | 234000 | 1711 |
| 512 | 20240905 | 101400 | 60637530000 | 234000 | 234500 | 235000 | 234000 | 4137 |
| 513 | 20240905 | 101300 | 59667841000 | 234500 | 234500 | 235000 | 234500 | 1224 |
| 514 | 20240905 | 101200 | 59380798500 | 235000 | 234500 | 235000 | 234500 | 460 |
| 515 | 20240905 | 101100 | 59272841500 | 235000 | 235000 | 235000 | 234500 | 404 |
| 516 | 20240905 | 101000 | 59178035000 | 235000 | 235000 | 235500 | 234500 | 3191 |
| 517 | 20240905 | 100900 | 58428186000 | 235000 | 235500 | 235500 | 235000 | 3966 |
| 518 | 20240905 | 100800 | 57494605000 | 235500 | 236000 | 236000 | 235500 | 2330 |
| 519 | 20240905 | 100700 | 56945833000 | 235500 | 235500 | 236000 | 235500 | 1197 |
| 520 | 20240905 | 100600 | 56663478500 | 236000 | 236000 | 236000 | 235500 | 558 |
| 521 | 20240905 | 100500 | 56531911500 | 235500 | 235500 | 236000 | 235500 | 347 |
| 522 | 20240905 | 100400 | 56450126500 | 236000 | 236000 | 236000 | 235500 | 1215 |
| 523 | 20240905 | 100300 | 56163513500 | 235500 | 236000 | 236000 | 235500 | 365 |
| 524 | 20240905 | 100200 | 56077503500 | 235500 | 235000 | 237000 | 235000 | 13745 |
| 525 | 20240905 | 100100 | 52833479500 | 235000 | 235500 | 235500 | 235000 | 1566 |
| 526 | 20240905 | 100000 | 52465111500 | 235500 | 236000 | 236000 | 235000 | 6860 |
| 527 | 20240905 | 095900 | 50848221000 | 235500 | 235500 | 236000 | 235000 | 5739 |
| 528 | 20240905 | 095800 | 49494881500 | 235500 | 235500 | 235500 | 235000 | 228 |
| 529 | 20240905 | 095700 | 49441254500 | 235500 | 235500 | 235500 | 235000 | 435 |
| 530 | 20240905 | 095600 | 49338971500 | 235000 | 235500 | 236000 | 235000 | 1529 |
| 531 | 20240905 | 095500 | 48978931000 | 236000 | 235500 | 236000 | 235500 | 650 |
| 532 | 20240905 | 095400 | 48825827500 | 236000 | 235500 | 236000 | 235000 | 2545 |
| 533 | 20240905 | 095300 | 48226502000 | 235500 | 236000 | 236500 | 235500 | 2289 |
| 534 | 20240905 | 095200 | 47686374500 | 236000 | 236000 | 236500 | 236000 | 1959 |
| 535 | 20240905 | 095100 | 47223665500 | 236000 | 236500 | 236500 | 235500 | 2285 |
| 536 | 20240905 | 095000 | 46684936000 | 236500 | 236500 | 237000 | 235500 | 3849 |
| 537 | 20240905 | 094900 | 45774849500 | 236000 | 236000 | 236500 | 235500 | 5020 |
| 538 | 20240905 | 094800 | 44589659000 | 236000 | 235000 | 236000 | 235000 | 6073 |
| 539 | 20240905 | 094700 | 43160452500 | 234500 | 234500 | 235000 | 234500 | 921 |
| 540 | 20240905 | 094600 | 42944092500 | 234500 | 235000 | 235000 | 234500 | 781 |
| 541 | 20240905 | 094500 | 42760720000 | 235000 | 235000 | 235000 | 234500 | 778 |
| 542 | 20240905 | 094400 | 42578017500 | 234500 | 235000 | 235000 | 234500 | 470 |
| 543 | 20240905 | 094300 | 42467780500 | 235000 | 234500 | 235000 | 234000 | 1946 |
| 544 | 20240905 | 094200 | 42011438500 | 234500 | 235000 | 235000 | 234000 | 3659 |
| 545 | 20240905 | 094100 | 41153411000 | 235000 | 235000 | 235500 | 234500 | 1041 |
| 546 | 20240905 | 094000 | 40908814000 | 235500 | 234500 | 235500 | 234500 | 3201 |
| 547 | 20240905 | 093900 | 40156532500 | 234500 | 235000 | 235000 | 234500 | 373 |
| 548 | 20240905 | 093800 | 40068911500 | 234500 | 235000 | 235000 | 234500 | 2391 |
| 549 | 20240905 | 093700 | 39507284500 | 235000 | 235500 | 235500 | 235000 | 1094 |
| 550 | 20240905 | 093600 | 39250137000 | 235500 | 235500 | 235500 | 235000 | 919 |
| 551 | 20240905 | 093500 | 39033856000 | 235500 | 235000 | 235500 | 235000 | 2680 |
| 552 | 20240905 | 093400 | 38403916500 | 235000 | 235000 | 235000 | 234500 | 501 |
| 553 | 20240905 | 093300 | 38286280000 | 235000 | 235000 | 235000 | 234500 | 286 |
| 554 | 20240905 | 093200 | 38219129500 | 235000 | 234500 | 235000 | 234500 | 301 |
| 555 | 20240905 | 093100 | 38148451500 | 234500 | 234000 | 235000 | 233500 | 4924 |
| 556 | 20240905 | 093000 | 36995029000 | 234000 | 234000 | 234000 | 233500 | 436 |
| 557 | 20240905 | 092900 | 36893133000 | 234000 | 234000 | 234000 | 233000 | 7317 |
| 558 | 20240905 | 092800 | 35183601000 | 233500 | 234500 | 234500 | 233000 | 24002 |
| 559 | 20240905 | 092700 | 29569063000 | 235000 | 235000 | 235000 | 234500 | 657 |
| 560 | 20240905 | 092600 | 29414747000 | 235000 | 235000 | 235000 | 234500 | 2000 |
| 561 | 20240905 | 092500 | 28944806000 | 235000 | 234000 | 235000 | 234000 | 3353 |
| 562 | 20240905 | 092400 | 28158299500 | 234000 | 234500 | 234500 | 234000 | 1861 |
| 563 | 20240905 | 092300 | 27722026000 | 234500 | 234000 | 234500 | 234000 | 395 |
| 564 | 20240905 | 092200 | 27629501000 | 234500 | 234500 | 235000 | 234000 | 2455 |
| 565 | 20240905 | 092100 | 27053835000 | 234500 | 235000 | 235000 | 234500 | 1024 |
| 566 | 20240905 | 092000 | 26813461500 | 234500 | 235000 | 235000 | 234500 | 1107 |
| 567 | 20240905 | 091900 | 26553628500 | 234500 | 234500 | 235000 | 234500 | 292 |
| 568 | 20240905 | 091800 | 26485036500 | 234500 | 234500 | 234500 | 234000 | 1588 |
| 569 | 20240905 | 091700 | 26112743500 | 234500 | 234500 | 235000 | 234500 | 5101 |
| 570 | 20240905 | 091600 | 24916260000 | 234500 | 234500 | 234500 | 234000 | 2944 |
| 571 | 20240905 | 091500 | 24227259000 | 234500 | 234500 | 234500 | 234000 | 414 |
| 572 | 20240905 | 091400 | 24130247500 | 234000 | 234500 | 235000 | 233500 | 6289 |
| 573 | 20240905 | 091300 | 22658385000 | 235000 | 234500 | 235000 | 234000 | 2035 |
| 574 | 20240905 | 091200 | 22181148500 | 234000 | 234500 | 234500 | 234000 | 2861 |
| 575 | 20240905 | 091100 | 21510300500 | 234500 | 234500 | 234500 | 234000 | 840 |
| 576 | 20240905 | 091000 | 21313609000 | 234500 | 233500 | 234500 | 233500 | 10195 |
| 577 | 20240905 | 090900 | 18926895500 | 233500 | 234000 | 234000 | 233500 | 1786 |
| 578 | 20240905 | 090800 | 18509802000 | 233500 | 234500 | 235000 | 233000 | 9834 |
| 579 | 20240905 | 090700 | 16208067000 | 234500 | 234500 | 234500 | 234000 | 1266 |
| 580 | 20240905 | 090600 | 15911644500 | 234500 | 234500 | 234500 | 234000 | 1980 |
| 581 | 20240905 | 090500 | 15447397000 | 234500 | 233500 | 234500 | 233500 | 1075 |
| 582 | 20240905 | 090400 | 15195795500 | 234000 | 234500 | 235000 | 233000 | 11048 |
| 583 | 20240905 | 090300 | 12609763500 | 235000 | 236000 | 236000 | 234500 | 5859 |
| 584 | 20240905 | 090200 | 11229937000 | 235500 | 235500 | 236000 | 234500 | 4979 |
| 585 | 20240905 | 090100 | 10059448000 | 235500 | 236500 | 237000 | 235000 | 11805 |
| 586 | 20240905 | 090000 | 7272455000 | 236500 | 236000 | 237500 | 235000 | 30778 |