35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 184000 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 24971 |
| 3 | 20240902 | 183900 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 4 | 20240902 | 183800 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 5 | 20240902 | 183700 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 6 | 20240902 | 183600 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 7 | 20240902 | 183500 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 8 | 20240902 | 183400 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 9 | 20240902 | 183300 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 10 | 20240902 | 183200 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 11 | 20240902 | 183100 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 12 | 20240902 | 183000 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 13 | 20240902 | 182900 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 14 | 20240902 | 182800 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 15 | 20240902 | 182700 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 16 | 20240902 | 182600 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 17 | 20240902 | 182500 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 18 | 20240902 | 182400 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 19 | 20240902 | 182300 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 20 | 20240902 | 182200 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 21 | 20240902 | 182100 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 22 | 20240902 | 182000 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 23 | 20240902 | 181900 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 24 | 20240902 | 181800 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 25 | 20240902 | 181700 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 26 | 20240902 | 181600 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 27 | 20240902 | 181500 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 28 | 20240902 | 181400 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 29 | 20240902 | 181300 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 30 | 20240902 | 181200 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 31 | 20240902 | 181100 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 32 | 20240902 | 181000 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 24971 |
| 33 | 20240902 | 180900 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 34 | 20240902 | 180800 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 35 | 20240902 | 180700 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 36 | 20240902 | 180600 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 37 | 20240902 | 180500 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 38 | 20240902 | 180400 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 39 | 20240902 | 180300 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 40 | 20240902 | 180200 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 41 | 20240902 | 180100 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 42 | 20240902 | 180000 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 43 | 20240902 | 175900 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 44 | 20240902 | 175800 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 45 | 20240902 | 175700 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 46 | 20240902 | 175600 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 47 | 20240902 | 175500 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 48 | 20240902 | 175400 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 49 | 20240902 | 175300 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 50 | 20240902 | 175200 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 51 | 20240902 | 175100 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 52 | 20240902 | 175000 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 53 | 20240902 | 174900 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 54 | 20240902 | 174800 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 55 | 20240902 | 174700 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 56 | 20240902 | 174600 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 57 | 20240902 | 174500 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 58 | 20240902 | 174400 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 59 | 20240902 | 174300 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 60 | 20240902 | 174200 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 61 | 20240902 | 174100 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 62 | 20240902 | 174000 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 24971 |
| 63 | 20240902 | 173900 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 64 | 20240902 | 173800 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 65 | 20240902 | 173700 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 66 | 20240902 | 173600 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 67 | 20240902 | 173500 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 68 | 20240902 | 173400 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 69 | 20240902 | 173300 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 70 | 20240902 | 173200 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 71 | 20240902 | 173100 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 72 | 20240902 | 173000 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 73 | 20240902 | 172900 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 74 | 20240902 | 172800 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 75 | 20240902 | 172700 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 76 | 20240902 | 172600 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 77 | 20240902 | 172500 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 78 | 20240902 | 172400 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 79 | 20240902 | 172300 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 80 | 20240902 | 172200 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 81 | 20240902 | 172100 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 82 | 20240902 | 172000 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 83 | 20240902 | 171900 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 84 | 20240902 | 171800 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 85 | 20240902 | 171700 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 86 | 20240902 | 171600 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 87 | 20240902 | 171500 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 88 | 20240902 | 171400 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 89 | 20240902 | 171300 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 90 | 20240902 | 171200 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 91 | 20240902 | 171100 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 92 | 20240902 | 171000 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 24971 |
| 93 | 20240902 | 170900 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 94 | 20240902 | 170800 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 95 | 20240902 | 170700 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 96 | 20240902 | 170600 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 97 | 20240902 | 170500 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 98 | 20240902 | 170400 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 99 | 20240902 | 170300 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 100 | 20240902 | 170200 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 101 | 20240902 | 170100 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 102 | 20240902 | 170000 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 103 | 20240902 | 165900 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 104 | 20240902 | 165800 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 105 | 20240902 | 165700 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 106 | 20240902 | 165600 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 107 | 20240902 | 165500 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 108 | 20240902 | 165400 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 109 | 20240902 | 165300 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 110 | 20240902 | 165200 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 111 | 20240902 | 165100 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 112 | 20240902 | 165000 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 113 | 20240902 | 164900 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 114 | 20240902 | 164800 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 115 | 20240902 | 164700 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 116 | 20240902 | 164600 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 117 | 20240902 | 164500 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 118 | 20240902 | 164400 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 119 | 20240902 | 164300 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 120 | 20240902 | 164200 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 121 | 20240902 | 164100 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 122 | 20240902 | 164000 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 24971 |
| 123 | 20240902 | 163900 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 124 | 20240902 | 163800 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 125 | 20240902 | 163700 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 126 | 20240902 | 163600 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 127 | 20240902 | 163500 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 128 | 20240902 | 163400 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 129 | 20240902 | 163300 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 130 | 20240902 | 163200 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 131 | 20240902 | 163100 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 132 | 20240902 | 163000 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 133 | 20240902 | 162900 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 134 | 20240902 | 162800 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 135 | 20240902 | 162700 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 136 | 20240902 | 162600 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 137 | 20240902 | 162500 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 138 | 20240902 | 162400 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 139 | 20240902 | 162300 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 140 | 20240902 | 162200 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 141 | 20240902 | 162100 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 142 | 20240902 | 162000 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 143 | 20240902 | 161900 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 144 | 20240902 | 161800 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 145 | 20240902 | 161700 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 146 | 20240902 | 161600 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 147 | 20240902 | 161500 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 148 | 20240902 | 161400 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 149 | 20240902 | 161300 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 150 | 20240902 | 161200 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 151 | 20240902 | 161100 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 152 | 20240902 | 161000 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 24971 |
| 153 | 20240902 | 160900 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 154 | 20240902 | 160800 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 155 | 20240902 | 160700 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 156 | 20240902 | 160600 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 157 | 20240902 | 160500 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 158 | 20240902 | 160400 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 159 | 20240902 | 160300 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 160 | 20240902 | 160200 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 161 | 20240902 | 160100 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 162 | 20240902 | 160000 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 163 | 20240902 | 155900 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 164 | 20240902 | 155800 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 165 | 20240902 | 155700 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 166 | 20240902 | 155600 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 167 | 20240902 | 155500 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 168 | 20240902 | 155400 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 169 | 20240902 | 155300 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 170 | 20240902 | 155200 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 171 | 20240902 | 155100 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 172 | 20240902 | 155000 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 173 | 20240902 | 154900 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 174 | 20240902 | 154800 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 175 | 20240902 | 154700 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 176 | 20240902 | 154600 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 177 | 20240902 | 154500 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 178 | 20240902 | 154400 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 179 | 20240902 | 154300 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 180 | 20240902 | 154200 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 181 | 20240902 | 154100 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 182 | 20240902 | 154000 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 24971 |
| 183 | 20240902 | 153900 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 184 | 20240902 | 153800 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 185 | 20240902 | 153700 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 186 | 20240902 | 153600 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 187 | 20240902 | 153500 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 188 | 20240902 | 153400 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 189 | 20240902 | 153300 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 190 | 20240902 | 153200 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 191 | 20240902 | 153100 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 192 | 20240902 | 153000 | 330590367500 | 246500 | 246500 | 246500 | 246500 | 24971 |
| 193 | 20240902 | 152900 | 324435016000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 194 | 20240902 | 152800 | 324435016000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 195 | 20240902 | 152700 | 324435016000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 196 | 20240902 | 152600 | 324435016000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 197 | 20240902 | 152500 | 324435016000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 198 | 20240902 | 152400 | 324435016000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 199 | 20240902 | 152300 | 324435016000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 200 | 20240902 | 152200 | 324435016000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 201 | 20240902 | 152100 | 324435016000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 202 | 20240902 | 152000 | 324435016000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 203 | 20240902 | 151900 | 324435016000 | 246500 | 247000 | 247500 | 246500 | 3044 |
| 204 | 20240902 | 151800 | 323683183000 | 247000 | 247000 | 247500 | 246500 | 4084 |
| 205 | 20240902 | 151700 | 322673912500 | 247000 | 247500 | 247500 | 247000 | 2188 |
| 206 | 20240902 | 151600 | 322132646000 | 247000 | 247000 | 247500 | 247000 | 3688 |
| 207 | 20240902 | 151500 | 321220780000 | 247500 | 247500 | 247500 | 247000 | 2869 |
| 208 | 20240902 | 151400 | 320511319000 | 247500 | 247500 | 247500 | 247000 | 2356 |
| 209 | 20240902 | 151300 | 319928529500 | 247000 | 247500 | 247500 | 247000 | 2502 |
| 210 | 20240902 | 151200 | 319309697000 | 247000 | 246500 | 247500 | 246500 | 4284 |
| 211 | 20240902 | 151100 | 318251652000 | 246500 | 246500 | 247000 | 246500 | 2797 |
| 212 | 20240902 | 151000 | 317561180000 | 247000 | 247000 | 247000 | 246500 | 1881 |
| 213 | 20240902 | 150900 | 317096824000 | 246500 | 247000 | 247000 | 246500 | 1960 |
| 214 | 20240902 | 150800 | 316612930500 | 247000 | 246500 | 247000 | 246000 | 4644 |
| 215 | 20240902 | 150700 | 315467976500 | 246500 | 246000 | 246500 | 246000 | 5729 |
| 216 | 20240902 | 150600 | 314058158000 | 246500 | 246500 | 246500 | 246000 | 1462 |
| 217 | 20240902 | 150500 | 313697928500 | 246500 | 246500 | 246500 | 246000 | 3071 |
| 218 | 20240902 | 150400 | 312941276500 | 246500 | 246500 | 246500 | 246000 | 981 |
| 219 | 20240902 | 150300 | 312699533000 | 246500 | 247000 | 247000 | 246000 | 1547 |
| 220 | 20240902 | 150200 | 312318115500 | 247000 | 246500 | 247000 | 246500 | 1136 |
| 221 | 20240902 | 150100 | 312037751500 | 247000 | 247000 | 247000 | 246500 | 690 |
| 222 | 20240902 | 150000 | 311867528000 | 247000 | 246500 | 247000 | 246000 | 1972 |
| 223 | 20240902 | 145900 | 311381191500 | 246500 | 246500 | 246500 | 246000 | 805 |
| 224 | 20240902 | 145800 | 311182889000 | 246500 | 246000 | 246500 | 246000 | 1988 |
| 225 | 20240902 | 145700 | 310692869000 | 246500 | 247000 | 247000 | 246000 | 1479 |
| 226 | 20240902 | 145600 | 310328228000 | 247000 | 246500 | 247000 | 246000 | 3689 |
| 227 | 20240902 | 145500 | 309418730000 | 246500 | 246000 | 246500 | 245500 | 2282 |
| 228 | 20240902 | 145400 | 308857206500 | 246000 | 246000 | 246000 | 245500 | 941 |
| 229 | 20240902 | 145300 | 308625776000 | 246000 | 246000 | 246000 | 245500 | 646 |
| 230 | 20240902 | 145200 | 308466973000 | 245500 | 246000 | 246000 | 245500 | 654 |
| 231 | 20240902 | 145100 | 308306214500 | 245500 | 245500 | 246000 | 245000 | 871 |
| 232 | 20240902 | 145000 | 308092044500 | 245500 | 245000 | 246000 | 245000 | 1217 |
| 233 | 20240902 | 144900 | 307793236000 | 245000 | 246000 | 246000 | 245000 | 1341 |
| 234 | 20240902 | 144800 | 307464214000 | 246000 | 245000 | 246000 | 245000 | 1328 |
| 235 | 20240902 | 144700 | 307137957500 | 245500 | 245000 | 246000 | 244500 | 2700 |
| 236 | 20240902 | 144600 | 306475387500 | 245000 | 245000 | 245500 | 244500 | 1657 |
| 237 | 20240902 | 144500 | 306069268000 | 245000 | 245000 | 245000 | 244500 | 1170 |
| 238 | 20240902 | 144400 | 305782675500 | 245000 | 245000 | 245500 | 244500 | 3885 |
| 239 | 20240902 | 144300 | 304830768500 | 244500 | 245000 | 245000 | 244500 | 1250 |
| 240 | 20240902 | 144200 | 304524687000 | 244500 | 244500 | 245000 | 244500 | 918 |
| 241 | 20240902 | 144100 | 304299879000 | 244500 | 244500 | 245000 | 244000 | 1618 |
| 242 | 20240902 | 144000 | 303904308000 | 244500 | 244000 | 244500 | 244000 | 1274 |
| 243 | 20240902 | 143900 | 303592877000 | 244500 | 244500 | 244500 | 244000 | 900 |
| 244 | 20240902 | 143800 | 303372916000 | 244500 | 244000 | 244500 | 243500 | 1104 |
| 245 | 20240902 | 143700 | 303103218500 | 244000 | 244000 | 244000 | 243000 | 763 |
| 246 | 20240902 | 143600 | 302917168000 | 244000 | 243500 | 244000 | 243000 | 836 |
| 247 | 20240902 | 143500 | 302713376000 | 244000 | 243500 | 244000 | 243500 | 1458 |
| 248 | 20240902 | 143400 | 302357822000 | 244000 | 243500 | 244000 | 243500 | 875 |
| 249 | 20240902 | 143300 | 302144474000 | 244000 | 244500 | 244500 | 243500 | 2531 |
| 250 | 20240902 | 143200 | 301526748500 | 244500 | 244000 | 244500 | 243500 | 4041 |
| 251 | 20240902 | 143100 | 300540422500 | 244000 | 243000 | 244000 | 243000 | 856 |
| 252 | 20240902 | 143000 | 300331888500 | 243500 | 243500 | 244000 | 243000 | 952 |
| 253 | 20240902 | 142900 | 300100142500 | 244000 | 244000 | 244000 | 243000 | 1732 |
| 254 | 20240902 | 142800 | 299678283500 | 244000 | 243500 | 244000 | 243500 | 1515 |
| 255 | 20240902 | 142700 | 299309123500 | 244000 | 243500 | 244000 | 243000 | 1143 |
| 256 | 20240902 | 142600 | 299030532500 | 243500 | 243000 | 243500 | 243000 | 2313 |
| 257 | 20240902 | 142500 | 298467366000 | 243500 | 243000 | 243500 | 243000 | 859 |
| 258 | 20240902 | 142400 | 298258287500 | 243500 | 243000 | 243500 | 242500 | 1293 |
| 259 | 20240902 | 142300 | 297943802000 | 243000 | 243000 | 243000 | 242500 | 1576 |
| 260 | 20240902 | 142200 | 297560910000 | 243000 | 242500 | 243000 | 242000 | 1838 |
| 261 | 20240902 | 142100 | 297115029000 | 242500 | 242000 | 242500 | 242000 | 1258 |
| 262 | 20240902 | 142000 | 296810069500 | 242500 | 241500 | 242500 | 241000 | 2659 |
| 263 | 20240902 | 141900 | 296166851500 | 241000 | 240500 | 241500 | 240000 | 3133 |
| 264 | 20240902 | 141800 | 295412148000 | 241000 | 240500 | 241000 | 240000 | 1349 |
| 265 | 20240902 | 141700 | 295087571000 | 241000 | 241000 | 241000 | 240000 | 3474 |
| 266 | 20240902 | 141600 | 294252122000 | 241000 | 241000 | 241000 | 240500 | 1292 |
| 267 | 20240902 | 141500 | 293941067000 | 241000 | 241500 | 241500 | 240500 | 1929 |
| 268 | 20240902 | 141400 | 293475865000 | 241000 | 241000 | 241500 | 240500 | 2179 |
| 269 | 20240902 | 141300 | 292950221500 | 241500 | 241000 | 241500 | 240000 | 2794 |
| 270 | 20240902 | 141200 | 292277486000 | 240500 | 240500 | 241000 | 240500 | 2711 |
| 271 | 20240902 | 141100 | 291625246000 | 240500 | 242000 | 242000 | 240000 | 9226 |
| 272 | 20240902 | 141000 | 289403018000 | 241500 | 242500 | 243000 | 241500 | 5665 |
| 273 | 20240902 | 140900 | 288029815500 | 242500 | 242000 | 242500 | 242000 | 1359 |
| 274 | 20240902 | 140800 | 287700558500 | 242000 | 242000 | 242500 | 242000 | 1933 |
| 275 | 20240902 | 140700 | 287232605000 | 242000 | 242000 | 242500 | 242000 | 1092 |
| 276 | 20240902 | 140600 | 286967961500 | 242500 | 242000 | 242500 | 241500 | 6568 |
| 277 | 20240902 | 140500 | 285378793000 | 242000 | 242500 | 243000 | 242000 | 3033 |
| 278 | 20240902 | 140400 | 284644204000 | 242000 | 243500 | 243500 | 242000 | 3437 |
| 279 | 20240902 | 140300 | 283810837000 | 243000 | 243500 | 243500 | 243000 | 1165 |
| 280 | 20240902 | 140200 | 283527592500 | 243000 | 243500 | 244000 | 243000 | 2366 |
| 281 | 20240902 | 140100 | 282952291500 | 243500 | 243500 | 244000 | 243000 | 1688 |
| 282 | 20240902 | 140000 | 282541038000 | 244000 | 244000 | 244500 | 242500 | 8686 |
| 283 | 20240902 | 135900 | 280427001000 | 244500 | 245000 | 245000 | 244000 | 928 |
| 284 | 20240902 | 135800 | 280200133000 | 244500 | 245000 | 245000 | 244500 | 873 |
| 285 | 20240902 | 135700 | 279986510000 | 244500 | 245000 | 245000 | 244500 | 736 |
| 286 | 20240902 | 135600 | 279806382000 | 245000 | 245000 | 245000 | 244500 | 425 |
| 287 | 20240902 | 135500 | 279702287000 | 245000 | 244500 | 245000 | 244500 | 1098 |
| 288 | 20240902 | 135400 | 279433637000 | 244500 | 244500 | 244500 | 244000 | 966 |
| 289 | 20240902 | 135300 | 279197571000 | 244000 | 244000 | 244500 | 244000 | 778 |
| 290 | 20240902 | 135200 | 279007534500 | 244000 | 244500 | 244500 | 244000 | 969 |
| 291 | 20240902 | 135100 | 278770864000 | 244500 | 245500 | 245500 | 244500 | 4411 |
| 292 | 20240902 | 135000 | 277691024000 | 245500 | 245500 | 246000 | 245000 | 1283 |
| 293 | 20240902 | 134900 | 277376060500 | 245500 | 246500 | 246500 | 245500 | 1440 |
| 294 | 20240902 | 134800 | 277021983500 | 246500 | 246000 | 246500 | 245500 | 787 |
| 295 | 20240902 | 134700 | 276828060000 | 246500 | 246000 | 246500 | 246000 | 375 |
| 296 | 20240902 | 134600 | 276735724500 | 246000 | 246500 | 246500 | 246000 | 522 |
| 297 | 20240902 | 134500 | 276607214000 | 246000 | 246500 | 246500 | 246000 | 647 |
| 298 | 20240902 | 134400 | 276447920000 | 246000 | 246500 | 246500 | 246000 | 428 |
| 299 | 20240902 | 134300 | 276342500500 | 246000 | 246500 | 246500 | 246000 | 434 |
| 300 | 20240902 | 134200 | 276235604500 | 246000 | 246000 | 246500 | 245500 | 744 |
| 301 | 20240902 | 134100 | 276052493500 | 246000 | 246000 | 246500 | 246000 | 501 |
| 302 | 20240902 | 134000 | 275929155000 | 246000 | 246000 | 246500 | 246000 | 329 |
| 303 | 20240902 | 133900 | 275848092500 | 246500 | 246500 | 246500 | 246000 | 528 |
| 304 | 20240902 | 133800 | 275718078000 | 246000 | 246500 | 246500 | 245500 | 842 |
| 305 | 20240902 | 133700 | 275510819500 | 246000 | 246000 | 246500 | 246000 | 240 |
| 306 | 20240902 | 133600 | 275451706000 | 246000 | 246500 | 246500 | 246000 | 640 |
| 307 | 20240902 | 133500 | 275294145500 | 246000 | 246500 | 246500 | 246000 | 663 |
| 308 | 20240902 | 133400 | 275130860000 | 246500 | 246500 | 246500 | 246000 | 498 |
| 309 | 20240902 | 133300 | 275008248000 | 246500 | 246000 | 246500 | 245500 | 1056 |
| 310 | 20240902 | 133200 | 274748341500 | 245500 | 246000 | 246000 | 245500 | 526 |
| 311 | 20240902 | 133100 | 274618983500 | 245500 | 246000 | 246000 | 245500 | 643 |
| 312 | 20240902 | 133000 | 274460908500 | 245500 | 245500 | 246000 | 245000 | 1169 |
| 313 | 20240902 | 132900 | 274173915500 | 245500 | 246000 | 246000 | 245500 | 337 |
| 314 | 20240902 | 132800 | 274091070500 | 246000 | 246000 | 246000 | 245500 | 538 |
| 315 | 20240902 | 132700 | 273958920500 | 246000 | 245500 | 246000 | 245500 | 553 |
| 316 | 20240902 | 132600 | 273823051500 | 245500 | 246000 | 246000 | 245500 | 1008 |
| 317 | 20240902 | 132500 | 273575427500 | 246000 | 245500 | 246000 | 245500 | 904 |
| 318 | 20240902 | 132400 | 273353176500 | 245500 | 245500 | 246000 | 245500 | 677 |
| 319 | 20240902 | 132300 | 273186853000 | 246000 | 246000 | 246000 | 245500 | 408 |
| 320 | 20240902 | 132200 | 273086556000 | 246000 | 245500 | 246000 | 245500 | 692 |
| 321 | 20240902 | 132100 | 272916380500 | 245500 | 245500 | 246000 | 245500 | 566 |
| 322 | 20240902 | 132000 | 272777239000 | 246000 | 246000 | 246000 | 245500 | 531 |
| 323 | 20240902 | 131900 | 272646643500 | 246000 | 246000 | 246500 | 245500 | 1148 |
| 324 | 20240902 | 131800 | 272364228500 | 246500 | 246000 | 246500 | 246000 | 582 |
| 325 | 20240902 | 131700 | 272220854500 | 246500 | 246000 | 246500 | 245500 | 889 |
| 326 | 20240902 | 131600 | 272002082500 | 246000 | 246000 | 246000 | 245500 | 440 |
| 327 | 20240902 | 131500 | 271893885500 | 246000 | 246000 | 246000 | 245500 | 487 |
| 328 | 20240902 | 131400 | 271774148500 | 246000 | 246000 | 246000 | 245500 | 685 |
| 329 | 20240902 | 131300 | 271605739500 | 246000 | 246000 | 246000 | 245500 | 661 |
| 330 | 20240902 | 131200 | 271443200000 | 246000 | 245500 | 246000 | 245500 | 780 |
| 331 | 20240902 | 131100 | 271251511000 | 245500 | 246500 | 246500 | 245500 | 2511 |
| 332 | 20240902 | 131000 | 270633905000 | 246500 | 246500 | 246500 | 246000 | 413 |
| 333 | 20240902 | 130900 | 270532208500 | 246000 | 246500 | 246500 | 246000 | 684 |
| 334 | 20240902 | 130800 | 270363661500 | 246500 | 246000 | 246500 | 246000 | 531 |
| 335 | 20240902 | 130700 | 270232862500 | 246000 | 247000 | 247000 | 246000 | 2067 |
| 336 | 20240902 | 130600 | 269722928500 | 246500 | 247000 | 247000 | 246500 | 4503 |
| 337 | 20240902 | 130500 | 268610934500 | 247000 | 246500 | 247000 | 246000 | 2618 |
| 338 | 20240902 | 130400 | 267965697000 | 246500 | 246500 | 247000 | 246000 | 1232 |
| 339 | 20240902 | 130300 | 267662134000 | 246500 | 247000 | 247500 | 246500 | 1501 |
| 340 | 20240902 | 130200 | 267291469500 | 247500 | 247000 | 247500 | 247000 | 943 |
| 341 | 20240902 | 130100 | 267058416000 | 247000 | 247000 | 247500 | 247000 | 620 |
| 342 | 20240902 | 130000 | 266905170500 | 247500 | 248000 | 248000 | 247000 | 800 |
| 343 | 20240902 | 125900 | 266707268500 | 247500 | 247000 | 247500 | 247000 | 3027 |
| 344 | 20240902 | 125800 | 265958157000 | 247000 | 248000 | 248000 | 247000 | 3737 |
| 345 | 20240902 | 125700 | 265033219500 | 248000 | 247500 | 248000 | 247500 | 1734 |
| 346 | 20240902 | 125600 | 264603678000 | 247500 | 248000 | 248000 | 247500 | 3488 |
| 347 | 20240902 | 125500 | 263738900500 | 248000 | 248000 | 248000 | 247500 | 2556 |
| 348 | 20240902 | 125400 | 263105111000 | 248000 | 247500 | 248000 | 247000 | 6686 |
| 349 | 20240902 | 125300 | 261450279500 | 247500 | 247500 | 247500 | 247000 | 3137 |
| 350 | 20240902 | 125200 | 260674227500 | 247000 | 246500 | 247500 | 246500 | 7403 |
| 351 | 20240902 | 125100 | 258845604500 | 246500 | 246500 | 247000 | 246000 | 2114 |
| 352 | 20240902 | 125000 | 258324522500 | 246500 | 246500 | 246500 | 246000 | 363 |
| 353 | 20240902 | 124900 | 258235095500 | 246000 | 246500 | 246500 | 246000 | 383 |
| 354 | 20240902 | 124800 | 258140823500 | 246000 | 246500 | 246500 | 246000 | 487 |
| 355 | 20240902 | 124700 | 258020931500 | 246000 | 246500 | 246500 | 246000 | 317 |
| 356 | 20240902 | 124600 | 257942864500 | 246500 | 246000 | 246500 | 246000 | 812 |
| 357 | 20240902 | 124500 | 257742815500 | 246000 | 246000 | 246500 | 246000 | 646 |
| 358 | 20240902 | 124400 | 257583739500 | 246500 | 247000 | 247000 | 246000 | 1553 |
| 359 | 20240902 | 124300 | 257200843500 | 247000 | 247000 | 247000 | 246500 | 395 |
| 360 | 20240902 | 124200 | 257103393500 | 246500 | 247000 | 247000 | 246500 | 1123 |
| 361 | 20240902 | 124100 | 256826494500 | 247000 | 246500 | 247000 | 246500 | 405 |
| 362 | 20240902 | 124000 | 256726541500 | 246500 | 246500 | 247000 | 246500 | 392 |
| 363 | 20240902 | 123900 | 256629890500 | 247000 | 247000 | 247000 | 246500 | 1664 |
| 364 | 20240902 | 123800 | 256219016000 | 246500 | 246500 | 247000 | 246500 | 313 |
| 365 | 20240902 | 123700 | 256141820000 | 246500 | 245500 | 247000 | 245500 | 2913 |
| 366 | 20240902 | 123600 | 255424037500 | 246000 | 245500 | 246000 | 245500 | 382 |
| 367 | 20240902 | 123500 | 255330130500 | 246000 | 246000 | 246500 | 245500 | 518 |
| 368 | 20240902 | 123400 | 255202712000 | 246000 | 246000 | 246500 | 245500 | 690 |
| 369 | 20240902 | 123300 | 255033048500 | 246000 | 246500 | 247000 | 245500 | 1759 |
| 370 | 20240902 | 123200 | 254599800500 | 247000 | 246500 | 247000 | 246500 | 481 |
| 371 | 20240902 | 123100 | 254481117000 | 247000 | 247000 | 247000 | 246500 | 604 |
| 372 | 20240902 | 123000 | 254332134500 | 246500 | 246500 | 247000 | 246500 | 799 |
| 373 | 20240902 | 122900 | 254134900500 | 247000 | 246500 | 247000 | 246000 | 2640 |
| 374 | 20240902 | 122800 | 253484161500 | 246000 | 246500 | 246500 | 246000 | 433 |
| 375 | 20240902 | 122700 | 253377548500 | 246500 | 245500 | 246500 | 245500 | 2863 |
| 376 | 20240902 | 122600 | 252673224500 | 246000 | 246000 | 246000 | 245500 | 596 |
| 377 | 20240902 | 122500 | 252526836500 | 245500 | 245500 | 246000 | 245500 | 372 |
| 378 | 20240902 | 122400 | 252435467500 | 245500 | 246000 | 246000 | 245500 | 1049 |
| 379 | 20240902 | 122300 | 252177864500 | 246000 | 245500 | 246000 | 245500 | 695 |
| 380 | 20240902 | 122200 | 252007145000 | 245500 | 245500 | 246000 | 245500 | 1248 |
| 381 | 20240902 | 122100 | 251700391500 | 246000 | 246000 | 246000 | 245500 | 371 |
| 382 | 20240902 | 122000 | 251609274500 | 245500 | 245500 | 246000 | 245500 | 490 |
| 383 | 20240902 | 121900 | 251488884500 | 245500 | 245500 | 246000 | 245500 | 324 |
| 384 | 20240902 | 121800 | 251409296000 | 245500 | 245500 | 246000 | 245500 | 339 |
| 385 | 20240902 | 121700 | 251325980000 | 245500 | 245500 | 246000 | 245500 | 414 |
| 386 | 20240902 | 121600 | 251224284000 | 246000 | 245500 | 246000 | 245500 | 662 |
| 387 | 20240902 | 121500 | 251061711500 | 245500 | 246000 | 246000 | 245500 | 770 |
| 388 | 20240902 | 121400 | 250872627500 | 246000 | 246000 | 246000 | 245500 | 1075 |
| 389 | 20240902 | 121300 | 250608693000 | 246000 | 246000 | 246500 | 245500 | 1557 |
| 390 | 20240902 | 121200 | 250225649000 | 246000 | 246000 | 246500 | 246000 | 1330 |
| 391 | 20240902 | 121100 | 249898432000 | 246000 | 246000 | 246500 | 246000 | 1000 |
| 392 | 20240902 | 121000 | 249652356000 | 246000 | 246500 | 246500 | 246000 | 461 |
| 393 | 20240902 | 120900 | 249538864500 | 246500 | 246500 | 247000 | 246000 | 1524 |
| 394 | 20240902 | 120800 | 249163118000 | 246500 | 247000 | 247000 | 246500 | 314 |
| 395 | 20240902 | 120700 | 249085650000 | 247000 | 247000 | 247000 | 246500 | 2139 |
| 396 | 20240902 | 120600 | 248557404000 | 247000 | 246500 | 247000 | 246500 | 1001 |
| 397 | 20240902 | 120500 | 248310436000 | 247000 | 246500 | 247000 | 246500 | 451 |
| 398 | 20240902 | 120400 | 248199124000 | 247000 | 247000 | 247000 | 246500 | 2579 |
| 399 | 20240902 | 120300 | 247562170500 | 246500 | 246000 | 247000 | 245500 | 2280 |
| 400 | 20240902 | 120200 | 247000355500 | 246000 | 246500 | 246500 | 245500 | 938 |
| 401 | 20240902 | 120100 | 246769611000 | 246500 | 246500 | 246500 | 246000 | 696 |
| 402 | 20240902 | 120000 | 246598331500 | 246500 | 247000 | 247000 | 246000 | 1733 |
| 403 | 20240902 | 115900 | 246171072000 | 247000 | 247000 | 247000 | 246500 | 1653 |
| 404 | 20240902 | 115800 | 245762831000 | 247000 | 247000 | 247000 | 246500 | 1176 |
| 405 | 20240902 | 115700 | 245472433000 | 247000 | 247000 | 247000 | 246500 | 565 |
| 406 | 20240902 | 115600 | 245332995000 | 246500 | 246500 | 247000 | 246500 | 649 |
| 407 | 20240902 | 115500 | 245172823500 | 246500 | 246000 | 247000 | 246000 | 2280 |
| 408 | 20240902 | 115400 | 244610861500 | 246500 | 247000 | 247000 | 246000 | 2492 |
| 409 | 20240902 | 115300 | 243996849000 | 246500 | 246500 | 247000 | 246500 | 756 |
| 410 | 20240902 | 115200 | 243810367000 | 247000 | 247000 | 247000 | 246500 | 885 |
| 411 | 20240902 | 115100 | 243591891000 | 247000 | 247000 | 247000 | 246500 | 432 |
| 412 | 20240902 | 115000 | 243485323000 | 246500 | 246000 | 247000 | 246000 | 559 |
| 413 | 20240902 | 114900 | 243347534000 | 246500 | 246000 | 246500 | 246000 | 1218 |
| 414 | 20240902 | 114800 | 243047445500 | 246000 | 246500 | 246500 | 246000 | 448 |
| 415 | 20240902 | 114700 | 242937164000 | 246000 | 247000 | 247500 | 246000 | 1490 |
| 416 | 20240902 | 114600 | 242569560500 | 247000 | 247500 | 247500 | 247000 | 2427 |
| 417 | 20240902 | 114500 | 241969741000 | 247000 | 247500 | 247500 | 247000 | 1643 |
| 418 | 20240902 | 114400 | 241563270000 | 247500 | 246500 | 247500 | 246000 | 9533 |
| 419 | 20240902 | 114300 | 239209126500 | 246500 | 246500 | 246500 | 246000 | 978 |
| 420 | 20240902 | 114200 | 238968105000 | 246000 | 246500 | 246500 | 246000 | 783 |
| 421 | 20240902 | 114100 | 238775159500 | 246500 | 246500 | 246500 | 246000 | 822 |
| 422 | 20240902 | 114000 | 238572621000 | 246000 | 246500 | 246500 | 246000 | 2051 |
| 423 | 20240902 | 113900 | 238067093500 | 246500 | 246000 | 246500 | 245500 | 4756 |
| 424 | 20240902 | 113800 | 236896980500 | 245500 | 246000 | 246000 | 245500 | 522 |
| 425 | 20240902 | 113700 | 236768629500 | 245500 | 245000 | 246000 | 245000 | 1859 |
| 426 | 20240902 | 113600 | 236312281000 | 245500 | 245000 | 245500 | 245000 | 659 |
| 427 | 20240902 | 113500 | 236150643000 | 245000 | 245000 | 245500 | 244500 | 1280 |
| 428 | 20240902 | 113400 | 235837225500 | 245000 | 245500 | 245500 | 244500 | 1227 |
| 429 | 20240902 | 113300 | 235536486500 | 245500 | 246000 | 246000 | 245000 | 1767 |
| 430 | 20240902 | 113200 | 235102416500 | 246000 | 245500 | 246000 | 245500 | 1776 |
| 431 | 20240902 | 113100 | 234665690500 | 246000 | 246000 | 246000 | 245500 | 995 |
| 432 | 20240902 | 113000 | 234420980000 | 245500 | 245500 | 246000 | 245500 | 374 |
| 433 | 20240902 | 112900 | 234329090500 | 246000 | 245500 | 246000 | 245000 | 523 |
| 434 | 20240902 | 112800 | 234200661000 | 245000 | 245500 | 246000 | 245000 | 1115 |
| 435 | 20240902 | 112700 | 233926894500 | 245500 | 245500 | 245500 | 245000 | 872 |
| 436 | 20240902 | 112600 | 233712948500 | 245000 | 245500 | 246000 | 245000 | 2306 |
| 437 | 20240902 | 112500 | 233146850500 | 245500 | 245000 | 245500 | 245000 | 623 |
| 438 | 20240902 | 112400 | 232993948000 | 245500 | 245500 | 245500 | 245000 | 792 |
| 439 | 20240902 | 112300 | 232799758000 | 245500 | 245000 | 245500 | 245000 | 1486 |
| 440 | 20240902 | 112200 | 232435106500 | 245000 | 246000 | 246000 | 245000 | 1901 |
| 441 | 20240902 | 112100 | 231968680500 | 246000 | 246000 | 246000 | 245500 | 2285 |
| 442 | 20240902 | 112000 | 231406623500 | 246000 | 245500 | 246000 | 245500 | 2066 |
| 443 | 20240902 | 111900 | 230898409500 | 246000 | 245500 | 246000 | 245000 | 3123 |
| 444 | 20240902 | 111800 | 230131526500 | 245500 | 245500 | 245500 | 245000 | 956 |
| 445 | 20240902 | 111700 | 229896985500 | 245000 | 245500 | 245500 | 244500 | 1324 |
| 446 | 20240902 | 111600 | 229572503500 | 245000 | 244500 | 245500 | 244500 | 3869 |
| 447 | 20240902 | 111500 | 228624983500 | 244500 | 244500 | 245000 | 244000 | 1531 |
| 448 | 20240902 | 111400 | 228250422000 | 244500 | 244500 | 244500 | 244000 | 1193 |
| 449 | 20240902 | 111300 | 227958921500 | 244500 | 244000 | 244500 | 243000 | 4158 |
| 450 | 20240902 | 111200 | 226945230500 | 244000 | 245000 | 245000 | 244000 | 1718 |
| 451 | 20240902 | 111100 | 226525258500 | 245000 | 244500 | 245000 | 244500 | 493 |
| 452 | 20240902 | 111000 | 226404575000 | 245000 | 244500 | 245000 | 244000 | 1519 |
| 453 | 20240902 | 110900 | 226033212500 | 244500 | 244500 | 244500 | 244000 | 1108 |
| 454 | 20240902 | 110800 | 225762368000 | 244500 | 243500 | 244500 | 243500 | 1812 |
| 455 | 20240902 | 110700 | 225320190000 | 243500 | 243500 | 244000 | 243000 | 1250 |
| 456 | 20240902 | 110600 | 225015665000 | 243000 | 242500 | 243500 | 242500 | 2137 |
| 457 | 20240902 | 110500 | 224496085500 | 242500 | 243000 | 243000 | 242500 | 4646 |
| 458 | 20240902 | 110400 | 223368734500 | 243000 | 243500 | 244000 | 242500 | 4149 |
| 459 | 20240902 | 110300 | 222359407000 | 243000 | 243500 | 244000 | 243000 | 3400 |
| 460 | 20240902 | 110200 | 221531926000 | 244000 | 245000 | 245000 | 243500 | 5251 |
| 461 | 20240902 | 110100 | 220251019500 | 245000 | 245000 | 245500 | 244500 | 3562 |
| 462 | 20240902 | 110000 | 219378272000 | 245500 | 246500 | 247000 | 245000 | 6562 |
| 463 | 20240902 | 105900 | 217762244500 | 246500 | 246000 | 246500 | 245500 | 2490 |
| 464 | 20240902 | 105800 | 217149283500 | 245500 | 245500 | 246000 | 245000 | 2105 |
| 465 | 20240902 | 105700 | 216632050000 | 245500 | 244000 | 245500 | 244000 | 5039 |
| 466 | 20240902 | 105600 | 215397458000 | 244000 | 244500 | 245000 | 244000 | 1985 |
| 467 | 20240902 | 105500 | 214912428500 | 245000 | 245000 | 245500 | 244500 | 2139 |
| 468 | 20240902 | 105400 | 214388479500 | 244500 | 244500 | 245000 | 244000 | 2085 |
| 469 | 20240902 | 105300 | 213879115000 | 244500 | 245000 | 245000 | 244000 | 1580 |
| 470 | 20240902 | 105200 | 213492731000 | 244500 | 245000 | 245500 | 244500 | 2449 |
| 471 | 20240902 | 105100 | 212892689000 | 244500 | 245000 | 245000 | 244500 | 1860 |
| 472 | 20240902 | 105000 | 212437650500 | 245000 | 245500 | 246000 | 244500 | 2128 |
| 473 | 20240902 | 104900 | 211915746000 | 246000 | 246500 | 246500 | 245500 | 2131 |
| 474 | 20240902 | 104800 | 211391587500 | 246500 | 245500 | 246500 | 245500 | 4121 |
| 475 | 20240902 | 104700 | 210377212500 | 245500 | 246000 | 246000 | 245500 | 1193 |
| 476 | 20240902 | 104600 | 210084002500 | 245500 | 245500 | 246000 | 245000 | 5505 |
| 477 | 20240902 | 104500 | 208731511000 | 245500 | 244500 | 245500 | 244500 | 3299 |
| 478 | 20240902 | 104400 | 207923328000 | 245000 | 245000 | 245500 | 244500 | 2647 |
| 479 | 20240902 | 104300 | 207275014500 | 245500 | 245500 | 246000 | 245000 | 1406 |
| 480 | 20240902 | 104200 | 206929840500 | 245500 | 246000 | 246000 | 245500 | 1045 |
| 481 | 20240902 | 104100 | 206673041000 | 246000 | 245500 | 246000 | 245000 | 1124 |
| 482 | 20240902 | 104000 | 206396964000 | 245000 | 246500 | 246500 | 245000 | 1672 |
| 483 | 20240902 | 103900 | 205985665500 | 246500 | 245500 | 246500 | 245000 | 4135 |
| 484 | 20240902 | 103800 | 204970503000 | 245000 | 245000 | 245500 | 244500 | 2437 |
| 485 | 20240902 | 103700 | 204373118500 | 245000 | 246500 | 246500 | 245000 | 3639 |
| 486 | 20240902 | 103600 | 203480081000 | 246500 | 247000 | 247000 | 246000 | 2445 |
| 487 | 20240902 | 103500 | 202877282000 | 247000 | 246000 | 247000 | 245500 | 3862 |
| 488 | 20240902 | 103400 | 201926076000 | 245500 | 246000 | 247000 | 245500 | 2554 |
| 489 | 20240902 | 103300 | 201297270000 | 246500 | 246500 | 247000 | 246000 | 2975 |
| 490 | 20240902 | 103200 | 200563743000 | 246500 | 247500 | 247500 | 246000 | 5286 |
| 491 | 20240902 | 103100 | 199257523000 | 247000 | 246500 | 247500 | 246000 | 6786 |
| 492 | 20240902 | 103000 | 197580539500 | 246500 | 247000 | 247000 | 246000 | 3604 |
| 493 | 20240902 | 102900 | 196691586000 | 246500 | 247500 | 247500 | 246500 | 3210 |
| 494 | 20240902 | 102800 | 195898594500 | 247000 | 246000 | 247500 | 246000 | 8451 |
| 495 | 20240902 | 102700 | 193809661000 | 246500 | 247000 | 247000 | 245500 | 4053 |
| 496 | 20240902 | 102600 | 192812478000 | 246500 | 246500 | 247000 | 246000 | 2495 |
| 497 | 20240902 | 102500 | 192197446000 | 246500 | 246000 | 246500 | 245000 | 2646 |
| 498 | 20240902 | 102400 | 191547006500 | 245500 | 245000 | 246000 | 244500 | 3999 |
| 499 | 20240902 | 102300 | 190565083500 | 244500 | 244000 | 245000 | 244000 | 2605 |
| 500 | 20240902 | 102200 | 189927874500 | 244500 | 246500 | 246500 | 244000 | 7083 |
| 501 | 20240902 | 102100 | 188192843000 | 246500 | 246000 | 248000 | 245500 | 9805 |
| 502 | 20240902 | 102000 | 185768965500 | 245500 | 246000 | 246500 | 245000 | 6554 |
| 503 | 20240902 | 101900 | 184158600000 | 246000 | 246000 | 246500 | 245500 | 3835 |
| 504 | 20240902 | 101800 | 183215081000 | 245500 | 247500 | 247500 | 245500 | 7517 |
| 505 | 20240902 | 101700 | 181363360500 | 247000 | 245000 | 248000 | 244500 | 25967 |
| 506 | 20240902 | 101600 | 174958542000 | 245000 | 244500 | 245000 | 243500 | 5561 |
| 507 | 20240902 | 101500 | 173599894500 | 244000 | 245000 | 245000 | 243500 | 8829 |
| 508 | 20240902 | 101400 | 171442509000 | 245000 | 245500 | 245500 | 244000 | 11285 |
| 509 | 20240902 | 101300 | 168678964500 | 245500 | 244500 | 245500 | 244000 | 17069 |
| 510 | 20240902 | 101200 | 164498284000 | 244500 | 243000 | 244500 | 243000 | 14498 |
| 511 | 20240902 | 101100 | 160960122000 | 243500 | 243000 | 244000 | 242500 | 13271 |
| 512 | 20240902 | 101000 | 157731560500 | 243000 | 240500 | 243000 | 240500 | 23692 |
| 513 | 20240902 | 100900 | 152006403000 | 240500 | 239500 | 240500 | 239500 | 8563 |
| 514 | 20240902 | 100800 | 149950201000 | 239500 | 238500 | 240000 | 238500 | 4576 |
| 515 | 20240902 | 100700 | 148854758000 | 239000 | 239000 | 239500 | 238500 | 2321 |
| 516 | 20240902 | 100600 | 148299975000 | 238500 | 238000 | 239000 | 238000 | 2474 |
| 517 | 20240902 | 100500 | 147710217000 | 238000 | 237500 | 238500 | 237500 | 4115 |
| 518 | 20240902 | 100400 | 146731701500 | 237500 | 239500 | 239500 | 237500 | 3241 |
| 519 | 20240902 | 100300 | 145958143000 | 239500 | 239000 | 239500 | 238500 | 5384 |
| 520 | 20240902 | 100200 | 144670624500 | 239000 | 238000 | 239000 | 237500 | 4331 |
| 521 | 20240902 | 100100 | 143638876500 | 237500 | 238000 | 238000 | 237000 | 2504 |
| 522 | 20240902 | 100000 | 143044250500 | 237500 | 237500 | 238000 | 237000 | 4711 |
| 523 | 20240902 | 095900 | 141925576000 | 237500 | 237500 | 239000 | 237000 | 7317 |
| 524 | 20240902 | 095800 | 140185225000 | 237500 | 239500 | 240000 | 237500 | 10279 |
| 525 | 20240902 | 095700 | 137732771000 | 239500 | 239500 | 240000 | 239000 | 2993 |
| 526 | 20240902 | 095600 | 137015910500 | 239500 | 239500 | 240000 | 239000 | 4431 |
| 527 | 20240902 | 095500 | 135954894000 | 239000 | 239000 | 240000 | 239000 | 2485 |
| 528 | 20240902 | 095400 | 135359941000 | 239000 | 240000 | 240000 | 239000 | 5086 |
| 529 | 20240902 | 095300 | 134142433500 | 240500 | 240500 | 240500 | 240000 | 4090 |
| 530 | 20240902 | 095200 | 133159800500 | 240500 | 239500 | 241000 | 239500 | 6639 |
| 531 | 20240902 | 095100 | 131565005000 | 239500 | 240500 | 241000 | 239000 | 8565 |
| 532 | 20240902 | 095000 | 129509976000 | 240500 | 241500 | 241500 | 240500 | 5727 |
| 533 | 20240902 | 094900 | 128130759000 | 241000 | 240500 | 242000 | 240000 | 10484 |
| 534 | 20240902 | 094800 | 125600824500 | 240000 | 239500 | 240500 | 239000 | 9683 |
| 535 | 20240902 | 094700 | 123279758500 | 240000 | 240000 | 241500 | 239000 | 15068 |
| 536 | 20240902 | 094600 | 119658243500 | 240000 | 239500 | 241500 | 239000 | 34641 |
| 537 | 20240902 | 094500 | 111338167000 | 239000 | 239000 | 239500 | 238500 | 9855 |
| 538 | 20240902 | 094400 | 108982821500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 539 | 20240902 | 094300 | 108982821500 | 239000 | 238500 | 239000 | 238500 | 14862 |
| 540 | 20240902 | 094200 | 105431046000 | 238500 | 239000 | 239000 | 238000 | 6021 |
| 541 | 20240902 | 094100 | 103994791000 | 238500 | 238500 | 239000 | 238000 | 13349 |
| 542 | 20240902 | 094000 | 100810090000 | 238500 | 238000 | 238500 | 237500 | 5775 |
| 543 | 20240902 | 093900 | 99434491000 | 238000 | 237500 | 238500 | 237000 | 11452 |
| 544 | 20240902 | 093800 | 96709020500 | 237000 | 238000 | 238000 | 236500 | 7053 |
| 545 | 20240902 | 093700 | 95035208000 | 238000 | 236000 | 238000 | 235500 | 22368 |
| 546 | 20240902 | 093600 | 89734238500 | 236000 | 234500 | 236000 | 234000 | 9053 |
| 547 | 20240902 | 093500 | 87603908500 | 234500 | 235500 | 235500 | 234000 | 5859 |
| 548 | 20240902 | 093400 | 86227135000 | 235500 | 235000 | 235500 | 234500 | 8588 |
| 549 | 20240902 | 093300 | 84207901000 | 234500 | 233500 | 235000 | 233000 | 6472 |
| 550 | 20240902 | 093200 | 82693277500 | 234000 | 234000 | 234500 | 233000 | 6013 |
| 551 | 20240902 | 093100 | 81287961500 | 234000 | 233500 | 234500 | 233000 | 6875 |
| 552 | 20240902 | 093000 | 79680538500 | 233500 | 233500 | 235000 | 233000 | 10186 |
| 553 | 20240902 | 092900 | 77296564000 | 233500 | 232500 | 233500 | 232000 | 4671 |
| 554 | 20240902 | 092800 | 76208687500 | 232000 | 232000 | 233000 | 231500 | 6998 |
| 555 | 20240902 | 092700 | 74582222500 | 231500 | 233000 | 234000 | 231000 | 9023 |
| 556 | 20240902 | 092600 | 72487807500 | 233000 | 234500 | 234500 | 233000 | 6847 |
| 557 | 20240902 | 092500 | 70887210000 | 234500 | 235000 | 235500 | 233500 | 11871 |
| 558 | 20240902 | 092400 | 68104549000 | 235500 | 233500 | 235500 | 233000 | 24955 |
| 559 | 20240902 | 092300 | 62250325500 | 233500 | 232500 | 233500 | 232000 | 10318 |
| 560 | 20240902 | 092200 | 59846708000 | 232500 | 231000 | 233000 | 231000 | 11864 |
| 561 | 20240902 | 092100 | 57093934500 | 231000 | 232000 | 232000 | 230500 | 11227 |
| 562 | 20240902 | 092000 | 54497361000 | 231500 | 230500 | 232500 | 230000 | 13121 |
| 563 | 20240902 | 091900 | 51456434500 | 230500 | 232000 | 232500 | 230000 | 14378 |
| 564 | 20240902 | 091800 | 48131115500 | 232500 | 232500 | 232500 | 231500 | 7624 |
| 565 | 20240902 | 091700 | 46362124000 | 232500 | 230500 | 232500 | 230000 | 14779 |
| 566 | 20240902 | 091600 | 42942739500 | 230500 | 229500 | 230500 | 228500 | 7779 |
| 567 | 20240902 | 091500 | 41154384000 | 229500 | 230500 | 231000 | 229000 | 13200 |
| 568 | 20240902 | 091400 | 38117724000 | 230500 | 229500 | 230500 | 228500 | 11738 |
| 569 | 20240902 | 091300 | 35420378500 | 229500 | 227500 | 230000 | 227000 | 18373 |
| 570 | 20240902 | 091200 | 31219829500 | 227500 | 226500 | 228000 | 225500 | 23681 |
| 571 | 20240902 | 091100 | 25845328000 | 226500 | 225500 | 226500 | 225000 | 8406 |
| 572 | 20240902 | 091000 | 23947748000 | 225500 | 224500 | 225500 | 224000 | 7815 |
| 573 | 20240902 | 090900 | 22188974000 | 224000 | 224000 | 224500 | 223000 | 8364 |
| 574 | 20240902 | 090800 | 20316238000 | 224000 | 224500 | 224500 | 223500 | 2573 |
| 575 | 20240902 | 090700 | 19740278000 | 224000 | 225000 | 225000 | 223000 | 6513 |
| 576 | 20240902 | 090600 | 18279164500 | 224500 | 223500 | 225000 | 223500 | 16003 |
| 577 | 20240902 | 090500 | 14684662500 | 224000 | 223000 | 224000 | 222000 | 7786 |
| 578 | 20240902 | 090400 | 12949200500 | 223000 | 224000 | 224000 | 222500 | 6673 |
| 579 | 20240902 | 090300 | 11459057000 | 224000 | 223500 | 224500 | 222500 | 10517 |
| 580 | 20240902 | 090200 | 9107348500 | 223000 | 221500 | 224000 | 221000 | 13172 |
| 581 | 20240902 | 090100 | 6176872000 | 221500 | 219000 | 222000 | 218000 | 13991 |
| 582 | 20240902 | 090000 | 3090582000 | 219000 | 217500 | 221000 | 217000 | 14108 |