35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 184700 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 13356 |
| 3 | 20240904 | 184600 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 4 | 20240904 | 184500 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 5 | 20240904 | 184400 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 6 | 20240904 | 184300 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 7 | 20240904 | 184200 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 8 | 20240904 | 184100 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 9 | 20240904 | 184000 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 10 | 20240904 | 183900 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 11 | 20240904 | 183800 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 12 | 20240904 | 183700 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 13 | 20240904 | 183600 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 14 | 20240904 | 183500 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 15 | 20240904 | 183400 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 16 | 20240904 | 183300 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 17 | 20240904 | 183200 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 18 | 20240904 | 183100 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 19 | 20240904 | 183000 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 20 | 20240904 | 182900 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 21 | 20240904 | 182800 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 22 | 20240904 | 182700 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 23 | 20240904 | 182600 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 24 | 20240904 | 182500 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 25 | 20240904 | 182400 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 26 | 20240904 | 182300 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 27 | 20240904 | 182200 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 28 | 20240904 | 182100 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 29 | 20240904 | 182000 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 30 | 20240904 | 181900 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 31 | 20240904 | 181800 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 32 | 20240904 | 181700 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 13356 |
| 33 | 20240904 | 181600 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 34 | 20240904 | 181500 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 35 | 20240904 | 181400 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 36 | 20240904 | 181300 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 37 | 20240904 | 181200 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 38 | 20240904 | 181100 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 39 | 20240904 | 181000 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 40 | 20240904 | 180900 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 41 | 20240904 | 180800 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 42 | 20240904 | 180700 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 43 | 20240904 | 180600 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 44 | 20240904 | 180500 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 45 | 20240904 | 180400 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 46 | 20240904 | 180300 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 47 | 20240904 | 180200 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 48 | 20240904 | 180100 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 49 | 20240904 | 180000 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 50 | 20240904 | 175900 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 51 | 20240904 | 175800 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 52 | 20240904 | 175700 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 53 | 20240904 | 175600 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 54 | 20240904 | 175500 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 55 | 20240904 | 175400 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 56 | 20240904 | 175300 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 57 | 20240904 | 175200 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 58 | 20240904 | 175100 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 59 | 20240904 | 175000 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 60 | 20240904 | 174900 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 61 | 20240904 | 174800 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 62 | 20240904 | 174700 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 13356 |
| 63 | 20240904 | 174600 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 64 | 20240904 | 174500 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 65 | 20240904 | 174400 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 66 | 20240904 | 174300 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 67 | 20240904 | 174200 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 68 | 20240904 | 174100 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 69 | 20240904 | 174000 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 70 | 20240904 | 173900 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 71 | 20240904 | 173800 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 72 | 20240904 | 173700 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 73 | 20240904 | 173600 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 74 | 20240904 | 173500 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 75 | 20240904 | 173400 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 76 | 20240904 | 173300 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 77 | 20240904 | 173200 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 78 | 20240904 | 173100 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 79 | 20240904 | 173000 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 80 | 20240904 | 172900 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 81 | 20240904 | 172800 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 82 | 20240904 | 172700 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 83 | 20240904 | 172600 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 84 | 20240904 | 172500 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 85 | 20240904 | 172400 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 86 | 20240904 | 172300 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 87 | 20240904 | 172200 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 88 | 20240904 | 172100 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 89 | 20240904 | 172000 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 90 | 20240904 | 171900 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 91 | 20240904 | 171800 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 92 | 20240904 | 171700 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 13356 |
| 93 | 20240904 | 171600 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 94 | 20240904 | 171500 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 95 | 20240904 | 171400 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 96 | 20240904 | 171300 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 97 | 20240904 | 171200 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 98 | 20240904 | 171100 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 99 | 20240904 | 171000 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 100 | 20240904 | 170900 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 101 | 20240904 | 170800 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 102 | 20240904 | 170700 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 103 | 20240904 | 170600 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 104 | 20240904 | 170500 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 105 | 20240904 | 170400 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 106 | 20240904 | 170300 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 107 | 20240904 | 170200 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 108 | 20240904 | 170100 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 109 | 20240904 | 170000 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 110 | 20240904 | 165900 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 111 | 20240904 | 165800 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 112 | 20240904 | 165700 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 113 | 20240904 | 165600 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 114 | 20240904 | 165500 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 115 | 20240904 | 165400 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 116 | 20240904 | 165300 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 117 | 20240904 | 165200 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 118 | 20240904 | 165100 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 119 | 20240904 | 165000 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 120 | 20240904 | 164900 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 121 | 20240904 | 164800 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 122 | 20240904 | 164700 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 13356 |
| 123 | 20240904 | 164600 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 124 | 20240904 | 164500 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 125 | 20240904 | 164400 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 126 | 20240904 | 164300 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 127 | 20240904 | 164200 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 128 | 20240904 | 164100 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 129 | 20240904 | 164000 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 130 | 20240904 | 163900 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 131 | 20240904 | 163800 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 132 | 20240904 | 163700 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 133 | 20240904 | 163600 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 134 | 20240904 | 163500 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 135 | 20240904 | 163400 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 136 | 20240904 | 163300 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 137 | 20240904 | 163200 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 138 | 20240904 | 163100 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 139 | 20240904 | 163000 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 140 | 20240904 | 162900 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 141 | 20240904 | 162800 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 142 | 20240904 | 162700 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 143 | 20240904 | 162600 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 144 | 20240904 | 162500 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 145 | 20240904 | 162400 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 146 | 20240904 | 162300 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 147 | 20240904 | 162200 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 148 | 20240904 | 162100 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 149 | 20240904 | 162000 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 150 | 20240904 | 161900 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 151 | 20240904 | 161800 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 152 | 20240904 | 161700 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 13356 |
| 153 | 20240904 | 161600 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 154 | 20240904 | 161500 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 155 | 20240904 | 161400 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 156 | 20240904 | 161300 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 157 | 20240904 | 161200 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 158 | 20240904 | 161100 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 159 | 20240904 | 161000 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 160 | 20240904 | 160900 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 161 | 20240904 | 160800 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 162 | 20240904 | 160700 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 163 | 20240904 | 160600 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 164 | 20240904 | 160500 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 165 | 20240904 | 160400 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 166 | 20240904 | 160300 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 167 | 20240904 | 160200 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 168 | 20240904 | 160100 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 169 | 20240904 | 160000 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 170 | 20240904 | 155900 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 171 | 20240904 | 155800 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 172 | 20240904 | 155700 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 173 | 20240904 | 155600 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 174 | 20240904 | 155500 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 175 | 20240904 | 155400 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 176 | 20240904 | 155300 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 177 | 20240904 | 155200 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 178 | 20240904 | 155100 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 179 | 20240904 | 155000 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 180 | 20240904 | 154900 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 181 | 20240904 | 154800 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 182 | 20240904 | 154700 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 13356 |
| 183 | 20240904 | 154600 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 184 | 20240904 | 154500 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 185 | 20240904 | 154400 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 186 | 20240904 | 154300 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 187 | 20240904 | 154200 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 188 | 20240904 | 154100 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 189 | 20240904 | 154000 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 190 | 20240904 | 153900 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 191 | 20240904 | 153800 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 192 | 20240904 | 153700 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 193 | 20240904 | 153600 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 194 | 20240904 | 153500 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 195 | 20240904 | 153400 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 196 | 20240904 | 153300 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 197 | 20240904 | 153200 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 198 | 20240904 | 153100 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 199 | 20240904 | 153000 | 158667969000 | 358000 | 358000 | 358000 | 358000 | 13356 |
| 200 | 20240904 | 152900 | 153886521000 | 358500 | 358500 | 358500 | 358500 | 0 |
| 201 | 20240904 | 152800 | 153886521000 | 358500 | 358500 | 358500 | 358500 | 0 |
| 202 | 20240904 | 152700 | 153886521000 | 358500 | 358500 | 358500 | 358500 | 0 |
| 203 | 20240904 | 152600 | 153886521000 | 358500 | 358500 | 358500 | 358500 | 0 |
| 204 | 20240904 | 152500 | 153886521000 | 358500 | 358500 | 358500 | 358500 | 0 |
| 205 | 20240904 | 152400 | 153886521000 | 358500 | 358500 | 358500 | 358500 | 0 |
| 206 | 20240904 | 152300 | 153886521000 | 358500 | 358500 | 358500 | 358500 | 0 |
| 207 | 20240904 | 152200 | 153886521000 | 358500 | 358500 | 358500 | 358500 | 0 |
| 208 | 20240904 | 152100 | 153886521000 | 358500 | 358500 | 358500 | 358500 | 0 |
| 209 | 20240904 | 152000 | 153886521000 | 358500 | 358500 | 358500 | 358500 | 0 |
| 210 | 20240904 | 151900 | 153886521000 | 358500 | 358000 | 358500 | 357500 | 862 |
| 211 | 20240904 | 151800 | 153577733500 | 358000 | 358000 | 358500 | 357500 | 1141 |
| 212 | 20240904 | 151700 | 153169285000 | 358000 | 358000 | 358500 | 357500 | 958 |
| 213 | 20240904 | 151600 | 152826320000 | 358000 | 358000 | 358500 | 358000 | 982 |
| 214 | 20240904 | 151500 | 152474647500 | 358000 | 358000 | 358500 | 358000 | 517 |
| 215 | 20240904 | 151400 | 152289468000 | 358000 | 358500 | 358500 | 358000 | 1006 |
| 216 | 20240904 | 151300 | 151929269500 | 358500 | 358000 | 358500 | 358000 | 328 |
| 217 | 20240904 | 151200 | 151811794000 | 358500 | 358500 | 358500 | 358000 | 700 |
| 218 | 20240904 | 151100 | 151561140500 | 358500 | 359000 | 359000 | 358000 | 832 |
| 219 | 20240904 | 151000 | 151262786000 | 358500 | 358500 | 359000 | 358500 | 687 |
| 220 | 20240904 | 150900 | 151016465500 | 358000 | 358000 | 358500 | 358000 | 609 |
| 221 | 20240904 | 150800 | 150798318500 | 358000 | 357500 | 358000 | 357500 | 711 |
| 222 | 20240904 | 150700 | 150543957500 | 358000 | 357500 | 358000 | 357500 | 420 |
| 223 | 20240904 | 150600 | 150393726000 | 357500 | 357500 | 358000 | 357500 | 604 |
| 224 | 20240904 | 150500 | 150177700000 | 357500 | 358000 | 358000 | 357000 | 981 |
| 225 | 20240904 | 150400 | 149826900000 | 358000 | 357500 | 358500 | 357500 | 833 |
| 226 | 20240904 | 150300 | 149528691500 | 357500 | 358000 | 358000 | 357500 | 656 |
| 227 | 20240904 | 150200 | 149294144500 | 358000 | 358000 | 358000 | 357500 | 353 |
| 228 | 20240904 | 150100 | 149167930000 | 358000 | 358000 | 358500 | 357500 | 482 |
| 229 | 20240904 | 150000 | 148995452500 | 358000 | 358500 | 358500 | 357000 | 2917 |
| 230 | 20240904 | 145900 | 147952025500 | 358500 | 358500 | 358500 | 358000 | 277 |
| 231 | 20240904 | 145800 | 147852825500 | 358500 | 358500 | 358500 | 358000 | 289 |
| 232 | 20240904 | 145700 | 147749318000 | 358500 | 357500 | 359000 | 357500 | 1072 |
| 233 | 20240904 | 145600 | 147365228500 | 358000 | 357000 | 358000 | 357000 | 1032 |
| 234 | 20240904 | 145500 | 146996158000 | 357500 | 357500 | 358000 | 357000 | 261 |
| 235 | 20240904 | 145400 | 146902859000 | 357500 | 357500 | 358000 | 357500 | 793 |
| 236 | 20240904 | 145300 | 146619341500 | 358000 | 357500 | 358000 | 357500 | 315 |
| 237 | 20240904 | 145200 | 146506724500 | 357500 | 357500 | 358000 | 357000 | 787 |
| 238 | 20240904 | 145100 | 146225538500 | 357500 | 358000 | 358000 | 357000 | 763 |
| 239 | 20240904 | 145000 | 145952799000 | 357500 | 357500 | 358000 | 357500 | 1039 |
| 240 | 20240904 | 144900 | 145581330500 | 358000 | 358000 | 358000 | 357500 | 442 |
| 241 | 20240904 | 144800 | 145423197500 | 358000 | 358500 | 358500 | 357500 | 917 |
| 242 | 20240904 | 144700 | 145094891000 | 358000 | 358500 | 359000 | 358000 | 724 |
| 243 | 20240904 | 144600 | 144835517000 | 358500 | 358000 | 359000 | 358000 | 380 |
| 244 | 20240904 | 144500 | 144699268000 | 358000 | 358000 | 358500 | 358000 | 508 |
| 245 | 20240904 | 144400 | 144517212000 | 358000 | 358500 | 359000 | 357500 | 2963 |
| 246 | 20240904 | 144300 | 143456474000 | 358500 | 358500 | 359000 | 358500 | 462 |
| 247 | 20240904 | 144200 | 143290780500 | 358500 | 359000 | 359000 | 358500 | 1157 |
| 248 | 20240904 | 144100 | 142875561500 | 359000 | 359000 | 359000 | 358500 | 237 |
| 249 | 20240904 | 144000 | 142790573000 | 358500 | 359000 | 359000 | 358500 | 174 |
| 250 | 20240904 | 143900 | 142728176000 | 358500 | 359000 | 359000 | 358500 | 474 |
| 251 | 20240904 | 143800 | 142558228000 | 358500 | 358500 | 359000 | 358500 | 607 |
| 252 | 20240904 | 143700 | 142340600000 | 359000 | 359000 | 359000 | 358500 | 153 |
| 253 | 20240904 | 143600 | 142285723500 | 358500 | 358500 | 359000 | 358500 | 110 |
| 254 | 20240904 | 143500 | 142246254000 | 359000 | 359000 | 359500 | 358500 | 250 |
| 255 | 20240904 | 143400 | 142156560000 | 358500 | 360000 | 360000 | 358000 | 1107 |
| 256 | 20240904 | 143300 | 141758956500 | 360000 | 359000 | 360000 | 359000 | 732 |
| 257 | 20240904 | 143200 | 141495808000 | 359500 | 359500 | 359500 | 359000 | 262 |
| 258 | 20240904 | 143100 | 141401691500 | 359500 | 360000 | 360000 | 358500 | 2189 |
| 259 | 20240904 | 143000 | 140615597500 | 359500 | 359500 | 360000 | 359500 | 287 |
| 260 | 20240904 | 142900 | 140512390500 | 359500 | 359500 | 360000 | 359500 | 201 |
| 261 | 20240904 | 142800 | 140440113500 | 360000 | 359500 | 360000 | 359500 | 362 |
| 262 | 20240904 | 142700 | 140309950000 | 360000 | 359500 | 360000 | 359000 | 394 |
| 263 | 20240904 | 142600 | 140168349500 | 359500 | 358500 | 359500 | 358500 | 2160 |
| 264 | 20240904 | 142500 | 139393422500 | 358500 | 358500 | 358500 | 358000 | 823 |
| 265 | 20240904 | 142400 | 139098767000 | 358500 | 358000 | 359000 | 358000 | 2279 |
| 266 | 20240904 | 142300 | 138281740500 | 358000 | 358000 | 358500 | 358000 | 242 |
| 267 | 20240904 | 142200 | 138195068500 | 358500 | 358000 | 358500 | 358000 | 391 |
| 268 | 20240904 | 142100 | 138055066500 | 358000 | 358000 | 358500 | 358000 | 1450 |
| 269 | 20240904 | 142000 | 137535938500 | 358500 | 358000 | 358500 | 358000 | 252 |
| 270 | 20240904 | 141900 | 137445710500 | 358500 | 358000 | 358500 | 357500 | 1535 |
| 271 | 20240904 | 141800 | 136896302000 | 358000 | 358000 | 358500 | 358000 | 329 |
| 272 | 20240904 | 141700 | 136778483500 | 358000 | 358500 | 358500 | 358000 | 410 |
| 273 | 20240904 | 141600 | 136631521000 | 358500 | 358000 | 358500 | 358000 | 400 |
| 274 | 20240904 | 141500 | 136488194000 | 358000 | 358000 | 358500 | 358000 | 1151 |
| 275 | 20240904 | 141400 | 136075748500 | 358500 | 357500 | 358500 | 357500 | 2135 |
| 276 | 20240904 | 141300 | 135311387000 | 357500 | 357500 | 358000 | 357500 | 239 |
| 277 | 20240904 | 141200 | 135225902500 | 357500 | 357500 | 358000 | 357500 | 167 |
| 278 | 20240904 | 141100 | 135166153500 | 357500 | 357500 | 358000 | 357500 | 302 |
| 279 | 20240904 | 141000 | 135058093500 | 357500 | 357500 | 358000 | 357500 | 1267 |
| 280 | 20240904 | 140900 | 134604882000 | 357500 | 357500 | 358000 | 357500 | 525 |
| 281 | 20240904 | 140800 | 134417146500 | 357500 | 357000 | 358000 | 357000 | 700 |
| 282 | 20240904 | 140700 | 134166846500 | 357000 | 358500 | 358500 | 357000 | 3229 |
| 283 | 20240904 | 140600 | 133011715500 | 358500 | 358500 | 358500 | 358000 | 1618 |
| 284 | 20240904 | 140500 | 132431811000 | 358500 | 358500 | 359000 | 358500 | 145 |
| 285 | 20240904 | 140400 | 132379825000 | 358500 | 359000 | 359500 | 358500 | 1220 |
| 286 | 20240904 | 140300 | 131941791000 | 359000 | 359500 | 360000 | 359000 | 440 |
| 287 | 20240904 | 140200 | 131783607500 | 359500 | 360000 | 360500 | 359500 | 303 |
| 288 | 20240904 | 140100 | 131674611000 | 360000 | 359000 | 360500 | 359000 | 523 |
| 289 | 20240904 | 140000 | 131486462500 | 359500 | 359000 | 360000 | 359000 | 835 |
| 290 | 20240904 | 135900 | 131186269500 | 359000 | 359000 | 359500 | 359000 | 417 |
| 291 | 20240904 | 135800 | 131036556500 | 359000 | 359500 | 359500 | 359000 | 219 |
| 292 | 20240904 | 135700 | 130957899500 | 359000 | 359000 | 359500 | 358500 | 1556 |
| 293 | 20240904 | 135600 | 130399230000 | 358500 | 359000 | 359000 | 358500 | 513 |
| 294 | 20240904 | 135500 | 130215271500 | 359000 | 358500 | 359000 | 358000 | 1112 |
| 295 | 20240904 | 135400 | 129816577000 | 358500 | 359000 | 359500 | 358500 | 1669 |
| 296 | 20240904 | 135300 | 129217745500 | 359000 | 359000 | 359500 | 359000 | 298 |
| 297 | 20240904 | 135200 | 129110716500 | 359000 | 359500 | 359500 | 359000 | 157 |
| 298 | 20240904 | 135100 | 129054312000 | 359500 | 360000 | 360000 | 359000 | 547 |
| 299 | 20240904 | 135000 | 128857674500 | 359500 | 360000 | 360000 | 359500 | 175 |
| 300 | 20240904 | 134900 | 128794710000 | 360000 | 359000 | 360000 | 359000 | 814 |
| 301 | 20240904 | 134800 | 128501942500 | 359500 | 359000 | 359500 | 359000 | 267 |
| 302 | 20240904 | 134700 | 128405990500 | 359000 | 359500 | 359500 | 359000 | 1172 |
| 303 | 20240904 | 134600 | 127984709000 | 359500 | 359000 | 359500 | 359000 | 176 |
| 304 | 20240904 | 134500 | 127921472000 | 359000 | 359500 | 359500 | 359000 | 203 |
| 305 | 20240904 | 134400 | 127848546500 | 359000 | 359000 | 359500 | 358500 | 2129 |
| 306 | 20240904 | 134300 | 127084170500 | 358500 | 359000 | 359000 | 358500 | 508 |
| 307 | 20240904 | 134200 | 126901991000 | 358500 | 358500 | 359000 | 358500 | 135 |
| 308 | 20240904 | 134100 | 126853558500 | 359000 | 358500 | 359000 | 358500 | 415 |
| 309 | 20240904 | 134000 | 126704744000 | 358500 | 358500 | 359000 | 358500 | 194 |
| 310 | 20240904 | 133900 | 126635123000 | 358500 | 359000 | 359000 | 358500 | 164 |
| 311 | 20240904 | 133800 | 126576275000 | 359000 | 358500 | 359000 | 358500 | 106 |
| 312 | 20240904 | 133700 | 126538250000 | 358500 | 358500 | 359000 | 358500 | 157 |
| 313 | 20240904 | 133600 | 126481947500 | 358500 | 358500 | 359000 | 358500 | 164 |
| 314 | 20240904 | 133500 | 126423088500 | 358500 | 359000 | 359000 | 358000 | 1038 |
| 315 | 20240904 | 133400 | 126050957000 | 359000 | 359000 | 359000 | 358500 | 707 |
| 316 | 20240904 | 133300 | 125797483000 | 358500 | 359000 | 359000 | 358500 | 173 |
| 317 | 20240904 | 133200 | 125735423000 | 358500 | 358500 | 359000 | 358500 | 175 |
| 318 | 20240904 | 133100 | 125672671000 | 358500 | 358500 | 359000 | 358500 | 202 |
| 319 | 20240904 | 133000 | 125600226000 | 358500 | 358500 | 359000 | 357500 | 2261 |
| 320 | 20240904 | 132900 | 124790055000 | 358500 | 359000 | 359000 | 358500 | 174 |
| 321 | 20240904 | 132800 | 124727650500 | 359000 | 358500 | 359000 | 358500 | 931 |
| 322 | 20240904 | 132700 | 124393442000 | 358500 | 359000 | 359500 | 358500 | 2677 |
| 323 | 20240904 | 132600 | 123432519500 | 359000 | 359500 | 359500 | 359000 | 214 |
| 324 | 20240904 | 132500 | 123355648500 | 359500 | 359000 | 359500 | 359000 | 150 |
| 325 | 20240904 | 132400 | 123301758000 | 359000 | 359500 | 359500 | 359000 | 235 |
| 326 | 20240904 | 132300 | 123217301000 | 359000 | 358500 | 359500 | 358500 | 665 |
| 327 | 20240904 | 132200 | 122978493000 | 359000 | 359000 | 359000 | 358500 | 210 |
| 328 | 20240904 | 132100 | 122903137500 | 359000 | 359000 | 359000 | 358500 | 209 |
| 329 | 20240904 | 132000 | 122828135000 | 358500 | 359000 | 359500 | 358500 | 712 |
| 330 | 20240904 | 131900 | 122572444500 | 359000 | 358000 | 359000 | 358000 | 541 |
| 331 | 20240904 | 131800 | 122378427000 | 358000 | 358000 | 358500 | 358000 | 252 |
| 332 | 20240904 | 131700 | 122288150500 | 358500 | 358000 | 358500 | 357500 | 319 |
| 333 | 20240904 | 131600 | 122173923500 | 358000 | 358000 | 358500 | 357500 | 520 |
| 334 | 20240904 | 131500 | 121987806000 | 358000 | 359000 | 359500 | 358000 | 3620 |
| 335 | 20240904 | 131400 | 120689343500 | 359500 | 359500 | 360000 | 359000 | 876 |
| 336 | 20240904 | 131300 | 120374493000 | 360000 | 359500 | 360000 | 359000 | 489 |
| 337 | 20240904 | 131200 | 120198618000 | 359500 | 358500 | 359500 | 358500 | 1538 |
| 338 | 20240904 | 131100 | 119646390000 | 358500 | 359000 | 359000 | 358500 | 161 |
| 339 | 20240904 | 131000 | 119588621500 | 359000 | 359000 | 359000 | 358500 | 252 |
| 340 | 20240904 | 130900 | 119498227500 | 358500 | 358000 | 359000 | 358000 | 1166 |
| 341 | 20240904 | 130800 | 119080237000 | 358000 | 358000 | 358500 | 358000 | 663 |
| 342 | 20240904 | 130700 | 118842669000 | 358000 | 358000 | 358500 | 358000 | 568 |
| 343 | 20240904 | 130600 | 118639283000 | 358000 | 358000 | 358500 | 358000 | 124 |
| 344 | 20240904 | 130500 | 118594859500 | 358000 | 358500 | 358500 | 357500 | 593 |
| 345 | 20240904 | 130400 | 118382609500 | 358500 | 358500 | 359000 | 358000 | 920 |
| 346 | 20240904 | 130300 | 118052815000 | 359000 | 359000 | 359000 | 358500 | 331 |
| 347 | 20240904 | 130200 | 117934014500 | 359000 | 359000 | 359500 | 358000 | 1584 |
| 348 | 20240904 | 130100 | 117365261500 | 359000 | 358500 | 359000 | 358000 | 1078 |
| 349 | 20240904 | 130000 | 116978687500 | 358500 | 358000 | 358500 | 358000 | 287 |
| 350 | 20240904 | 125900 | 116875900500 | 357500 | 358000 | 358500 | 357500 | 1608 |
| 351 | 20240904 | 125800 | 116300667000 | 358000 | 358500 | 358500 | 358000 | 605 |
| 352 | 20240904 | 125700 | 116083780000 | 358500 | 357000 | 358500 | 357000 | 1395 |
| 353 | 20240904 | 125600 | 115584733000 | 357000 | 357500 | 358000 | 357000 | 323 |
| 354 | 20240904 | 125500 | 115469346000 | 357500 | 357000 | 357500 | 357000 | 1419 |
| 355 | 20240904 | 125400 | 114962526500 | 357000 | 357000 | 357500 | 357000 | 2321 |
| 356 | 20240904 | 125300 | 114133836500 | 357000 | 357500 | 358000 | 357000 | 726 |
| 357 | 20240904 | 125200 | 113874290000 | 357500 | 357500 | 358500 | 357000 | 1115 |
| 358 | 20240904 | 125100 | 113475314000 | 357500 | 358000 | 358500 | 357000 | 4545 |
| 359 | 20240904 | 125000 | 111849213500 | 358000 | 358500 | 359000 | 358000 | 1426 |
| 360 | 20240904 | 124900 | 111338055000 | 358500 | 358500 | 359000 | 358500 | 567 |
| 361 | 20240904 | 124800 | 111134755000 | 358500 | 358500 | 359000 | 358500 | 459 |
| 362 | 20240904 | 124700 | 110970180500 | 358500 | 359000 | 359000 | 358500 | 689 |
| 363 | 20240904 | 124600 | 110723120000 | 359000 | 358500 | 359000 | 358500 | 549 |
| 364 | 20240904 | 124500 | 110526273500 | 358500 | 358500 | 359000 | 358500 | 455 |
| 365 | 20240904 | 124400 | 110363127500 | 358500 | 358500 | 359000 | 358500 | 392 |
| 366 | 20240904 | 124300 | 110222576500 | 359000 | 359000 | 359000 | 358500 | 247 |
| 367 | 20240904 | 124200 | 110133919500 | 359000 | 359500 | 359500 | 359000 | 1643 |
| 368 | 20240904 | 124100 | 109544064000 | 359500 | 359000 | 359500 | 359000 | 825 |
| 369 | 20240904 | 124000 | 109247813500 | 359500 | 359000 | 359500 | 359000 | 376 |
| 370 | 20240904 | 123900 | 109112801500 | 359500 | 359500 | 359500 | 359000 | 386 |
| 371 | 20240904 | 123800 | 108974123500 | 359500 | 359500 | 359500 | 359000 | 254 |
| 372 | 20240904 | 123700 | 108882836500 | 359500 | 359500 | 359500 | 359000 | 630 |
| 373 | 20240904 | 123600 | 108656356500 | 359500 | 359500 | 360000 | 359500 | 216 |
| 374 | 20240904 | 123500 | 108578679500 | 359500 | 360000 | 360000 | 359500 | 1299 |
| 375 | 20240904 | 123400 | 108111672500 | 359500 | 359500 | 360000 | 359500 | 114 |
| 376 | 20240904 | 123300 | 108070668000 | 359500 | 359500 | 360000 | 359000 | 1259 |
| 377 | 20240904 | 123200 | 107618049000 | 360000 | 360000 | 360000 | 359500 | 236 |
| 378 | 20240904 | 123100 | 107533188500 | 359500 | 359500 | 360000 | 359500 | 372 |
| 379 | 20240904 | 123000 | 107399426500 | 359500 | 359500 | 360000 | 359000 | 798 |
| 380 | 20240904 | 122900 | 107112550000 | 359500 | 359500 | 359500 | 359000 | 519 |
| 381 | 20240904 | 122800 | 106926118500 | 359500 | 360000 | 360000 | 359000 | 1436 |
| 382 | 20240904 | 122700 | 106409863000 | 359500 | 360000 | 360000 | 359500 | 190 |
| 383 | 20240904 | 122600 | 106341533000 | 360000 | 360000 | 360000 | 359500 | 170 |
| 384 | 20240904 | 122500 | 106280363000 | 359500 | 360000 | 360000 | 359500 | 1663 |
| 385 | 20240904 | 122400 | 105681703500 | 360000 | 360000 | 360500 | 360000 | 2057 |
| 386 | 20240904 | 122300 | 104941143000 | 360500 | 360500 | 361000 | 360000 | 284 |
| 387 | 20240904 | 122200 | 104838772000 | 360500 | 361000 | 361000 | 360500 | 1034 |
| 388 | 20240904 | 122100 | 104465996500 | 361000 | 360500 | 361000 | 360500 | 370 |
| 389 | 20240904 | 122000 | 104332580000 | 360500 | 360500 | 361000 | 360500 | 285 |
| 390 | 20240904 | 121900 | 104229793000 | 360500 | 360500 | 361000 | 360500 | 256 |
| 391 | 20240904 | 121800 | 104137482000 | 360500 | 361000 | 361000 | 360500 | 259 |
| 392 | 20240904 | 121700 | 104044078000 | 360500 | 361500 | 361500 | 360500 | 591 |
| 393 | 20240904 | 121600 | 103830702500 | 361500 | 361000 | 361500 | 361000 | 112 |
| 394 | 20240904 | 121500 | 103790253500 | 361500 | 361000 | 361500 | 360500 | 349 |
| 395 | 20240904 | 121400 | 103664287000 | 361000 | 360500 | 361000 | 360500 | 234 |
| 396 | 20240904 | 121300 | 103579906500 | 360500 | 361000 | 361500 | 360500 | 1081 |
| 397 | 20240904 | 121200 | 103189890500 | 361000 | 361500 | 361500 | 360500 | 1549 |
| 398 | 20240904 | 121100 | 102630187000 | 361500 | 361500 | 361500 | 361000 | 617 |
| 399 | 20240904 | 121000 | 102407441000 | 361500 | 361500 | 361500 | 361000 | 183 |
| 400 | 20240904 | 120900 | 102341330500 | 361000 | 361500 | 361500 | 361000 | 881 |
| 401 | 20240904 | 120800 | 102023227000 | 361500 | 361500 | 362000 | 361000 | 413 |
| 402 | 20240904 | 120700 | 101873931500 | 361500 | 361500 | 362000 | 361500 | 646 |
| 403 | 20240904 | 120600 | 101640382500 | 361500 | 362000 | 362500 | 361500 | 2050 |
| 404 | 20240904 | 120500 | 100898444000 | 362000 | 362500 | 362500 | 362000 | 192 |
| 405 | 20240904 | 120400 | 100828872500 | 362500 | 362000 | 363000 | 362000 | 143 |
| 406 | 20240904 | 120300 | 100777037500 | 362500 | 362500 | 363000 | 362000 | 338 |
| 407 | 20240904 | 120200 | 100654501500 | 362500 | 363000 | 363000 | 362500 | 221 |
| 408 | 20240904 | 120100 | 100574387000 | 363000 | 362500 | 363000 | 362000 | 618 |
| 409 | 20240904 | 120000 | 100350257500 | 362500 | 362500 | 363000 | 362000 | 440 |
| 410 | 20240904 | 115900 | 100190791500 | 362500 | 363000 | 363000 | 362000 | 132 |
| 411 | 20240904 | 115800 | 100142964000 | 363000 | 363000 | 363000 | 362500 | 430 |
| 412 | 20240904 | 115700 | 99987050000 | 363000 | 362500 | 363000 | 362500 | 308 |
| 413 | 20240904 | 115600 | 99875356000 | 363000 | 362500 | 363000 | 362500 | 294 |
| 414 | 20240904 | 115500 | 99768769000 | 362500 | 363000 | 363000 | 362500 | 98 |
| 415 | 20240904 | 115400 | 99733200000 | 363000 | 362500 | 363000 | 362500 | 185 |
| 416 | 20240904 | 115300 | 99666078500 | 363000 | 363000 | 363000 | 362500 | 123 |
| 417 | 20240904 | 115200 | 99621453000 | 363000 | 363000 | 363000 | 362500 | 155 |
| 418 | 20240904 | 115100 | 99565214000 | 363000 | 363000 | 363500 | 362500 | 208 |
| 419 | 20240904 | 115000 | 99489766500 | 363500 | 363500 | 363500 | 363000 | 138 |
| 420 | 20240904 | 114900 | 99439663000 | 363500 | 363000 | 363500 | 362500 | 477 |
| 421 | 20240904 | 114800 | 99266496000 | 363000 | 363000 | 363000 | 362500 | 178 |
| 422 | 20240904 | 114700 | 99201895000 | 363000 | 363000 | 363000 | 362500 | 82 |
| 423 | 20240904 | 114600 | 99172150000 | 362500 | 363000 | 363500 | 362500 | 569 |
| 424 | 20240904 | 114500 | 98965617000 | 363000 | 363000 | 363500 | 362500 | 1258 |
| 425 | 20240904 | 114400 | 98509178000 | 363500 | 363500 | 363500 | 363000 | 287 |
| 426 | 20240904 | 114300 | 98404867000 | 363500 | 363500 | 364500 | 363500 | 573 |
| 427 | 20240904 | 114200 | 98196404500 | 363500 | 364500 | 364500 | 363000 | 829 |
| 428 | 20240904 | 114100 | 97894685500 | 364500 | 364500 | 365000 | 364500 | 249 |
| 429 | 20240904 | 114000 | 97803908500 | 365000 | 365000 | 365500 | 364500 | 734 |
| 430 | 20240904 | 113900 | 97535956000 | 365000 | 364500 | 365500 | 364500 | 1734 |
| 431 | 20240904 | 113800 | 96902956000 | 365000 | 364500 | 365000 | 364500 | 79 |
| 432 | 20240904 | 113700 | 96874123500 | 365000 | 364000 | 365000 | 364000 | 639 |
| 433 | 20240904 | 113600 | 96641180000 | 364000 | 363500 | 364500 | 363500 | 580 |
| 434 | 20240904 | 113500 | 96430037000 | 364000 | 364000 | 364500 | 363500 | 290 |
| 435 | 20240904 | 113400 | 96324480000 | 364000 | 363500 | 364500 | 363500 | 546 |
| 436 | 20240904 | 113300 | 96125757000 | 363500 | 364000 | 364000 | 363500 | 115 |
| 437 | 20240904 | 113200 | 96083926500 | 364000 | 364000 | 364000 | 363500 | 626 |
| 438 | 20240904 | 113100 | 95856152000 | 364000 | 364000 | 364000 | 363500 | 85 |
| 439 | 20240904 | 113000 | 95825224000 | 364000 | 364000 | 364000 | 363500 | 351 |
| 440 | 20240904 | 112900 | 95697581500 | 364000 | 364000 | 364000 | 363500 | 133 |
| 441 | 20240904 | 112800 | 95649177500 | 364000 | 364000 | 364000 | 363500 | 352 |
| 442 | 20240904 | 112700 | 95521057500 | 364000 | 364000 | 364000 | 363500 | 191 |
| 443 | 20240904 | 112600 | 95451565000 | 363500 | 363000 | 363500 | 363000 | 411 |
| 444 | 20240904 | 112500 | 95302176000 | 363500 | 363500 | 363500 | 363000 | 226 |
| 445 | 20240904 | 112400 | 95220081500 | 363500 | 363000 | 363500 | 363000 | 230 |
| 446 | 20240904 | 112300 | 95136556000 | 363500 | 362500 | 363500 | 362500 | 923 |
| 447 | 20240904 | 112200 | 94801494500 | 362500 | 363000 | 363000 | 362500 | 146 |
| 448 | 20240904 | 112100 | 94748545000 | 362500 | 363000 | 363000 | 362500 | 360 |
| 449 | 20240904 | 112000 | 94617988000 | 362500 | 363000 | 363000 | 362500 | 174 |
| 450 | 20240904 | 111900 | 94554861500 | 362500 | 362500 | 363000 | 362500 | 140 |
| 451 | 20240904 | 111800 | 94504091500 | 362500 | 362500 | 363000 | 362500 | 391 |
| 452 | 20240904 | 111700 | 94362335000 | 363000 | 362500 | 363000 | 362500 | 313 |
| 453 | 20240904 | 111600 | 94248825500 | 362000 | 362500 | 362500 | 362000 | 189 |
| 454 | 20240904 | 111500 | 94180332000 | 362500 | 363000 | 363000 | 362500 | 335 |
| 455 | 20240904 | 111400 | 94058856000 | 363000 | 362500 | 363000 | 362500 | 421 |
| 456 | 20240904 | 111300 | 93906191000 | 363000 | 362500 | 363000 | 362500 | 184 |
| 457 | 20240904 | 111200 | 93839454500 | 362500 | 364000 | 364000 | 362500 | 1282 |
| 458 | 20240904 | 111100 | 93373737000 | 364000 | 364000 | 364000 | 363500 | 63 |
| 459 | 20240904 | 111000 | 93350815500 | 364000 | 364000 | 364000 | 363500 | 894 |
| 460 | 20240904 | 110900 | 93025557500 | 364000 | 364000 | 364000 | 363500 | 133 |
| 461 | 20240904 | 110800 | 92977168000 | 364000 | 363500 | 364000 | 363000 | 505 |
| 462 | 20240904 | 110700 | 92793649500 | 363500 | 363500 | 363500 | 363000 | 424 |
| 463 | 20240904 | 110600 | 92639668000 | 363000 | 363000 | 364000 | 363000 | 194 |
| 464 | 20240904 | 110500 | 92569162000 | 363500 | 364500 | 364500 | 363500 | 575 |
| 465 | 20240904 | 110400 | 92360072000 | 364500 | 364000 | 364500 | 364000 | 247 |
| 466 | 20240904 | 110300 | 92270125500 | 364000 | 364500 | 364500 | 364000 | 286 |
| 467 | 20240904 | 110200 | 92165986500 | 364500 | 364500 | 364500 | 363500 | 289 |
| 468 | 20240904 | 110100 | 92060761500 | 363500 | 365000 | 365000 | 363500 | 3563 |
| 469 | 20240904 | 110000 | 90763027000 | 365000 | 365000 | 365500 | 364500 | 1214 |
| 470 | 20240904 | 105900 | 90320070000 | 365000 | 365500 | 365500 | 365000 | 714 |
| 471 | 20240904 | 105800 | 90059260000 | 365500 | 365000 | 365500 | 364500 | 2007 |
| 472 | 20240904 | 105700 | 89326651500 | 365000 | 364500 | 365000 | 364000 | 1461 |
| 473 | 20240904 | 105600 | 88794141500 | 364000 | 364500 | 364500 | 364000 | 419 |
| 474 | 20240904 | 105500 | 88641602500 | 364500 | 364000 | 364500 | 364000 | 309 |
| 475 | 20240904 | 105400 | 88529048000 | 364500 | 364000 | 364500 | 364000 | 353 |
| 476 | 20240904 | 105300 | 88400496000 | 364500 | 364000 | 364500 | 364000 | 153 |
| 477 | 20240904 | 105200 | 88344772500 | 364500 | 364000 | 364500 | 363500 | 1621 |
| 478 | 20240904 | 105100 | 87754778500 | 363500 | 363500 | 364000 | 363500 | 196 |
| 479 | 20240904 | 105000 | 87683477000 | 364000 | 363500 | 364000 | 363500 | 128 |
| 480 | 20240904 | 104900 | 87636930500 | 363500 | 364000 | 364000 | 363500 | 524 |
| 481 | 20240904 | 104800 | 87446400500 | 364000 | 363500 | 364000 | 363500 | 239 |
| 482 | 20240904 | 104700 | 87359461000 | 364000 | 364000 | 364000 | 363500 | 214 |
| 483 | 20240904 | 104600 | 87281633000 | 364000 | 364000 | 364000 | 363500 | 585 |
| 484 | 20240904 | 104500 | 87068701500 | 364000 | 363500 | 364000 | 363500 | 111 |
| 485 | 20240904 | 104400 | 87028310500 | 364000 | 363000 | 364000 | 363000 | 1356 |
| 486 | 20240904 | 104300 | 86535401500 | 363000 | 363500 | 363500 | 362500 | 852 |
| 487 | 20240904 | 104200 | 86226111500 | 363500 | 363000 | 363500 | 363000 | 456 |
| 488 | 20240904 | 104100 | 86060379000 | 363500 | 362500 | 363500 | 362500 | 1553 |
| 489 | 20240904 | 104000 | 85496689000 | 363000 | 362500 | 363000 | 362500 | 262 |
| 490 | 20240904 | 103900 | 85401683000 | 362500 | 362500 | 363000 | 362500 | 74 |
| 491 | 20240904 | 103800 | 85374835000 | 363000 | 363000 | 363000 | 362500 | 404 |
| 492 | 20240904 | 103700 | 85228301500 | 362500 | 363000 | 363000 | 362500 | 268 |
| 493 | 20240904 | 103600 | 85131087000 | 363000 | 362000 | 363000 | 362000 | 1021 |
| 494 | 20240904 | 103500 | 84760945500 | 362000 | 362500 | 362500 | 362000 | 188 |
| 495 | 20240904 | 103400 | 84692884500 | 362500 | 362000 | 362500 | 362000 | 410 |
| 496 | 20240904 | 103300 | 84544409000 | 362000 | 362000 | 362500 | 362000 | 357 |
| 497 | 20240904 | 103200 | 84415150500 | 362500 | 362500 | 363000 | 362000 | 1193 |
| 498 | 20240904 | 103100 | 83982882000 | 362500 | 362000 | 363000 | 362000 | 642 |
| 499 | 20240904 | 103000 | 83750140000 | 362500 | 362000 | 362500 | 362000 | 318 |
| 500 | 20240904 | 102900 | 83634895000 | 362500 | 362000 | 362500 | 361500 | 328 |
| 501 | 20240904 | 102800 | 83516115500 | 362000 | 362000 | 362500 | 361500 | 790 |
| 502 | 20240904 | 102700 | 83230160000 | 361500 | 361500 | 362000 | 361000 | 327 |
| 503 | 20240904 | 102600 | 83111833500 | 361500 | 361500 | 362000 | 361500 | 1073 |
| 504 | 20240904 | 102500 | 82723803000 | 361500 | 362500 | 362500 | 361500 | 1357 |
| 505 | 20240904 | 102400 | 82232624500 | 362500 | 363000 | 363500 | 362000 | 2123 |
| 506 | 20240904 | 102300 | 81462349500 | 363000 | 363500 | 363500 | 363000 | 147 |
| 507 | 20240904 | 102200 | 81408929000 | 363500 | 363000 | 363500 | 363000 | 174 |
| 508 | 20240904 | 102100 | 81345728500 | 363000 | 363000 | 363500 | 363000 | 227 |
| 509 | 20240904 | 102000 | 81263264000 | 363000 | 363500 | 363500 | 363000 | 196 |
| 510 | 20240904 | 101900 | 81192065500 | 363000 | 363500 | 364000 | 363000 | 450 |
| 511 | 20240904 | 101800 | 81028442000 | 363500 | 364000 | 364500 | 363000 | 1505 |
| 512 | 20240904 | 101700 | 80481091500 | 364000 | 364000 | 364500 | 364000 | 1095 |
| 513 | 20240904 | 101600 | 80082457500 | 364000 | 363000 | 364000 | 363000 | 1447 |
| 514 | 20240904 | 101500 | 79556388500 | 363500 | 363500 | 364000 | 363000 | 885 |
| 515 | 20240904 | 101400 | 79234716500 | 363500 | 363500 | 364000 | 363500 | 185 |
| 516 | 20240904 | 101300 | 79167436500 | 364000 | 364000 | 364000 | 363500 | 188 |
| 517 | 20240904 | 101200 | 79099073000 | 363500 | 362500 | 363500 | 362000 | 4296 |
| 518 | 20240904 | 101100 | 77540388000 | 363000 | 363000 | 363500 | 362500 | 847 |
| 519 | 20240904 | 101000 | 77233147000 | 363000 | 364000 | 364000 | 362500 | 1381 |
| 520 | 20240904 | 100900 | 76731425000 | 363500 | 364000 | 364000 | 363000 | 658 |
| 521 | 20240904 | 100800 | 76492334500 | 363500 | 363500 | 364000 | 362500 | 1489 |
| 522 | 20240904 | 100700 | 75951311000 | 363500 | 364000 | 364500 | 363000 | 1464 |
| 523 | 20240904 | 100600 | 75418572500 | 364500 | 363500 | 364500 | 363000 | 1442 |
| 524 | 20240904 | 100500 | 74894001500 | 363500 | 363500 | 363500 | 363000 | 794 |
| 525 | 20240904 | 100400 | 74605630500 | 363500 | 362500 | 363500 | 362500 | 863 |
| 526 | 20240904 | 100300 | 74292351500 | 362500 | 363000 | 363500 | 362500 | 1121 |
| 527 | 20240904 | 100200 | 73885656000 | 363000 | 363000 | 363500 | 362500 | 730 |
| 528 | 20240904 | 100100 | 73620652000 | 363000 | 363000 | 364000 | 363000 | 950 |
| 529 | 20240904 | 100000 | 73275392500 | 363000 | 363000 | 364500 | 362500 | 2927 |
| 530 | 20240904 | 095900 | 72211447000 | 363000 | 361500 | 363000 | 361500 | 1190 |
| 531 | 20240904 | 095800 | 71780177000 | 362000 | 361500 | 362500 | 361000 | 2347 |
| 532 | 20240904 | 095700 | 70931177000 | 361500 | 362500 | 362500 | 361000 | 860 |
| 533 | 20240904 | 095600 | 70620132500 | 362000 | 362000 | 363000 | 361500 | 1314 |
| 534 | 20240904 | 095500 | 70144187000 | 362000 | 361500 | 363000 | 361500 | 2167 |
| 535 | 20240904 | 095400 | 69359356500 | 361500 | 362000 | 362000 | 360500 | 1669 |
| 536 | 20240904 | 095300 | 68756456500 | 361500 | 361500 | 362500 | 361500 | 2417 |
| 537 | 20240904 | 095200 | 67881926000 | 361500 | 361500 | 361500 | 361000 | 1161 |
| 538 | 20240904 | 095100 | 67462596500 | 361000 | 361500 | 361500 | 361000 | 1130 |
| 539 | 20240904 | 095000 | 67054374000 | 361500 | 360500 | 361500 | 360500 | 1176 |
| 540 | 20240904 | 094900 | 66629962500 | 360500 | 361000 | 361000 | 360000 | 836 |
| 541 | 20240904 | 094800 | 66328544000 | 361000 | 360000 | 361500 | 360000 | 1531 |
| 542 | 20240904 | 094700 | 65776406500 | 360000 | 360000 | 360500 | 360000 | 798 |
| 543 | 20240904 | 094600 | 65489076000 | 360000 | 359000 | 360000 | 359000 | 1071 |
| 544 | 20240904 | 094500 | 65104001500 | 359500 | 359500 | 359500 | 359000 | 2101 |
| 545 | 20240904 | 094400 | 64349113500 | 359500 | 360000 | 360000 | 359000 | 1342 |
| 546 | 20240904 | 094300 | 63866728000 | 359500 | 360500 | 360500 | 359500 | 4318 |
| 547 | 20240904 | 094200 | 62312363000 | 360000 | 360500 | 360500 | 360000 | 756 |
| 548 | 20240904 | 094100 | 62040004500 | 360500 | 360000 | 361000 | 360000 | 1883 |
| 549 | 20240904 | 094000 | 61361181000 | 360000 | 361000 | 361000 | 360000 | 2802 |
| 550 | 20240904 | 093900 | 60351056000 | 360500 | 361000 | 361500 | 360500 | 1372 |
| 551 | 20240904 | 093800 | 59856074000 | 361500 | 362000 | 362000 | 361000 | 1605 |
| 552 | 20240904 | 093700 | 59276382500 | 362000 | 362000 | 362500 | 361000 | 3261 |
| 553 | 20240904 | 093600 | 58096298000 | 362000 | 362500 | 362500 | 362000 | 507 |
| 554 | 20240904 | 093500 | 57912613000 | 362500 | 362000 | 363000 | 362000 | 2254 |
| 555 | 20240904 | 093400 | 57095682500 | 362500 | 361500 | 362500 | 361000 | 1068 |
| 556 | 20240904 | 093300 | 56709282000 | 361500 | 361500 | 362000 | 361000 | 1394 |
| 557 | 20240904 | 093200 | 56205529500 | 361500 | 361500 | 362500 | 361500 | 1382 |
| 558 | 20240904 | 093100 | 55705291000 | 361500 | 361000 | 362000 | 360500 | 3686 |
| 559 | 20240904 | 093000 | 54374380500 | 361000 | 362000 | 362500 | 361000 | 2273 |
| 560 | 20240904 | 092900 | 53552515000 | 362000 | 362500 | 362500 | 361500 | 1993 |
| 561 | 20240904 | 092800 | 52830755500 | 363000 | 364500 | 364500 | 362500 | 2287 |
| 562 | 20240904 | 092700 | 51999875000 | 364000 | 363000 | 364500 | 362500 | 3494 |
| 563 | 20240904 | 092600 | 50729756000 | 363000 | 363000 | 363500 | 362500 | 2210 |
| 564 | 20240904 | 092500 | 49927536500 | 363500 | 365500 | 365500 | 363500 | 2365 |
| 565 | 20240904 | 092400 | 49065240500 | 366000 | 365000 | 366000 | 365000 | 2580 |
| 566 | 20240904 | 092300 | 48122053500 | 365000 | 366000 | 366000 | 364000 | 1562 |
| 567 | 20240904 | 092200 | 47552015500 | 365500 | 364000 | 366500 | 363500 | 2923 |
| 568 | 20240904 | 092100 | 46484472000 | 364000 | 364000 | 364500 | 363500 | 2660 |
| 569 | 20240904 | 092000 | 45517001500 | 364000 | 366000 | 366000 | 364000 | 2095 |
| 570 | 20240904 | 091900 | 44752561500 | 366000 | 364500 | 366000 | 364000 | 3493 |
| 571 | 20240904 | 091800 | 43478058500 | 364500 | 363500 | 365000 | 363000 | 3757 |
| 572 | 20240904 | 091700 | 42111114500 | 363500 | 363500 | 364000 | 362500 | 2373 |
| 573 | 20240904 | 091600 | 41249512000 | 363500 | 363500 | 364000 | 362500 | 2455 |
| 574 | 20240904 | 091500 | 40357482000 | 363500 | 363000 | 364000 | 363000 | 2113 |
| 575 | 20240904 | 091400 | 39589303500 | 363500 | 362000 | 363500 | 362000 | 3147 |
| 576 | 20240904 | 091300 | 38447720000 | 362500 | 360500 | 362500 | 360000 | 4600 |
| 577 | 20240904 | 091200 | 36786928000 | 360500 | 361000 | 361500 | 360500 | 2703 |
| 578 | 20240904 | 091100 | 35811510500 | 361500 | 361000 | 362000 | 360500 | 3078 |
| 579 | 20240904 | 091000 | 34699817500 | 361000 | 361000 | 361500 | 360500 | 3774 |
| 580 | 20240904 | 090900 | 33337815000 | 361500 | 362500 | 363000 | 361000 | 6354 |
| 581 | 20240904 | 090800 | 31036425000 | 362000 | 362500 | 363000 | 362000 | 5414 |
| 582 | 20240904 | 090700 | 29072918500 | 362000 | 359500 | 363000 | 359000 | 8920 |
| 583 | 20240904 | 090600 | 25856514000 | 360000 | 359500 | 360500 | 359000 | 5535 |
| 584 | 20240904 | 090500 | 23864820500 | 359500 | 359000 | 360500 | 359000 | 8560 |
| 585 | 20240904 | 090400 | 20787007500 | 359000 | 357500 | 359500 | 356500 | 7306 |
| 586 | 20240904 | 090300 | 18175247000 | 357500 | 357500 | 359500 | 357000 | 8522 |
| 587 | 20240904 | 090200 | 15121221500 | 357500 | 358000 | 358000 | 356000 | 9519 |
| 588 | 20240904 | 090100 | 11723520000 | 358000 | 356000 | 359500 | 355500 | 8230 |
| 589 | 20240904 | 090000 | 8780417000 | 356000 | 356500 | 357000 | 355500 | 24617 |