35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 184400 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 68623 |
| 3 | 20240902 | 184300 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 4 | 20240902 | 184200 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 5 | 20240902 | 184100 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 6 | 20240902 | 184000 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 7 | 20240902 | 183900 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 8 | 20240902 | 183800 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 9 | 20240902 | 183700 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 10 | 20240902 | 183600 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 11 | 20240902 | 183500 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 12 | 20240902 | 183400 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 13 | 20240902 | 183300 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 14 | 20240902 | 183200 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 15 | 20240902 | 183100 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 16 | 20240902 | 183000 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 17 | 20240902 | 182900 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 18 | 20240902 | 182800 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 19 | 20240902 | 182700 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 20 | 20240902 | 182600 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 21 | 20240902 | 182500 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 22 | 20240902 | 182400 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 23 | 20240902 | 182300 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 24 | 20240902 | 182200 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 25 | 20240902 | 182100 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 26 | 20240902 | 182000 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 27 | 20240902 | 181900 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 28 | 20240902 | 181800 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 29 | 20240902 | 181700 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 30 | 20240902 | 181600 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 31 | 20240902 | 181500 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 32 | 20240902 | 181400 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 68623 |
| 33 | 20240902 | 181300 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 34 | 20240902 | 181200 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 35 | 20240902 | 181100 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 36 | 20240902 | 181000 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 37 | 20240902 | 180900 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 38 | 20240902 | 180800 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 39 | 20240902 | 180700 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 40 | 20240902 | 180600 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 41 | 20240902 | 180500 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 42 | 20240902 | 180400 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 43 | 20240902 | 180300 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 44 | 20240902 | 180200 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 45 | 20240902 | 180100 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 46 | 20240902 | 180000 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 47 | 20240902 | 175900 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 48 | 20240902 | 175800 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 49 | 20240902 | 175700 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 50 | 20240902 | 175600 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 51 | 20240902 | 175500 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 52 | 20240902 | 175400 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 53 | 20240902 | 175300 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 54 | 20240902 | 175200 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 55 | 20240902 | 175100 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 56 | 20240902 | 175000 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 57 | 20240902 | 174900 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 58 | 20240902 | 174800 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 59 | 20240902 | 174700 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 60 | 20240902 | 174600 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 61 | 20240902 | 174500 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 62 | 20240902 | 174400 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 68623 |
| 63 | 20240902 | 174300 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 64 | 20240902 | 174200 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 65 | 20240902 | 174100 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 66 | 20240902 | 174000 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 67 | 20240902 | 173900 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 68 | 20240902 | 173800 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 69 | 20240902 | 173700 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 70 | 20240902 | 173600 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 71 | 20240902 | 173500 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 72 | 20240902 | 173400 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 73 | 20240902 | 173300 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 74 | 20240902 | 173200 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 75 | 20240902 | 173100 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 76 | 20240902 | 173000 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 77 | 20240902 | 172900 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 78 | 20240902 | 172800 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 79 | 20240902 | 172700 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 80 | 20240902 | 172600 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 81 | 20240902 | 172500 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 82 | 20240902 | 172400 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 83 | 20240902 | 172300 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 84 | 20240902 | 172200 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 85 | 20240902 | 172100 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 86 | 20240902 | 172000 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 87 | 20240902 | 171900 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 88 | 20240902 | 171800 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 89 | 20240902 | 171700 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 90 | 20240902 | 171600 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 91 | 20240902 | 171500 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 92 | 20240902 | 171400 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 68623 |
| 93 | 20240902 | 171300 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 94 | 20240902 | 171200 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 95 | 20240902 | 171100 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 96 | 20240902 | 171000 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 97 | 20240902 | 170900 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 98 | 20240902 | 170800 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 99 | 20240902 | 170700 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 100 | 20240902 | 170600 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 101 | 20240902 | 170500 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 102 | 20240902 | 170400 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 103 | 20240902 | 170300 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 104 | 20240902 | 170200 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 105 | 20240902 | 170100 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 106 | 20240902 | 170000 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 107 | 20240902 | 165900 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 108 | 20240902 | 165800 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 109 | 20240902 | 165700 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 110 | 20240902 | 165600 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 111 | 20240902 | 165500 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 112 | 20240902 | 165400 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 113 | 20240902 | 165300 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 114 | 20240902 | 165200 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 115 | 20240902 | 165100 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 116 | 20240902 | 165000 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 117 | 20240902 | 164900 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 118 | 20240902 | 164800 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 119 | 20240902 | 164700 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 120 | 20240902 | 164600 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 121 | 20240902 | 164500 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 122 | 20240902 | 164400 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 68623 |
| 123 | 20240902 | 164300 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 124 | 20240902 | 164200 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 125 | 20240902 | 164100 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 126 | 20240902 | 164000 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 127 | 20240902 | 163900 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 128 | 20240902 | 163800 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 129 | 20240902 | 163700 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 130 | 20240902 | 163600 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 131 | 20240902 | 163500 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 132 | 20240902 | 163400 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 133 | 20240902 | 163300 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 134 | 20240902 | 163200 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 135 | 20240902 | 163100 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 136 | 20240902 | 163000 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 137 | 20240902 | 162900 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 138 | 20240902 | 162800 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 139 | 20240902 | 162700 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 140 | 20240902 | 162600 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 141 | 20240902 | 162500 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 142 | 20240902 | 162400 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 143 | 20240902 | 162300 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 144 | 20240902 | 162200 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 145 | 20240902 | 162100 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 146 | 20240902 | 162000 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 147 | 20240902 | 161900 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 148 | 20240902 | 161800 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 149 | 20240902 | 161700 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 150 | 20240902 | 161600 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 151 | 20240902 | 161500 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 152 | 20240902 | 161400 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 68623 |
| 153 | 20240902 | 161300 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 154 | 20240902 | 161200 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 155 | 20240902 | 161100 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 156 | 20240902 | 161000 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 157 | 20240902 | 160900 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 158 | 20240902 | 160800 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 159 | 20240902 | 160700 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 160 | 20240902 | 160600 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 161 | 20240902 | 160500 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 162 | 20240902 | 160400 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 163 | 20240902 | 160300 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 164 | 20240902 | 160200 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 165 | 20240902 | 160100 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 166 | 20240902 | 160000 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 167 | 20240902 | 155900 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 168 | 20240902 | 155800 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 169 | 20240902 | 155700 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 170 | 20240902 | 155600 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 171 | 20240902 | 155500 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 172 | 20240902 | 155400 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 173 | 20240902 | 155300 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 174 | 20240902 | 155200 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 175 | 20240902 | 155100 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 176 | 20240902 | 155000 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 177 | 20240902 | 154900 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 178 | 20240902 | 154800 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 179 | 20240902 | 154700 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 180 | 20240902 | 154600 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 181 | 20240902 | 154500 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 182 | 20240902 | 154400 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 68623 |
| 183 | 20240902 | 154300 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 184 | 20240902 | 154200 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 185 | 20240902 | 154100 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 186 | 20240902 | 154000 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 187 | 20240902 | 153900 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 188 | 20240902 | 153800 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 189 | 20240902 | 153700 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 190 | 20240902 | 153600 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 191 | 20240902 | 153500 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 192 | 20240902 | 153400 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 193 | 20240902 | 153300 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 194 | 20240902 | 153200 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 195 | 20240902 | 153100 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 196 | 20240902 | 153000 | 244093117000 | 246000 | 246000 | 246000 | 246000 | 68623 |
| 197 | 20240902 | 152900 | 227211859000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 198 | 20240902 | 152800 | 227211859000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 199 | 20240902 | 152700 | 227211859000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 200 | 20240902 | 152600 | 227211859000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 201 | 20240902 | 152500 | 227211859000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 202 | 20240902 | 152400 | 227211859000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 203 | 20240902 | 152300 | 227211859000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 204 | 20240902 | 152200 | 227211859000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 205 | 20240902 | 152100 | 227211859000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 206 | 20240902 | 152000 | 227211859000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 207 | 20240902 | 151900 | 227211859000 | 246000 | 246500 | 247000 | 246000 | 4280 |
| 208 | 20240902 | 151800 | 226157163000 | 246500 | 246500 | 246500 | 246000 | 2612 |
| 209 | 20240902 | 151700 | 225513603500 | 246000 | 246000 | 246500 | 246000 | 1704 |
| 210 | 20240902 | 151600 | 225094187000 | 246000 | 246500 | 247000 | 246000 | 6367 |
| 211 | 20240902 | 151500 | 223525235000 | 247000 | 246500 | 247000 | 246500 | 5878 |
| 212 | 20240902 | 151400 | 222076234000 | 246500 | 247000 | 247000 | 246500 | 1773 |
| 213 | 20240902 | 151300 | 221639137000 | 246500 | 247000 | 247500 | 246500 | 8071 |
| 214 | 20240902 | 151200 | 219645878500 | 247000 | 247000 | 247500 | 247000 | 4321 |
| 215 | 20240902 | 151100 | 218578466000 | 247500 | 247000 | 247500 | 247000 | 2066 |
| 216 | 20240902 | 151000 | 218068020000 | 247000 | 247000 | 247500 | 247000 | 774 |
| 217 | 20240902 | 150900 | 217876636500 | 247000 | 247500 | 247500 | 247000 | 1125 |
| 218 | 20240902 | 150800 | 217598397000 | 247000 | 247000 | 247500 | 247000 | 695 |
| 219 | 20240902 | 150700 | 217426557000 | 247000 | 247500 | 247500 | 247000 | 614 |
| 220 | 20240902 | 150600 | 217274770000 | 247500 | 247000 | 247500 | 247000 | 1256 |
| 221 | 20240902 | 150500 | 216964177500 | 247000 | 247000 | 247500 | 247000 | 949 |
| 222 | 20240902 | 150400 | 216729498000 | 247000 | 247500 | 247500 | 247000 | 2334 |
| 223 | 20240902 | 150300 | 216152467000 | 247000 | 247500 | 247500 | 247000 | 3006 |
| 224 | 20240902 | 150200 | 215408859000 | 247500 | 247500 | 247500 | 247000 | 3303 |
| 225 | 20240902 | 150100 | 214591652500 | 247000 | 247000 | 247500 | 246500 | 6621 |
| 226 | 20240902 | 150000 | 212956155500 | 247000 | 246500 | 247000 | 246500 | 1832 |
| 227 | 20240902 | 145900 | 212504071500 | 246500 | 246500 | 247000 | 246500 | 3168 |
| 228 | 20240902 | 145800 | 211721846000 | 246500 | 246500 | 247000 | 246500 | 871 |
| 229 | 20240902 | 145700 | 211507065500 | 246500 | 246500 | 247000 | 246500 | 859 |
| 230 | 20240902 | 145600 | 211295154500 | 247000 | 246500 | 247000 | 246500 | 1287 |
| 231 | 20240902 | 145500 | 210977669000 | 246500 | 246500 | 247000 | 246500 | 1363 |
| 232 | 20240902 | 145400 | 210641446000 | 246500 | 246500 | 247000 | 246500 | 1631 |
| 233 | 20240902 | 145300 | 210238985500 | 247000 | 247000 | 247000 | 246500 | 1162 |
| 234 | 20240902 | 145200 | 209952413000 | 246500 | 246500 | 247000 | 246500 | 951 |
| 235 | 20240902 | 145100 | 209717855500 | 247000 | 246500 | 247000 | 246500 | 866 |
| 236 | 20240902 | 145000 | 209504324000 | 246500 | 246500 | 247000 | 246500 | 2167 |
| 237 | 20240902 | 144900 | 208969650000 | 246500 | 247000 | 247000 | 246500 | 943 |
| 238 | 20240902 | 144800 | 208737175000 | 246500 | 246500 | 247000 | 246500 | 1365 |
| 239 | 20240902 | 144700 | 208400439500 | 247000 | 247000 | 247000 | 246500 | 1369 |
| 240 | 20240902 | 144600 | 208062746500 | 246500 | 246500 | 247000 | 246500 | 1049 |
| 241 | 20240902 | 144500 | 207803969500 | 246500 | 246500 | 247000 | 246500 | 1041 |
| 242 | 20240902 | 144400 | 207547136500 | 246500 | 246500 | 247000 | 246500 | 562 |
| 243 | 20240902 | 144300 | 207408452500 | 246500 | 246500 | 247000 | 246500 | 667 |
| 244 | 20240902 | 144200 | 207243853500 | 246500 | 247000 | 247000 | 246500 | 765 |
| 245 | 20240902 | 144100 | 207055065000 | 246500 | 247000 | 247000 | 246500 | 818 |
| 246 | 20240902 | 144000 | 206853125000 | 246500 | 246500 | 247000 | 246500 | 848 |
| 247 | 20240902 | 143900 | 206643814000 | 247000 | 246500 | 247000 | 246500 | 749 |
| 248 | 20240902 | 143800 | 206458974500 | 246500 | 246500 | 246500 | 246000 | 4522 |
| 249 | 20240902 | 143700 | 205344435500 | 246500 | 246500 | 246500 | 246000 | 1433 |
| 250 | 20240902 | 143600 | 204991314000 | 246000 | 246500 | 246500 | 246000 | 1240 |
| 251 | 20240902 | 143500 | 204685826500 | 246500 | 246500 | 246500 | 246000 | 1062 |
| 252 | 20240902 | 143400 | 204424151500 | 246500 | 246000 | 246500 | 246000 | 491 |
| 253 | 20240902 | 143300 | 204303240500 | 246500 | 246500 | 246500 | 246000 | 1184 |
| 254 | 20240902 | 143200 | 204011587000 | 246000 | 246500 | 246500 | 246000 | 1228 |
| 255 | 20240902 | 143100 | 203709026500 | 246500 | 246500 | 246500 | 246000 | 4004 |
| 256 | 20240902 | 143000 | 202722179000 | 246000 | 246000 | 246500 | 246000 | 3386 |
| 257 | 20240902 | 142900 | 201887831000 | 246000 | 246500 | 246500 | 246000 | 761 |
| 258 | 20240902 | 142800 | 201700468000 | 246000 | 246000 | 246500 | 246000 | 984 |
| 259 | 20240902 | 142700 | 201458320500 | 246500 | 246000 | 246500 | 246000 | 816 |
| 260 | 20240902 | 142600 | 201257408000 | 246000 | 246500 | 246500 | 246000 | 6004 |
| 261 | 20240902 | 142500 | 199780236500 | 246500 | 246000 | 246500 | 246000 | 743 |
| 262 | 20240902 | 142400 | 199597371500 | 246000 | 246500 | 246500 | 246000 | 1065 |
| 263 | 20240902 | 142300 | 199335295500 | 246500 | 246000 | 246500 | 246000 | 1002 |
| 264 | 20240902 | 142200 | 199088576000 | 246000 | 246000 | 247000 | 246000 | 7082 |
| 265 | 20240902 | 142100 | 197343002000 | 246500 | 246500 | 246500 | 246000 | 692 |
| 266 | 20240902 | 142000 | 197172666000 | 246500 | 246000 | 246500 | 246000 | 2262 |
| 267 | 20240902 | 141900 | 196615344000 | 246000 | 246000 | 246500 | 246000 | 792 |
| 268 | 20240902 | 141800 | 196420385000 | 246500 | 246500 | 247000 | 246000 | 1442 |
| 269 | 20240902 | 141700 | 196065105500 | 246500 | 246500 | 247000 | 246500 | 3546 |
| 270 | 20240902 | 141600 | 195190989000 | 246500 | 247000 | 247000 | 246500 | 749 |
| 271 | 20240902 | 141500 | 195006336500 | 246500 | 246500 | 247000 | 246500 | 635 |
| 272 | 20240902 | 141400 | 194849743000 | 246500 | 246500 | 247000 | 246500 | 669 |
| 273 | 20240902 | 141300 | 194684798500 | 246500 | 246500 | 247000 | 246500 | 575 |
| 274 | 20240902 | 141200 | 194542996500 | 246500 | 247000 | 247000 | 246500 | 901 |
| 275 | 20240902 | 141100 | 194320862500 | 246500 | 246500 | 247000 | 246500 | 946 |
| 276 | 20240902 | 141000 | 194087552500 | 247000 | 247000 | 247000 | 246500 | 917 |
| 277 | 20240902 | 140900 | 193861426000 | 246500 | 246500 | 247000 | 246500 | 598 |
| 278 | 20240902 | 140800 | 193713999500 | 246500 | 246500 | 247000 | 246000 | 2768 |
| 279 | 20240902 | 140700 | 193031728500 | 246000 | 246000 | 246500 | 246000 | 890 |
| 280 | 20240902 | 140600 | 192812653000 | 246500 | 246000 | 246500 | 246000 | 1322 |
| 281 | 20240902 | 140500 | 192487000000 | 246000 | 246500 | 246500 | 246000 | 917 |
| 282 | 20240902 | 140400 | 192261226000 | 246500 | 246000 | 246500 | 246000 | 1440 |
| 283 | 20240902 | 140300 | 191906889500 | 246000 | 246000 | 246500 | 246000 | 480 |
| 284 | 20240902 | 140200 | 191788750500 | 246500 | 246000 | 246500 | 246000 | 887 |
| 285 | 20240902 | 140100 | 191570309500 | 246500 | 246000 | 246500 | 246000 | 691 |
| 286 | 20240902 | 140000 | 191400134500 | 246500 | 246000 | 246500 | 246000 | 1813 |
| 287 | 20240902 | 135900 | 190953544000 | 246500 | 246000 | 246500 | 246000 | 738 |
| 288 | 20240902 | 135800 | 190771832000 | 246000 | 246000 | 246500 | 246000 | 491 |
| 289 | 20240902 | 135700 | 190650967500 | 246500 | 246000 | 246500 | 246000 | 632 |
| 290 | 20240902 | 135600 | 190495413500 | 246000 | 246000 | 246500 | 246000 | 670 |
| 291 | 20240902 | 135500 | 190330420500 | 246000 | 246500 | 246500 | 246000 | 465 |
| 292 | 20240902 | 135400 | 190215939500 | 246500 | 246000 | 246500 | 246000 | 389 |
| 293 | 20240902 | 135300 | 190120202500 | 246000 | 246500 | 246500 | 246000 | 4094 |
| 294 | 20240902 | 135200 | 189111176500 | 246500 | 246000 | 246500 | 246000 | 995 |
| 295 | 20240902 | 135100 | 188866020500 | 246500 | 246000 | 246500 | 246000 | 960 |
| 296 | 20240902 | 135000 | 188629544000 | 246500 | 246000 | 247000 | 246000 | 2631 |
| 297 | 20240902 | 134900 | 187981116500 | 246000 | 246500 | 247000 | 246000 | 1708 |
| 298 | 20240902 | 134800 | 187560293500 | 246500 | 246500 | 247000 | 246500 | 2585 |
| 299 | 20240902 | 134700 | 186923082000 | 246500 | 246500 | 247000 | 246500 | 4657 |
| 300 | 20240902 | 134600 | 185775083000 | 246500 | 246500 | 247000 | 246500 | 874 |
| 301 | 20240902 | 134500 | 185559517500 | 246500 | 246500 | 247000 | 246500 | 453 |
| 302 | 20240902 | 134400 | 185447741000 | 246500 | 246500 | 247000 | 246500 | 322 |
| 303 | 20240902 | 134300 | 185368331000 | 247000 | 247000 | 247000 | 246500 | 369 |
| 304 | 20240902 | 134200 | 185277334500 | 247000 | 246500 | 247000 | 246500 | 242 |
| 305 | 20240902 | 134100 | 185217647000 | 247000 | 246500 | 247000 | 246500 | 699 |
| 306 | 20240902 | 134000 | 185045253500 | 247000 | 246500 | 247000 | 246500 | 301 |
| 307 | 20240902 | 133900 | 184971033500 | 246500 | 246500 | 247000 | 246500 | 339 |
| 308 | 20240902 | 133800 | 184887393000 | 247000 | 246500 | 247000 | 246500 | 396 |
| 309 | 20240902 | 133700 | 184789679500 | 246500 | 247000 | 247000 | 246500 | 700 |
| 310 | 20240902 | 133600 | 184616878000 | 247000 | 247000 | 247000 | 246500 | 225 |
| 311 | 20240902 | 133500 | 184561372000 | 246500 | 246000 | 247000 | 246000 | 2482 |
| 312 | 20240902 | 133400 | 183949513000 | 246500 | 246500 | 246500 | 246000 | 629 |
| 313 | 20240902 | 133300 | 183794603000 | 246500 | 246500 | 246500 | 246000 | 1293 |
| 314 | 20240902 | 133200 | 183475968000 | 246000 | 246000 | 246500 | 246000 | 5992 |
| 315 | 20240902 | 133100 | 181999037000 | 246000 | 246000 | 246500 | 246000 | 618 |
| 316 | 20240902 | 133000 | 181846904000 | 246500 | 246000 | 246500 | 246000 | 433 |
| 317 | 20240902 | 132900 | 181740328000 | 246000 | 246000 | 246500 | 246000 | 624 |
| 318 | 20240902 | 132800 | 181586700500 | 246000 | 246000 | 246500 | 246000 | 1270 |
| 319 | 20240902 | 132700 | 181274245000 | 246000 | 246000 | 246500 | 246000 | 544 |
| 320 | 20240902 | 132600 | 181140322500 | 246000 | 246000 | 246500 | 246000 | 491 |
| 321 | 20240902 | 132500 | 181019424000 | 246000 | 246000 | 246500 | 246000 | 379 |
| 322 | 20240902 | 132400 | 180926114000 | 246000 | 246000 | 246500 | 246000 | 497 |
| 323 | 20240902 | 132300 | 180803798500 | 246000 | 246000 | 246500 | 246000 | 1044 |
| 324 | 20240902 | 132200 | 180546628000 | 246000 | 246500 | 246500 | 246000 | 483 |
| 325 | 20240902 | 132100 | 180427729500 | 246000 | 246000 | 246500 | 246000 | 536 |
| 326 | 20240902 | 132000 | 180295825500 | 246500 | 246000 | 246500 | 246000 | 461 |
| 327 | 20240902 | 131900 | 180182322000 | 246000 | 246000 | 246500 | 246000 | 952 |
| 328 | 20240902 | 131800 | 179947878000 | 246000 | 246000 | 246500 | 246000 | 587 |
| 329 | 20240902 | 131700 | 179803421500 | 246000 | 246500 | 246500 | 246000 | 846 |
| 330 | 20240902 | 131600 | 179595076000 | 246500 | 246000 | 246500 | 246000 | 385 |
| 331 | 20240902 | 131500 | 179500349500 | 246000 | 246500 | 246500 | 246000 | 1418 |
| 332 | 20240902 | 131400 | 179151473500 | 246500 | 246000 | 246500 | 246000 | 475 |
| 333 | 20240902 | 131300 | 179034615500 | 246000 | 246500 | 246500 | 246000 | 401 |
| 334 | 20240902 | 131200 | 178935864000 | 246000 | 246500 | 246500 | 246000 | 2576 |
| 335 | 20240902 | 131100 | 178301810500 | 246000 | 246000 | 246500 | 246000 | 724 |
| 336 | 20240902 | 131000 | 178123610000 | 246500 | 246000 | 246500 | 246000 | 6049 |
| 337 | 20240902 | 130900 | 176635490000 | 246000 | 246000 | 246500 | 246000 | 880 |
| 338 | 20240902 | 130800 | 176418912000 | 246500 | 246500 | 246500 | 246000 | 516 |
| 339 | 20240902 | 130700 | 176291886000 | 246000 | 246500 | 246500 | 246000 | 444 |
| 340 | 20240902 | 130600 | 176182558500 | 246500 | 246500 | 246500 | 246000 | 456 |
| 341 | 20240902 | 130500 | 176070278000 | 246000 | 246500 | 246500 | 246000 | 533 |
| 342 | 20240902 | 130400 | 175939078000 | 246500 | 246500 | 246500 | 246000 | 699 |
| 343 | 20240902 | 130300 | 175767030000 | 246000 | 246000 | 246500 | 246000 | 290 |
| 344 | 20240902 | 130200 | 175695632500 | 246500 | 246000 | 246500 | 246000 | 1969 |
| 345 | 20240902 | 130100 | 175211205000 | 246000 | 246000 | 246500 | 246000 | 1364 |
| 346 | 20240902 | 130000 | 174875552500 | 246000 | 246000 | 246500 | 246000 | 363 |
| 347 | 20240902 | 125900 | 174786207500 | 246500 | 246500 | 246500 | 246000 | 614 |
| 348 | 20240902 | 125800 | 174635033000 | 246000 | 246000 | 246500 | 246000 | 401 |
| 349 | 20240902 | 125700 | 174536286000 | 246500 | 246000 | 246500 | 246000 | 359 |
| 350 | 20240902 | 125600 | 174447924500 | 246500 | 246500 | 246500 | 246000 | 1036 |
| 351 | 20240902 | 125500 | 174192693500 | 246500 | 246000 | 247000 | 246000 | 1183 |
| 352 | 20240902 | 125400 | 173901130500 | 246000 | 246000 | 246500 | 246000 | 1025 |
| 353 | 20240902 | 125300 | 173648543000 | 246000 | 246500 | 246500 | 246000 | 1682 |
| 354 | 20240902 | 125200 | 173234049000 | 246500 | 246500 | 246500 | 246000 | 639 |
| 355 | 20240902 | 125100 | 173076657000 | 246000 | 246000 | 246500 | 246000 | 347 |
| 356 | 20240902 | 125000 | 172991226000 | 246500 | 246500 | 246500 | 246000 | 393 |
| 357 | 20240902 | 124900 | 172894515500 | 246000 | 246000 | 246500 | 246000 | 722 |
| 358 | 20240902 | 124800 | 172716659000 | 246000 | 246000 | 246500 | 246000 | 471 |
| 359 | 20240902 | 124700 | 172600679000 | 246000 | 246000 | 246500 | 246000 | 647 |
| 360 | 20240902 | 124600 | 172441397000 | 246500 | 246500 | 246500 | 246000 | 577 |
| 361 | 20240902 | 124500 | 172299299000 | 246000 | 246000 | 246500 | 246000 | 597 |
| 362 | 20240902 | 124400 | 172152360500 | 246500 | 246000 | 246500 | 246000 | 538 |
| 363 | 20240902 | 124300 | 172019889500 | 246000 | 246500 | 246500 | 246000 | 330 |
| 364 | 20240902 | 124200 | 171938637000 | 246000 | 246500 | 246500 | 246000 | 762 |
| 365 | 20240902 | 124100 | 171751049000 | 246000 | 246000 | 246500 | 246000 | 594 |
| 366 | 20240902 | 124000 | 171604840000 | 246000 | 246500 | 246500 | 246000 | 399 |
| 367 | 20240902 | 123900 | 171506663500 | 246500 | 246000 | 246500 | 246000 | 502 |
| 368 | 20240902 | 123800 | 171383047000 | 246000 | 246500 | 246500 | 246000 | 465 |
| 369 | 20240902 | 123700 | 171268612500 | 246000 | 246000 | 246500 | 246000 | 937 |
| 370 | 20240902 | 123600 | 171037982000 | 246000 | 246000 | 246500 | 246000 | 327 |
| 371 | 20240902 | 123500 | 170957437000 | 246500 | 246000 | 246500 | 246000 | 512 |
| 372 | 20240902 | 123400 | 170831330500 | 246500 | 246500 | 246500 | 246000 | 384 |
| 373 | 20240902 | 123300 | 170736769000 | 246000 | 246000 | 246500 | 246000 | 633 |
| 374 | 20240902 | 123200 | 170580844000 | 246000 | 246000 | 246500 | 246000 | 436 |
| 375 | 20240902 | 123100 | 170473467000 | 246000 | 246000 | 246500 | 246000 | 493 |
| 376 | 20240902 | 123000 | 170352139500 | 246000 | 246000 | 246500 | 246000 | 630 |
| 377 | 20240902 | 122900 | 170197006000 | 246500 | 246500 | 246500 | 246000 | 560 |
| 378 | 20240902 | 122800 | 170059224500 | 246500 | 246000 | 246500 | 246000 | 383 |
| 379 | 20240902 | 122700 | 169964942000 | 246000 | 246500 | 246500 | 246000 | 943 |
| 380 | 20240902 | 122600 | 169732893000 | 246500 | 246000 | 246500 | 246000 | 659 |
| 381 | 20240902 | 122500 | 169570554000 | 246000 | 246500 | 246500 | 246000 | 392 |
| 382 | 20240902 | 122400 | 169474038500 | 246000 | 246000 | 246500 | 246000 | 635 |
| 383 | 20240902 | 122300 | 169317788500 | 246000 | 246000 | 246500 | 246000 | 2187 |
| 384 | 20240902 | 122200 | 168779747500 | 246000 | 246000 | 246500 | 246000 | 509 |
| 385 | 20240902 | 122100 | 168654444000 | 246000 | 246000 | 246500 | 246000 | 601 |
| 386 | 20240902 | 122000 | 168506471500 | 246000 | 246000 | 246500 | 246000 | 367 |
| 387 | 20240902 | 121900 | 168416176500 | 246000 | 246000 | 246500 | 246000 | 724 |
| 388 | 20240902 | 121800 | 168238055000 | 246000 | 246000 | 246500 | 246000 | 827 |
| 389 | 20240902 | 121700 | 168034490000 | 246000 | 246000 | 246500 | 246000 | 703 |
| 390 | 20240902 | 121600 | 167861453500 | 246000 | 246500 | 247000 | 246000 | 4246 |
| 391 | 20240902 | 121500 | 166815038500 | 246500 | 246500 | 247000 | 246500 | 600 |
| 392 | 20240902 | 121400 | 166667130000 | 246500 | 246500 | 247000 | 246500 | 556 |
| 393 | 20240902 | 121300 | 166530058500 | 246500 | 246500 | 247000 | 246500 | 285 |
| 394 | 20240902 | 121200 | 166459793000 | 246500 | 247000 | 247000 | 246500 | 652 |
| 395 | 20240902 | 121100 | 166299030500 | 246500 | 246500 | 247000 | 246500 | 660 |
| 396 | 20240902 | 121000 | 166136195000 | 246500 | 246500 | 247000 | 246500 | 407 |
| 397 | 20240902 | 120900 | 166035857500 | 246500 | 246500 | 247000 | 246500 | 569 |
| 398 | 20240902 | 120800 | 165895559500 | 247000 | 246500 | 247000 | 246500 | 481 |
| 399 | 20240902 | 120700 | 165776972000 | 246500 | 246500 | 247000 | 246500 | 591 |
| 400 | 20240902 | 120600 | 165631254000 | 246500 | 246500 | 247000 | 246500 | 399 |
| 401 | 20240902 | 120500 | 165532891000 | 247000 | 246500 | 247000 | 246500 | 358 |
| 402 | 20240902 | 120400 | 165444614500 | 246500 | 247000 | 247000 | 246500 | 912 |
| 403 | 20240902 | 120300 | 165219766500 | 247000 | 246500 | 247000 | 246500 | 556 |
| 404 | 20240902 | 120200 | 165082614500 | 246500 | 246500 | 247000 | 246500 | 842 |
| 405 | 20240902 | 120100 | 164875032000 | 247000 | 246500 | 247000 | 246500 | 1684 |
| 406 | 20240902 | 120000 | 164459886500 | 246500 | 246500 | 247000 | 246500 | 535 |
| 407 | 20240902 | 115900 | 164327882000 | 246500 | 246500 | 247000 | 246500 | 463 |
| 408 | 20240902 | 115800 | 164213636000 | 247000 | 247000 | 247000 | 246500 | 566 |
| 409 | 20240902 | 115700 | 164074008000 | 247000 | 246500 | 247000 | 246000 | 6925 |
| 410 | 20240902 | 115600 | 162367201000 | 246000 | 246000 | 246500 | 246000 | 497 |
| 411 | 20240902 | 115500 | 162244883000 | 246000 | 246000 | 246500 | 246000 | 431 |
| 412 | 20240902 | 115400 | 162138764000 | 246500 | 246000 | 246500 | 246000 | 542 |
| 413 | 20240902 | 115300 | 162005334500 | 246000 | 246500 | 246500 | 246000 | 511 |
| 414 | 20240902 | 115200 | 161879514000 | 246000 | 245500 | 246500 | 245500 | 2057 |
| 415 | 20240902 | 115100 | 161373504500 | 246000 | 245500 | 246000 | 245500 | 800 |
| 416 | 20240902 | 115000 | 161176835000 | 246000 | 246000 | 246000 | 245500 | 733 |
| 417 | 20240902 | 114900 | 160996592500 | 246000 | 245500 | 246000 | 245500 | 840 |
| 418 | 20240902 | 114800 | 160790241500 | 245500 | 245500 | 246000 | 245500 | 483 |
| 419 | 20240902 | 114700 | 160671561500 | 245500 | 245500 | 246000 | 245500 | 418 |
| 420 | 20240902 | 114600 | 160568854000 | 246000 | 246000 | 246000 | 245500 | 792 |
| 421 | 20240902 | 114500 | 160374138500 | 246000 | 245500 | 246000 | 245500 | 1196 |
| 422 | 20240902 | 114400 | 160079983000 | 245500 | 246000 | 246000 | 245500 | 1049 |
| 423 | 20240902 | 114300 | 159822029000 | 246000 | 246000 | 246000 | 245500 | 3487 |
| 424 | 20240902 | 114200 | 158964479500 | 245500 | 245500 | 246000 | 245500 | 510 |
| 425 | 20240902 | 114100 | 158839158500 | 246000 | 245500 | 246000 | 245500 | 476 |
| 426 | 20240902 | 114000 | 158722135500 | 245500 | 246000 | 246000 | 245500 | 617 |
| 427 | 20240902 | 113900 | 158570545500 | 245500 | 246000 | 246000 | 245500 | 524 |
| 428 | 20240902 | 113800 | 158441773000 | 246000 | 245500 | 246000 | 245500 | 862 |
| 429 | 20240902 | 113700 | 158230005000 | 246000 | 245500 | 246000 | 245500 | 611 |
| 430 | 20240902 | 113600 | 158079901000 | 245500 | 245500 | 246000 | 245500 | 897 |
| 431 | 20240902 | 113500 | 157859423000 | 246000 | 245500 | 246000 | 245500 | 964 |
| 432 | 20240902 | 113400 | 157622637000 | 245500 | 246000 | 246000 | 245500 | 550 |
| 433 | 20240902 | 113300 | 157487527500 | 246000 | 245500 | 246000 | 245500 | 933 |
| 434 | 20240902 | 113200 | 157258349500 | 245500 | 246000 | 246000 | 245500 | 522 |
| 435 | 20240902 | 113100 | 157130071500 | 245500 | 245500 | 246000 | 245500 | 647 |
| 436 | 20240902 | 113000 | 156971177000 | 246000 | 246000 | 246000 | 245500 | 505 |
| 437 | 20240902 | 112900 | 156847158000 | 245500 | 245500 | 246000 | 245500 | 832 |
| 438 | 20240902 | 112800 | 156642856000 | 245500 | 245500 | 246000 | 245500 | 778 |
| 439 | 20240902 | 112700 | 156451735500 | 245500 | 245500 | 246000 | 245500 | 594 |
| 440 | 20240902 | 112600 | 156305861000 | 245500 | 245500 | 246000 | 245500 | 541 |
| 441 | 20240902 | 112500 | 156172985000 | 245500 | 246000 | 246000 | 245500 | 910 |
| 442 | 20240902 | 112400 | 155949535000 | 245500 | 245500 | 246000 | 245500 | 1161 |
| 443 | 20240902 | 112300 | 155664217000 | 245500 | 245500 | 246000 | 245500 | 730 |
| 444 | 20240902 | 112200 | 155484905000 | 246000 | 246000 | 246000 | 245500 | 1095 |
| 445 | 20240902 | 112100 | 155216041500 | 246000 | 246000 | 246000 | 245500 | 690 |
| 446 | 20240902 | 112000 | 155046566500 | 245500 | 245500 | 246000 | 245000 | 3327 |
| 447 | 20240902 | 111900 | 154229957500 | 245500 | 246000 | 246000 | 245000 | 20743 |
| 448 | 20240902 | 111800 | 149137618500 | 245500 | 246000 | 246000 | 245500 | 767 |
| 449 | 20240902 | 111700 | 148949140000 | 246000 | 246000 | 246000 | 245500 | 625 |
| 450 | 20240902 | 111600 | 148795558000 | 246000 | 246000 | 246000 | 245500 | 1401 |
| 451 | 20240902 | 111500 | 148451356500 | 246000 | 245500 | 246000 | 245500 | 1024 |
| 452 | 20240902 | 111400 | 148199890000 | 246000 | 245500 | 246000 | 245500 | 1831 |
| 453 | 20240902 | 111300 | 147750227000 | 246000 | 245500 | 246000 | 245500 | 1016 |
| 454 | 20240902 | 111200 | 147500711000 | 245500 | 246000 | 246000 | 245500 | 1240 |
| 455 | 20240902 | 111100 | 147196015500 | 246000 | 246000 | 246500 | 245500 | 22452 |
| 456 | 20240902 | 111000 | 141673011000 | 246500 | 246000 | 246500 | 246000 | 601 |
| 457 | 20240902 | 110900 | 141524972500 | 246000 | 246000 | 246500 | 246000 | 752 |
| 458 | 20240902 | 110800 | 141339811000 | 246500 | 246000 | 246500 | 246000 | 674 |
| 459 | 20240902 | 110700 | 141173850000 | 246500 | 246000 | 246500 | 246000 | 879 |
| 460 | 20240902 | 110600 | 140957471000 | 246500 | 246000 | 246500 | 246000 | 507 |
| 461 | 20240902 | 110500 | 140832649000 | 246000 | 246000 | 246500 | 246000 | 863 |
| 462 | 20240902 | 110400 | 140620087500 | 246000 | 246500 | 246500 | 246000 | 913 |
| 463 | 20240902 | 110300 | 140395251500 | 246000 | 246000 | 246500 | 246000 | 435 |
| 464 | 20240902 | 110200 | 140288134000 | 246500 | 246500 | 247000 | 246000 | 4797 |
| 465 | 20240902 | 110100 | 139105758500 | 247000 | 246500 | 247000 | 246500 | 561 |
| 466 | 20240902 | 110000 | 138967448500 | 246500 | 247000 | 247000 | 246500 | 385 |
| 467 | 20240902 | 105900 | 138872457000 | 246500 | 246500 | 247000 | 246500 | 698 |
| 468 | 20240902 | 105800 | 138700262500 | 246500 | 246000 | 246500 | 246000 | 3399 |
| 469 | 20240902 | 105700 | 137862925000 | 246000 | 246500 | 246500 | 246000 | 447 |
| 470 | 20240902 | 105600 | 137752860500 | 246500 | 246500 | 246500 | 246000 | 666 |
| 471 | 20240902 | 105500 | 137588905500 | 246500 | 246000 | 246500 | 246000 | 944 |
| 472 | 20240902 | 105400 | 137356412000 | 246500 | 246500 | 246500 | 246000 | 685 |
| 473 | 20240902 | 105300 | 137187683500 | 246500 | 246000 | 246500 | 246000 | 926 |
| 474 | 20240902 | 105200 | 136959672500 | 246500 | 246500 | 247000 | 246000 | 6473 |
| 475 | 20240902 | 105100 | 135364207500 | 246500 | 246500 | 247000 | 246500 | 519 |
| 476 | 20240902 | 105000 | 135236205000 | 247000 | 246500 | 247000 | 246500 | 783 |
| 477 | 20240902 | 104900 | 135043083500 | 246500 | 246500 | 247000 | 246500 | 622 |
| 478 | 20240902 | 104800 | 134889686500 | 247000 | 247000 | 247000 | 246500 | 1245 |
| 479 | 20240902 | 104700 | 134582417000 | 247000 | 247000 | 247000 | 246500 | 956 |
| 480 | 20240902 | 104600 | 134346679500 | 247000 | 246500 | 247000 | 246500 | 934 |
| 481 | 20240902 | 104500 | 134116197000 | 246500 | 246500 | 247000 | 246500 | 2947 |
| 482 | 20240902 | 104400 | 133389622500 | 246500 | 246500 | 247000 | 246500 | 1055 |
| 483 | 20240902 | 104300 | 133129225000 | 246500 | 246500 | 247000 | 246500 | 6807 |
| 484 | 20240902 | 104200 | 131448161000 | 246500 | 246500 | 247000 | 246000 | 3048 |
| 485 | 20240902 | 104100 | 130696891000 | 246500 | 246500 | 246500 | 246000 | 739 |
| 486 | 20240902 | 104000 | 130514954500 | 246500 | 246000 | 246500 | 246000 | 694 |
| 487 | 20240902 | 103900 | 130344003500 | 246500 | 246000 | 246500 | 246000 | 973 |
| 488 | 20240902 | 103800 | 130104401000 | 246000 | 246000 | 246500 | 246000 | 1069 |
| 489 | 20240902 | 103700 | 129841258000 | 246000 | 246000 | 246500 | 246000 | 934 |
| 490 | 20240902 | 103600 | 129611189000 | 246000 | 246000 | 246500 | 246000 | 817 |
| 491 | 20240902 | 103500 | 129409997000 | 246000 | 246000 | 246500 | 246000 | 1364 |
| 492 | 20240902 | 103400 | 129074014000 | 246000 | 246000 | 246500 | 246000 | 1669 |
| 493 | 20240902 | 103300 | 128662980000 | 246500 | 246000 | 246500 | 246000 | 1093 |
| 494 | 20240902 | 103200 | 128393780500 | 246000 | 246500 | 246500 | 246000 | 1243 |
| 495 | 20240902 | 103100 | 128087684500 | 246000 | 246500 | 246500 | 246000 | 972 |
| 496 | 20240902 | 103000 | 127848312000 | 246000 | 246000 | 246500 | 246000 | 807 |
| 497 | 20240902 | 102900 | 127649551000 | 246000 | 246000 | 246500 | 246000 | 1923 |
| 498 | 20240902 | 102800 | 127176439000 | 246500 | 246000 | 246500 | 246000 | 732 |
| 499 | 20240902 | 102700 | 126996287500 | 246000 | 246000 | 246500 | 246000 | 803 |
| 500 | 20240902 | 102600 | 126798639500 | 246000 | 246500 | 246500 | 246000 | 754 |
| 501 | 20240902 | 102500 | 126613020500 | 246500 | 246000 | 246500 | 246000 | 809 |
| 502 | 20240902 | 102400 | 126413787000 | 246000 | 246500 | 246500 | 246000 | 612 |
| 503 | 20240902 | 102300 | 126263058000 | 246500 | 246500 | 246500 | 246000 | 1332 |
| 504 | 20240902 | 102200 | 125935002000 | 246000 | 246000 | 246500 | 246000 | 1015 |
| 505 | 20240902 | 102100 | 125684937500 | 246500 | 246500 | 246500 | 246000 | 1653 |
| 506 | 20240902 | 102000 | 125277794500 | 246500 | 246000 | 246500 | 246000 | 1522 |
| 507 | 20240902 | 101900 | 124902794500 | 246000 | 246000 | 246500 | 246000 | 2084 |
| 508 | 20240902 | 101800 | 124389342500 | 246500 | 246000 | 246500 | 246000 | 2493 |
| 509 | 20240902 | 101700 | 123775127000 | 246000 | 246000 | 246500 | 246000 | 1047 |
| 510 | 20240902 | 101600 | 123517285000 | 246000 | 246000 | 246500 | 246000 | 807 |
| 511 | 20240902 | 101500 | 123318607500 | 246500 | 246000 | 246500 | 246000 | 846 |
| 512 | 20240902 | 101400 | 123110301500 | 246500 | 246000 | 246500 | 246000 | 1201 |
| 513 | 20240902 | 101300 | 122814472000 | 246000 | 246000 | 246500 | 246000 | 1759 |
| 514 | 20240902 | 101200 | 122381223000 | 246000 | 246000 | 246500 | 246000 | 767 |
| 515 | 20240902 | 101100 | 122192427000 | 246500 | 246500 | 246500 | 246000 | 735 |
| 516 | 20240902 | 101000 | 122011461500 | 246000 | 246000 | 246500 | 246000 | 954 |
| 517 | 20240902 | 100900 | 121776672500 | 246500 | 246000 | 246500 | 246000 | 1273 |
| 518 | 20240902 | 100800 | 121463477000 | 246500 | 246000 | 246500 | 246000 | 2099 |
| 519 | 20240902 | 100700 | 120947073000 | 246000 | 246000 | 246500 | 246000 | 1881 |
| 520 | 20240902 | 100600 | 120484224000 | 246000 | 246500 | 246500 | 246000 | 588 |
| 521 | 20240902 | 100500 | 120339516000 | 246500 | 246500 | 246500 | 246000 | 371 |
| 522 | 20240902 | 100400 | 120248187000 | 246000 | 246500 | 246500 | 246000 | 1135 |
| 523 | 20240902 | 100300 | 119968698000 | 246500 | 246000 | 246500 | 246000 | 712 |
| 524 | 20240902 | 100200 | 119793432000 | 246000 | 246000 | 246500 | 245500 | 2602 |
| 525 | 20240902 | 100100 | 119153214500 | 246000 | 246000 | 246500 | 245500 | 6373 |
| 526 | 20240902 | 100000 | 117585146500 | 246000 | 245500 | 246500 | 245500 | 6713 |
| 527 | 20240902 | 095900 | 115933569000 | 246000 | 245500 | 246000 | 245500 | 1111 |
| 528 | 20240902 | 095800 | 115660618000 | 245500 | 246000 | 246000 | 245500 | 667 |
| 529 | 20240902 | 095700 | 115496713500 | 246000 | 246500 | 246500 | 246000 | 10509 |
| 530 | 20240902 | 095600 | 112911327500 | 246500 | 246500 | 246500 | 246000 | 3851 |
| 531 | 20240902 | 095500 | 111963709500 | 246500 | 246500 | 246500 | 246000 | 3857 |
| 532 | 20240902 | 095400 | 111013134500 | 246500 | 246000 | 246500 | 246000 | 800 |
| 533 | 20240902 | 095300 | 110816172000 | 246000 | 246000 | 246500 | 246000 | 842 |
| 534 | 20240902 | 095200 | 110608947000 | 246500 | 246500 | 246500 | 246000 | 1565 |
| 535 | 20240902 | 095100 | 110223735500 | 246000 | 246500 | 246500 | 246000 | 820 |
| 536 | 20240902 | 095000 | 110021919500 | 246000 | 246500 | 246500 | 246000 | 822 |
| 537 | 20240902 | 094900 | 109819512000 | 246500 | 246000 | 246500 | 246000 | 2727 |
| 538 | 20240902 | 094800 | 109148594000 | 246000 | 245500 | 246500 | 245500 | 3718 |
| 539 | 20240902 | 094700 | 108234038000 | 245500 | 245500 | 246000 | 245500 | 1280 |
| 540 | 20240902 | 094600 | 107919411000 | 246000 | 246000 | 246500 | 246000 | 5767 |
| 541 | 20240902 | 094500 | 106500538000 | 246500 | 246000 | 246500 | 246000 | 11838 |
| 542 | 20240902 | 094400 | 103588283000 | 246500 | 246500 | 247000 | 246000 | 4462 |
| 543 | 20240902 | 094300 | 102488440000 | 246500 | 246500 | 247000 | 246500 | 570 |
| 544 | 20240902 | 094200 | 102347852500 | 247000 | 247000 | 247000 | 246500 | 3815 |
| 545 | 20240902 | 094100 | 101407287500 | 247000 | 246500 | 247000 | 246500 | 1568 |
| 546 | 20240902 | 094000 | 101020144500 | 247000 | 246500 | 247000 | 246000 | 1503 |
| 547 | 20240902 | 093900 | 100649611500 | 246000 | 246000 | 246500 | 246000 | 1027 |
| 548 | 20240902 | 093800 | 100396592500 | 246000 | 246500 | 246500 | 246000 | 1878 |
| 549 | 20240902 | 093700 | 99933833000 | 246500 | 246500 | 247000 | 246000 | 6028 |
| 550 | 20240902 | 093600 | 98447134000 | 247000 | 247000 | 247500 | 246500 | 6092 |
| 551 | 20240902 | 093500 | 96942465500 | 247000 | 246500 | 247000 | 246000 | 6313 |
| 552 | 20240902 | 093400 | 95386935000 | 246500 | 246500 | 247000 | 246000 | 5549 |
| 553 | 20240902 | 093300 | 94019145000 | 246000 | 246500 | 246500 | 245500 | 5868 |
| 554 | 20240902 | 093200 | 92575134500 | 246500 | 246000 | 246500 | 245500 | 4661 |
| 555 | 20240902 | 093100 | 91428454000 | 246000 | 245000 | 246000 | 245000 | 10034 |
| 556 | 20240902 | 093000 | 88965196500 | 245500 | 245000 | 245500 | 245000 | 4311 |
| 557 | 20240902 | 092900 | 87908219500 | 245500 | 245000 | 245500 | 245000 | 2961 |
| 558 | 20240902 | 092800 | 87182307000 | 245500 | 245500 | 245500 | 245000 | 11557 |
| 559 | 20240902 | 092700 | 84348757000 | 245500 | 245500 | 245500 | 245000 | 2520 |
| 560 | 20240902 | 092600 | 83730511000 | 245500 | 245000 | 246000 | 245000 | 16836 |
| 561 | 20240902 | 092500 | 79595579000 | 245500 | 245000 | 245500 | 245000 | 3375 |
| 562 | 20240902 | 092400 | 78767531500 | 245000 | 245500 | 246000 | 245000 | 8658 |
| 563 | 20240902 | 092300 | 76642199000 | 245500 | 245000 | 246000 | 245000 | 8458 |
| 564 | 20240902 | 092200 | 74566580500 | 245500 | 245000 | 245500 | 245000 | 3372 |
| 565 | 20240902 | 092100 | 73739846500 | 245500 | 246000 | 246000 | 245000 | 9881 |
| 566 | 20240902 | 092000 | 71313885000 | 246000 | 245500 | 246000 | 245500 | 6067 |
| 567 | 20240902 | 091900 | 69823360500 | 246000 | 245500 | 246000 | 245000 | 7393 |
| 568 | 20240902 | 091800 | 68009264000 | 245500 | 247000 | 247000 | 245500 | 33598 |
| 569 | 20240902 | 091700 | 59738897000 | 247000 | 247000 | 247000 | 246500 | 9341 |
| 570 | 20240902 | 091600 | 57433848000 | 247000 | 247000 | 247000 | 246500 | 7817 |
| 571 | 20240902 | 091500 | 55504031000 | 246500 | 247500 | 247500 | 246000 | 16809 |
| 572 | 20240902 | 091400 | 51357662000 | 247000 | 246500 | 247500 | 246500 | 6181 |
| 573 | 20240902 | 091300 | 49830507000 | 246500 | 248000 | 248000 | 246000 | 23254 |
| 574 | 20240902 | 091200 | 44090130000 | 248000 | 248000 | 248500 | 246500 | 28402 |
| 575 | 20240902 | 091100 | 37056398000 | 248000 | 248500 | 249000 | 247500 | 19217 |
| 576 | 20240902 | 091000 | 32288268500 | 248500 | 249500 | 249500 | 248500 | 7194 |
| 577 | 20240902 | 090900 | 30497018000 | 249000 | 250500 | 250500 | 249000 | 9810 |
| 578 | 20240902 | 090800 | 28047303000 | 250500 | 250500 | 251000 | 250000 | 4363 |
| 579 | 20240902 | 090700 | 26954621000 | 250500 | 249500 | 250500 | 249000 | 15334 |
| 580 | 20240902 | 090600 | 23126180000 | 250000 | 250500 | 250500 | 249500 | 12156 |
| 581 | 20240902 | 090500 | 20088570000 | 250500 | 251000 | 251000 | 250000 | 7830 |
| 582 | 20240902 | 090400 | 18127639500 | 251000 | 250000 | 251500 | 250000 | 12770 |
| 583 | 20240902 | 090300 | 14927811000 | 250500 | 250500 | 251000 | 250000 | 8340 |
| 584 | 20240902 | 090200 | 12839783500 | 251000 | 252500 | 252500 | 250500 | 10638 |
| 585 | 20240902 | 090100 | 10162301000 | 252500 | 254000 | 254500 | 252000 | 13283 |
| 586 | 20240902 | 090000 | 6801183000 | 254000 | 256000 | 256000 | 253000 | 26648 |