34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 184000 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 10660 |
| 3 | 20240905 | 183900 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 4 | 20240905 | 183800 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 5 | 20240905 | 183700 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 6 | 20240905 | 183600 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 7 | 20240905 | 183500 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 8 | 20240905 | 183400 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 9 | 20240905 | 183300 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 10 | 20240905 | 183200 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 11 | 20240905 | 183100 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 12 | 20240905 | 183000 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 13 | 20240905 | 182900 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 14 | 20240905 | 182800 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 15 | 20240905 | 182700 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 16 | 20240905 | 182600 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 17 | 20240905 | 182500 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 18 | 20240905 | 182400 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 19 | 20240905 | 182300 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 20 | 20240905 | 182200 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 21 | 20240905 | 182100 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 22 | 20240905 | 182000 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 23 | 20240905 | 181900 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 24 | 20240905 | 181800 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 25 | 20240905 | 181700 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 26 | 20240905 | 181600 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 27 | 20240905 | 181500 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 28 | 20240905 | 181400 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 29 | 20240905 | 181300 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 30 | 20240905 | 181200 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 31 | 20240905 | 181100 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 32 | 20240905 | 181000 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 10660 |
| 33 | 20240905 | 180900 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 34 | 20240905 | 180800 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 35 | 20240905 | 180700 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 36 | 20240905 | 180600 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 37 | 20240905 | 180500 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 38 | 20240905 | 180400 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 39 | 20240905 | 180300 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 40 | 20240905 | 180200 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 41 | 20240905 | 180100 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 42 | 20240905 | 180000 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 43 | 20240905 | 175900 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 44 | 20240905 | 175800 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 45 | 20240905 | 175700 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 46 | 20240905 | 175600 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 47 | 20240905 | 175500 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 48 | 20240905 | 175400 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 49 | 20240905 | 175300 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 50 | 20240905 | 175200 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 51 | 20240905 | 175100 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 52 | 20240905 | 175000 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 53 | 20240905 | 174900 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 54 | 20240905 | 174800 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 55 | 20240905 | 174700 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 56 | 20240905 | 174600 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 57 | 20240905 | 174500 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 58 | 20240905 | 174400 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 59 | 20240905 | 174300 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 60 | 20240905 | 174200 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 61 | 20240905 | 174100 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 62 | 20240905 | 174000 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 10660 |
| 63 | 20240905 | 173900 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 64 | 20240905 | 173800 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 65 | 20240905 | 173700 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 66 | 20240905 | 173600 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 67 | 20240905 | 173500 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 68 | 20240905 | 173400 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 69 | 20240905 | 173300 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 70 | 20240905 | 173200 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 71 | 20240905 | 173100 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 72 | 20240905 | 173000 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 73 | 20240905 | 172900 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 74 | 20240905 | 172800 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 75 | 20240905 | 172700 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 76 | 20240905 | 172600 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 77 | 20240905 | 172500 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 78 | 20240905 | 172400 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 79 | 20240905 | 172300 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 80 | 20240905 | 172200 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 81 | 20240905 | 172100 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 82 | 20240905 | 172000 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 83 | 20240905 | 171900 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 84 | 20240905 | 171800 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 85 | 20240905 | 171700 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 86 | 20240905 | 171600 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 87 | 20240905 | 171500 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 88 | 20240905 | 171400 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 89 | 20240905 | 171300 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 90 | 20240905 | 171200 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 91 | 20240905 | 171100 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 92 | 20240905 | 171000 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 10660 |
| 93 | 20240905 | 170900 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 94 | 20240905 | 170800 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 95 | 20240905 | 170700 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 96 | 20240905 | 170600 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 97 | 20240905 | 170500 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 98 | 20240905 | 170400 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 99 | 20240905 | 170300 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 100 | 20240905 | 170200 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 101 | 20240905 | 170100 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 102 | 20240905 | 170000 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 103 | 20240905 | 165900 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 104 | 20240905 | 165800 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 105 | 20240905 | 165700 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 106 | 20240905 | 165600 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 107 | 20240905 | 165500 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 108 | 20240905 | 165400 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 109 | 20240905 | 165300 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 110 | 20240905 | 165200 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 111 | 20240905 | 165100 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 112 | 20240905 | 165000 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 113 | 20240905 | 164900 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 114 | 20240905 | 164800 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 115 | 20240905 | 164700 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 116 | 20240905 | 164600 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 117 | 20240905 | 164500 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 118 | 20240905 | 164400 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 119 | 20240905 | 164300 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 120 | 20240905 | 164200 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 121 | 20240905 | 164100 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 122 | 20240905 | 164000 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 10660 |
| 123 | 20240905 | 163900 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 124 | 20240905 | 163800 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 125 | 20240905 | 163700 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 126 | 20240905 | 163600 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 127 | 20240905 | 163500 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 128 | 20240905 | 163400 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 129 | 20240905 | 163300 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 130 | 20240905 | 163200 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 131 | 20240905 | 163100 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 132 | 20240905 | 163000 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 133 | 20240905 | 162900 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 134 | 20240905 | 162800 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 135 | 20240905 | 162700 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 136 | 20240905 | 162600 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 137 | 20240905 | 162500 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 138 | 20240905 | 162400 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 139 | 20240905 | 162300 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 140 | 20240905 | 162200 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 141 | 20240905 | 162100 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 142 | 20240905 | 162000 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 143 | 20240905 | 161900 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 144 | 20240905 | 161800 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 145 | 20240905 | 161700 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 146 | 20240905 | 161600 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 147 | 20240905 | 161500 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 148 | 20240905 | 161400 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 149 | 20240905 | 161300 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 150 | 20240905 | 161200 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 151 | 20240905 | 161100 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 152 | 20240905 | 161000 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 10660 |
| 153 | 20240905 | 160900 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 154 | 20240905 | 160800 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 155 | 20240905 | 160700 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 156 | 20240905 | 160600 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 157 | 20240905 | 160500 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 158 | 20240905 | 160400 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 159 | 20240905 | 160300 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 160 | 20240905 | 160200 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 161 | 20240905 | 160100 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 162 | 20240905 | 160000 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 163 | 20240905 | 155900 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 164 | 20240905 | 155800 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 165 | 20240905 | 155700 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 166 | 20240905 | 155600 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 167 | 20240905 | 155500 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 168 | 20240905 | 155400 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 169 | 20240905 | 155300 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 170 | 20240905 | 155200 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 171 | 20240905 | 155100 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 172 | 20240905 | 155000 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 173 | 20240905 | 154900 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 174 | 20240905 | 154800 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 175 | 20240905 | 154700 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 176 | 20240905 | 154600 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 177 | 20240905 | 154500 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 178 | 20240905 | 154400 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 179 | 20240905 | 154300 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 180 | 20240905 | 154200 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 181 | 20240905 | 154100 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 182 | 20240905 | 154000 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 10660 |
| 183 | 20240905 | 153900 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 184 | 20240905 | 153800 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 185 | 20240905 | 153700 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 186 | 20240905 | 153600 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 187 | 20240905 | 153500 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 188 | 20240905 | 153400 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 189 | 20240905 | 153300 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 190 | 20240905 | 153200 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 191 | 20240905 | 153100 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 192 | 20240905 | 153000 | 147956251000 | 234500 | 234500 | 234500 | 234500 | 10660 |
| 193 | 20240905 | 152900 | 145456481000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 194 | 20240905 | 152800 | 145456481000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 195 | 20240905 | 152700 | 145456481000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 196 | 20240905 | 152600 | 145456481000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 197 | 20240905 | 152500 | 145456481000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 198 | 20240905 | 152400 | 145456481000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 199 | 20240905 | 152300 | 145456481000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 200 | 20240905 | 152200 | 145456481000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 201 | 20240905 | 152100 | 145456481000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 202 | 20240905 | 152000 | 145456481000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 203 | 20240905 | 151900 | 145456481000 | 234500 | 234500 | 235000 | 233500 | 3253 |
| 204 | 20240905 | 151800 | 144694648000 | 234500 | 234500 | 234500 | 234000 | 1527 |
| 205 | 20240905 | 151700 | 144336606000 | 234000 | 234500 | 234500 | 234000 | 1462 |
| 206 | 20240905 | 151600 | 143993995000 | 234500 | 234000 | 234500 | 234000 | 2067 |
| 207 | 20240905 | 151500 | 143509929000 | 234000 | 234500 | 234500 | 233500 | 3036 |
| 208 | 20240905 | 151400 | 142799517500 | 234500 | 234500 | 234500 | 234000 | 1019 |
| 209 | 20240905 | 151300 | 142560957500 | 234000 | 234500 | 234500 | 234000 | 757 |
| 210 | 20240905 | 151200 | 142383651000 | 234000 | 235000 | 235000 | 234000 | 2161 |
| 211 | 20240905 | 151100 | 141876921000 | 235000 | 235000 | 235000 | 234500 | 1477 |
| 212 | 20240905 | 151000 | 141529972500 | 235000 | 235000 | 235500 | 235000 | 370 |
| 213 | 20240905 | 150900 | 141443012500 | 235000 | 235500 | 235500 | 235000 | 1817 |
| 214 | 20240905 | 150800 | 141015504500 | 235000 | 235000 | 235500 | 234500 | 1340 |
| 215 | 20240905 | 150700 | 140700522000 | 235000 | 234500 | 235000 | 234500 | 974 |
| 216 | 20240905 | 150600 | 140471703500 | 235000 | 235000 | 235000 | 234500 | 2180 |
| 217 | 20240905 | 150500 | 139959473000 | 235000 | 234500 | 235000 | 234500 | 751 |
| 218 | 20240905 | 150400 | 139783103000 | 235000 | 234500 | 235000 | 234500 | 458 |
| 219 | 20240905 | 150300 | 139675540000 | 235000 | 234500 | 235000 | 234500 | 1507 |
| 220 | 20240905 | 150200 | 139321593000 | 235000 | 235000 | 235000 | 234500 | 424 |
| 221 | 20240905 | 150100 | 139221967000 | 235000 | 235000 | 235000 | 234500 | 550 |
| 222 | 20240905 | 150000 | 139092872500 | 235000 | 235000 | 235000 | 234500 | 551 |
| 223 | 20240905 | 145900 | 138963393000 | 235000 | 235000 | 235500 | 234500 | 1886 |
| 224 | 20240905 | 145800 | 138520111000 | 235500 | 235000 | 235500 | 234500 | 533 |
| 225 | 20240905 | 145700 | 138394746000 | 235000 | 234500 | 235000 | 234000 | 3617 |
| 226 | 20240905 | 145600 | 137545550500 | 234500 | 234000 | 234500 | 234000 | 295 |
| 227 | 20240905 | 145500 | 137476399000 | 234500 | 235000 | 235000 | 234000 | 798 |
| 228 | 20240905 | 145400 | 137289334000 | 234500 | 234500 | 235000 | 234000 | 959 |
| 229 | 20240905 | 145300 | 137064466500 | 234500 | 234500 | 235000 | 234000 | 1419 |
| 230 | 20240905 | 145200 | 136731681000 | 235000 | 234500 | 235000 | 234000 | 1528 |
| 231 | 20240905 | 145100 | 136373325000 | 234500 | 234500 | 234500 | 234000 | 861 |
| 232 | 20240905 | 145000 | 136171448000 | 234500 | 234000 | 234500 | 234000 | 724 |
| 233 | 20240905 | 144900 | 136001974500 | 234000 | 233500 | 234000 | 233500 | 473 |
| 234 | 20240905 | 144800 | 135891319000 | 233500 | 234000 | 234500 | 233500 | 1643 |
| 235 | 20240905 | 144700 | 135506851500 | 234500 | 234500 | 234500 | 234000 | 226 |
| 236 | 20240905 | 144600 | 135453888500 | 234500 | 234000 | 234500 | 233500 | 519 |
| 237 | 20240905 | 144500 | 135332431000 | 234000 | 234000 | 234000 | 233500 | 831 |
| 238 | 20240905 | 144400 | 135138079000 | 234000 | 234500 | 234500 | 233500 | 904 |
| 239 | 20240905 | 144300 | 134926615000 | 234500 | 234000 | 234500 | 234000 | 375 |
| 240 | 20240905 | 144200 | 134838719000 | 234500 | 234000 | 234500 | 234000 | 216 |
| 241 | 20240905 | 144100 | 134788121500 | 234500 | 233500 | 234500 | 233500 | 627 |
| 242 | 20240905 | 144000 | 134641433000 | 233500 | 234000 | 234500 | 233000 | 3928 |
| 243 | 20240905 | 143900 | 133723269500 | 234500 | 235000 | 235000 | 234000 | 1955 |
| 244 | 20240905 | 143800 | 133264867000 | 235000 | 234500 | 235000 | 234000 | 1999 |
| 245 | 20240905 | 143700 | 132796053500 | 234500 | 234000 | 234500 | 234000 | 990 |
| 246 | 20240905 | 143600 | 132563923000 | 234500 | 233500 | 234500 | 233000 | 2727 |
| 247 | 20240905 | 143500 | 131926138500 | 233500 | 233000 | 233500 | 233000 | 926 |
| 248 | 20240905 | 143400 | 131710009000 | 233000 | 233000 | 233500 | 233000 | 431 |
| 249 | 20240905 | 143300 | 131609493000 | 233000 | 233000 | 233000 | 232500 | 423 |
| 250 | 20240905 | 143200 | 131510961000 | 232500 | 233000 | 233000 | 232500 | 200 |
| 251 | 20240905 | 143100 | 131464388500 | 233000 | 232500 | 233000 | 232500 | 214 |
| 252 | 20240905 | 143000 | 131414562000 | 233000 | 232000 | 233000 | 232000 | 443 |
| 253 | 20240905 | 142900 | 131311461500 | 232500 | 232000 | 232500 | 232000 | 867 |
| 254 | 20240905 | 142800 | 131109915500 | 232500 | 232500 | 232500 | 232000 | 279 |
| 255 | 20240905 | 142700 | 131045122500 | 232500 | 232500 | 232500 | 232000 | 343 |
| 256 | 20240905 | 142600 | 130965454500 | 232500 | 232500 | 232500 | 232000 | 504 |
| 257 | 20240905 | 142500 | 130848430500 | 232500 | 232500 | 233000 | 232000 | 1311 |
| 258 | 20240905 | 142400 | 130543808500 | 232500 | 232500 | 233000 | 232000 | 178 |
| 259 | 20240905 | 142300 | 130502441500 | 232500 | 232500 | 233000 | 232000 | 509 |
| 260 | 20240905 | 142200 | 130384092000 | 232500 | 233000 | 233000 | 232500 | 679 |
| 261 | 20240905 | 142100 | 130226152500 | 233000 | 232500 | 233000 | 232500 | 400 |
| 262 | 20240905 | 142000 | 130133015000 | 232500 | 233000 | 233500 | 232500 | 548 |
| 263 | 20240905 | 141900 | 130005303500 | 233000 | 232500 | 233000 | 232000 | 1516 |
| 264 | 20240905 | 141800 | 129652651500 | 233000 | 232500 | 233000 | 232500 | 284 |
| 265 | 20240905 | 141700 | 129586509500 | 233000 | 233000 | 233000 | 232500 | 591 |
| 266 | 20240905 | 141600 | 129448856000 | 233000 | 233000 | 233000 | 232500 | 154 |
| 267 | 20240905 | 141500 | 129412996500 | 233000 | 232500 | 233000 | 232000 | 671 |
| 268 | 20240905 | 141400 | 129256923500 | 232500 | 232000 | 232500 | 232000 | 279 |
| 269 | 20240905 | 141300 | 129192079500 | 232500 | 232000 | 232500 | 232000 | 249 |
| 270 | 20240905 | 141200 | 129134252500 | 232000 | 232000 | 232500 | 231500 | 442 |
| 271 | 20240905 | 141100 | 129031663500 | 232000 | 232000 | 232000 | 231500 | 361 |
| 272 | 20240905 | 141000 | 128947967000 | 232000 | 231500 | 232000 | 231500 | 415 |
| 273 | 20240905 | 140900 | 128851816000 | 231500 | 231500 | 232000 | 231500 | 221 |
| 274 | 20240905 | 140800 | 128800598500 | 232000 | 231000 | 232000 | 231000 | 1512 |
| 275 | 20240905 | 140700 | 128450551000 | 231500 | 231500 | 232000 | 231000 | 493 |
| 276 | 20240905 | 140600 | 128336383500 | 231500 | 231500 | 232000 | 231000 | 464 |
| 277 | 20240905 | 140500 | 128228972500 | 231500 | 231500 | 232000 | 231000 | 758 |
| 278 | 20240905 | 140400 | 128053537000 | 231500 | 232000 | 232000 | 231000 | 1534 |
| 279 | 20240905 | 140300 | 127698414000 | 231500 | 232000 | 232000 | 231500 | 488 |
| 280 | 20240905 | 140200 | 127585249000 | 232000 | 232500 | 232500 | 232000 | 811 |
| 281 | 20240905 | 140100 | 127396986000 | 232500 | 232000 | 232500 | 232000 | 476 |
| 282 | 20240905 | 140000 | 127286474000 | 232000 | 232000 | 232500 | 232000 | 134 |
| 283 | 20240905 | 135900 | 127255371500 | 232000 | 232000 | 232500 | 231500 | 286 |
| 284 | 20240905 | 135800 | 127189017000 | 232000 | 232500 | 232500 | 231500 | 1127 |
| 285 | 20240905 | 135700 | 126927624000 | 232500 | 232000 | 232500 | 232000 | 219 |
| 286 | 20240905 | 135600 | 126876782500 | 232500 | 232000 | 232500 | 231500 | 698 |
| 287 | 20240905 | 135500 | 126714898500 | 231500 | 231500 | 232000 | 231500 | 222 |
| 288 | 20240905 | 135400 | 126663491000 | 232000 | 232000 | 232500 | 231500 | 884 |
| 289 | 20240905 | 135300 | 126458425000 | 232000 | 232000 | 232500 | 232000 | 150 |
| 290 | 20240905 | 135200 | 126423597000 | 232500 | 232000 | 232500 | 232000 | 120 |
| 291 | 20240905 | 135100 | 126395750500 | 232000 | 232000 | 232500 | 232000 | 293 |
| 292 | 20240905 | 135000 | 126327765500 | 232500 | 232000 | 232500 | 231500 | 489 |
| 293 | 20240905 | 134900 | 126214340000 | 231500 | 231500 | 232000 | 231500 | 249 |
| 294 | 20240905 | 134800 | 126156669500 | 231500 | 231000 | 232000 | 231000 | 720 |
| 295 | 20240905 | 134700 | 125990011000 | 231500 | 231000 | 231500 | 231000 | 147 |
| 296 | 20240905 | 134600 | 125956010500 | 231000 | 231500 | 232000 | 231000 | 1331 |
| 297 | 20240905 | 134500 | 125647973500 | 232000 | 231500 | 232000 | 231500 | 761 |
| 298 | 20240905 | 134400 | 125471773000 | 231500 | 231500 | 232000 | 231500 | 191 |
| 299 | 20240905 | 134300 | 125427550500 | 231500 | 232500 | 232500 | 231500 | 736 |
| 300 | 20240905 | 134200 | 125256901500 | 232000 | 232000 | 232500 | 232000 | 117 |
| 301 | 20240905 | 134100 | 125229741500 | 232000 | 232000 | 232500 | 232000 | 324 |
| 302 | 20240905 | 134000 | 125154522500 | 232000 | 231000 | 232500 | 231000 | 1953 |
| 303 | 20240905 | 133900 | 124702442500 | 231000 | 231500 | 232000 | 231000 | 1544 |
| 304 | 20240905 | 133800 | 124345015000 | 232000 | 231500 | 232000 | 231500 | 149 |
| 305 | 20240905 | 133700 | 124310477000 | 232000 | 231500 | 232000 | 231500 | 78 |
| 306 | 20240905 | 133600 | 124292405000 | 231500 | 232000 | 232000 | 231500 | 96 |
| 307 | 20240905 | 133500 | 124270174000 | 232000 | 231500 | 232000 | 231000 | 468 |
| 308 | 20240905 | 133400 | 124161833000 | 231000 | 231500 | 232000 | 231000 | 290 |
| 309 | 20240905 | 133300 | 124094699500 | 231500 | 232000 | 232000 | 231000 | 2372 |
| 310 | 20240905 | 133200 | 123545582500 | 231500 | 231500 | 232000 | 231500 | 162 |
| 311 | 20240905 | 133100 | 123508059000 | 232000 | 231500 | 232000 | 231500 | 66 |
| 312 | 20240905 | 133000 | 123492772000 | 231500 | 231500 | 232000 | 231500 | 510 |
| 313 | 20240905 | 132900 | 123374701000 | 231500 | 232000 | 232000 | 231500 | 427 |
| 314 | 20240905 | 132800 | 123275833000 | 231500 | 231500 | 232000 | 231500 | 207 |
| 315 | 20240905 | 132700 | 123227883500 | 232000 | 232000 | 232000 | 231500 | 356 |
| 316 | 20240905 | 132600 | 123145342000 | 232000 | 232500 | 232500 | 231500 | 1379 |
| 317 | 20240905 | 132500 | 122825554500 | 232000 | 232500 | 232500 | 232000 | 99 |
| 318 | 20240905 | 132400 | 122802545000 | 232000 | 232000 | 232500 | 232000 | 85 |
| 319 | 20240905 | 132300 | 122782812500 | 232000 | 232000 | 232500 | 232000 | 284 |
| 320 | 20240905 | 132200 | 122716918500 | 231500 | 232500 | 232500 | 231500 | 1564 |
| 321 | 20240905 | 132100 | 122354207000 | 232000 | 232500 | 232500 | 232000 | 96 |
| 322 | 20240905 | 132000 | 122331893000 | 232500 | 231500 | 232500 | 231500 | 708 |
| 323 | 20240905 | 131900 | 122167501000 | 232000 | 231500 | 232000 | 231500 | 62 |
| 324 | 20240905 | 131800 | 122153141000 | 231500 | 232000 | 232500 | 231500 | 958 |
| 325 | 20240905 | 131700 | 121931008000 | 232000 | 232000 | 232500 | 232000 | 270 |
| 326 | 20240905 | 131600 | 121868348500 | 232000 | 232000 | 232500 | 232000 | 335 |
| 327 | 20240905 | 131500 | 121790587500 | 232000 | 231500 | 233000 | 231500 | 1685 |
| 328 | 20240905 | 131400 | 121399282000 | 231500 | 231500 | 232000 | 231000 | 926 |
| 329 | 20240905 | 131300 | 121184784500 | 231500 | 231500 | 231500 | 231000 | 434 |
| 330 | 20240905 | 131200 | 121084507500 | 231000 | 231500 | 231500 | 231000 | 255 |
| 331 | 20240905 | 131100 | 121025587500 | 231500 | 231000 | 231500 | 230500 | 1716 |
| 332 | 20240905 | 131000 | 120629140000 | 231500 | 231500 | 231500 | 231000 | 889 |
| 333 | 20240905 | 130900 | 120423457500 | 232000 | 232000 | 232000 | 231500 | 161 |
| 334 | 20240905 | 130800 | 120386148000 | 231500 | 231500 | 232000 | 231500 | 130 |
| 335 | 20240905 | 130700 | 120356024500 | 231500 | 231000 | 232000 | 231000 | 899 |
| 336 | 20240905 | 130600 | 120147833500 | 231000 | 230500 | 231500 | 230500 | 287 |
| 337 | 20240905 | 130500 | 120081508500 | 231000 | 230500 | 231000 | 230500 | 298 |
| 338 | 20240905 | 130400 | 120012771500 | 230500 | 231000 | 231500 | 230500 | 1352 |
| 339 | 20240905 | 130300 | 119700540500 | 231000 | 230500 | 231000 | 230500 | 223 |
| 340 | 20240905 | 130200 | 119649126000 | 230500 | 231000 | 231500 | 230500 | 635 |
| 341 | 20240905 | 130100 | 119502560500 | 231000 | 231000 | 231500 | 231000 | 966 |
| 342 | 20240905 | 130000 | 119279390000 | 231000 | 231000 | 231500 | 230500 | 1859 |
| 343 | 20240905 | 125900 | 118850375000 | 230500 | 230500 | 231000 | 230500 | 1231 |
| 344 | 20240905 | 125800 | 118566618500 | 230500 | 231000 | 231000 | 230500 | 618 |
| 345 | 20240905 | 125700 | 118424143000 | 230500 | 230500 | 231000 | 230500 | 408 |
| 346 | 20240905 | 125600 | 118329993500 | 231000 | 231500 | 231500 | 230500 | 1717 |
| 347 | 20240905 | 125500 | 117933811000 | 231000 | 231000 | 231500 | 231000 | 290 |
| 348 | 20240905 | 125400 | 117866804000 | 231000 | 231000 | 231500 | 231000 | 616 |
| 349 | 20240905 | 125300 | 117724494000 | 231500 | 232000 | 232000 | 231000 | 565 |
| 350 | 20240905 | 125200 | 117593737000 | 232000 | 231500 | 232000 | 231500 | 283 |
| 351 | 20240905 | 125100 | 117528208000 | 231500 | 231500 | 232000 | 231500 | 528 |
| 352 | 20240905 | 125000 | 117405967500 | 231500 | 232000 | 232500 | 231500 | 624 |
| 353 | 20240905 | 124900 | 117261221000 | 232000 | 232000 | 232500 | 232000 | 101 |
| 354 | 20240905 | 124800 | 117237783000 | 232000 | 232000 | 232500 | 232000 | 239 |
| 355 | 20240905 | 124700 | 117182274500 | 232000 | 232000 | 232500 | 232000 | 255 |
| 356 | 20240905 | 124600 | 117123079500 | 232500 | 232000 | 232500 | 232000 | 59 |
| 357 | 20240905 | 124500 | 117109383000 | 232000 | 233000 | 233000 | 231500 | 1010 |
| 358 | 20240905 | 124400 | 116874802500 | 233000 | 232500 | 233000 | 232500 | 304 |
| 359 | 20240905 | 124300 | 116804087500 | 232500 | 231500 | 232500 | 231500 | 1907 |
| 360 | 20240905 | 124200 | 116361649000 | 231000 | 231500 | 232000 | 231000 | 655 |
| 361 | 20240905 | 124100 | 116210078000 | 231500 | 230500 | 232000 | 230500 | 1110 |
| 362 | 20240905 | 124000 | 115953398500 | 230500 | 230500 | 231000 | 230500 | 895 |
| 363 | 20240905 | 123900 | 115747056000 | 230500 | 231500 | 231500 | 230500 | 4266 |
| 364 | 20240905 | 123800 | 114763437500 | 231500 | 231000 | 231500 | 230500 | 5297 |
| 365 | 20240905 | 123700 | 113539476000 | 231000 | 231500 | 231500 | 231000 | 314 |
| 366 | 20240905 | 123600 | 113466864500 | 231500 | 231500 | 232000 | 231000 | 2338 |
| 367 | 20240905 | 123500 | 112925846500 | 231500 | 231500 | 232000 | 231500 | 262 |
| 368 | 20240905 | 123400 | 112865166000 | 231500 | 232000 | 232000 | 231500 | 244 |
| 369 | 20240905 | 123300 | 112808640000 | 232000 | 231500 | 232000 | 231500 | 273 |
| 370 | 20240905 | 123200 | 112745388500 | 232000 | 231500 | 232500 | 231000 | 835 |
| 371 | 20240905 | 123100 | 112551831500 | 231000 | 232000 | 232500 | 231000 | 1713 |
| 372 | 20240905 | 123000 | 112155119500 | 232000 | 232500 | 232500 | 232000 | 291 |
| 373 | 20240905 | 122900 | 112087534500 | 232000 | 231500 | 232500 | 231500 | 205 |
| 374 | 20240905 | 122800 | 112039956500 | 231500 | 231500 | 232000 | 231000 | 2727 |
| 375 | 20240905 | 122700 | 111408595000 | 231000 | 231000 | 231500 | 231000 | 418 |
| 376 | 20240905 | 122600 | 111311976500 | 231000 | 231500 | 232000 | 231000 | 633 |
| 377 | 20240905 | 122500 | 111165427500 | 231500 | 232000 | 232000 | 231500 | 262 |
| 378 | 20240905 | 122400 | 111104736500 | 231500 | 230500 | 232000 | 230500 | 1699 |
| 379 | 20240905 | 122300 | 110712200000 | 230500 | 231500 | 231500 | 230500 | 2655 |
| 380 | 20240905 | 122200 | 110098899500 | 231500 | 232000 | 232000 | 231000 | 3715 |
| 381 | 20240905 | 122100 | 109239081500 | 232000 | 231500 | 232000 | 231500 | 1315 |
| 382 | 20240905 | 122000 | 108934625500 | 232000 | 232000 | 232000 | 231500 | 471 |
| 383 | 20240905 | 121900 | 108825478500 | 232000 | 232000 | 232500 | 231500 | 738 |
| 384 | 20240905 | 121800 | 108654264000 | 232000 | 232500 | 232500 | 232000 | 229 |
| 385 | 20240905 | 121700 | 108601120500 | 232000 | 232000 | 232000 | 231500 | 616 |
| 386 | 20240905 | 121600 | 108458242000 | 232000 | 231500 | 232000 | 231500 | 1273 |
| 387 | 20240905 | 121500 | 108163201500 | 231500 | 232000 | 232500 | 231500 | 4298 |
| 388 | 20240905 | 121400 | 107166134000 | 232000 | 232500 | 232500 | 232000 | 360 |
| 389 | 20240905 | 121300 | 107082530500 | 232000 | 232500 | 232500 | 232000 | 177 |
| 390 | 20240905 | 121200 | 107041405500 | 232000 | 232500 | 232500 | 232000 | 136 |
| 391 | 20240905 | 121100 | 107009805500 | 232000 | 233000 | 233000 | 232000 | 1242 |
| 392 | 20240905 | 121000 | 106721063000 | 233000 | 232500 | 233000 | 232500 | 1826 |
| 393 | 20240905 | 120900 | 106296504000 | 232500 | 233000 | 233000 | 232500 | 806 |
| 394 | 20240905 | 120800 | 106109003000 | 233000 | 233500 | 233500 | 233000 | 2953 |
| 395 | 20240905 | 120700 | 105420906500 | 233500 | 233500 | 233500 | 233000 | 1292 |
| 396 | 20240905 | 120600 | 105119250000 | 234000 | 234000 | 234000 | 233500 | 350 |
| 397 | 20240905 | 120500 | 105037487000 | 233500 | 233500 | 234000 | 233500 | 372 |
| 398 | 20240905 | 120400 | 104950526000 | 233500 | 233500 | 234000 | 233500 | 311 |
| 399 | 20240905 | 120300 | 104877891000 | 233500 | 233500 | 234000 | 233500 | 284 |
| 400 | 20240905 | 120200 | 104811539500 | 234000 | 233500 | 234000 | 233500 | 346 |
| 401 | 20240905 | 120100 | 104730682000 | 233500 | 234000 | 234500 | 233500 | 678 |
| 402 | 20240905 | 120000 | 104572029000 | 234500 | 234500 | 234500 | 234000 | 150 |
| 403 | 20240905 | 115900 | 104536866500 | 234000 | 234000 | 234500 | 234000 | 434 |
| 404 | 20240905 | 115800 | 104435189000 | 234000 | 234000 | 234000 | 233500 | 397 |
| 405 | 20240905 | 115700 | 104342325000 | 234000 | 234000 | 234500 | 233500 | 1461 |
| 406 | 20240905 | 115600 | 104000517000 | 234500 | 234000 | 234500 | 233500 | 517 |
| 407 | 20240905 | 115500 | 103879567000 | 234000 | 234000 | 235000 | 233500 | 1010 |
| 408 | 20240905 | 115400 | 103643237500 | 234000 | 233500 | 235000 | 233500 | 1337 |
| 409 | 20240905 | 115300 | 103329659500 | 233500 | 233500 | 233500 | 233000 | 163 |
| 410 | 20240905 | 115200 | 103291640000 | 233000 | 233000 | 233500 | 233000 | 878 |
| 411 | 20240905 | 115100 | 103086912500 | 233000 | 233500 | 233500 | 233000 | 228 |
| 412 | 20240905 | 115000 | 103033738500 | 233500 | 233000 | 233500 | 233000 | 450 |
| 413 | 20240905 | 114900 | 102928846000 | 233000 | 233500 | 233500 | 233000 | 690 |
| 414 | 20240905 | 114800 | 102767825500 | 233500 | 233000 | 233500 | 233000 | 214 |
| 415 | 20240905 | 114700 | 102717917000 | 233500 | 233500 | 233500 | 233000 | 261 |
| 416 | 20240905 | 114600 | 102657074500 | 233500 | 233000 | 233500 | 233000 | 1068 |
| 417 | 20240905 | 114500 | 102408180000 | 233000 | 233000 | 233500 | 233000 | 277 |
| 418 | 20240905 | 114400 | 102343592500 | 233500 | 233500 | 233500 | 233000 | 343 |
| 419 | 20240905 | 114300 | 102263624500 | 233000 | 233000 | 233500 | 233000 | 1094 |
| 420 | 20240905 | 114200 | 102008510000 | 233000 | 233500 | 233500 | 233000 | 450 |
| 421 | 20240905 | 114100 | 101903628500 | 233000 | 233500 | 233500 | 233000 | 374 |
| 422 | 20240905 | 114000 | 101816391000 | 233000 | 234000 | 234000 | 233000 | 635 |
| 423 | 20240905 | 113900 | 101668096000 | 234000 | 233500 | 234000 | 233000 | 263 |
| 424 | 20240905 | 113800 | 101606718000 | 233500 | 233000 | 234000 | 233000 | 366 |
| 425 | 20240905 | 113700 | 101521305000 | 233000 | 233500 | 233500 | 233000 | 478 |
| 426 | 20240905 | 113600 | 101409787000 | 233500 | 233500 | 234000 | 233000 | 909 |
| 427 | 20240905 | 113500 | 101197601000 | 233500 | 234500 | 234500 | 233000 | 3237 |
| 428 | 20240905 | 113400 | 100441028000 | 234000 | 234500 | 234500 | 234000 | 1064 |
| 429 | 20240905 | 113300 | 100191581500 | 234500 | 234000 | 234500 | 234000 | 258 |
| 430 | 20240905 | 113200 | 100131121500 | 234000 | 234500 | 234500 | 234000 | 2506 |
| 431 | 20240905 | 113100 | 99543749000 | 234500 | 233500 | 234500 | 233500 | 886 |
| 432 | 20240905 | 113000 | 99336794500 | 233500 | 233000 | 234000 | 233000 | 2084 |
| 433 | 20240905 | 112900 | 98850158500 | 233000 | 233000 | 233500 | 232500 | 493 |
| 434 | 20240905 | 112800 | 98735279500 | 232500 | 233000 | 233000 | 232500 | 356 |
| 435 | 20240905 | 112700 | 98652375000 | 232500 | 233000 | 233000 | 232500 | 353 |
| 436 | 20240905 | 112600 | 98570160500 | 233000 | 233500 | 233500 | 232500 | 1473 |
| 437 | 20240905 | 112500 | 98226942500 | 233000 | 233000 | 233500 | 233000 | 365 |
| 438 | 20240905 | 112400 | 98141826500 | 233000 | 233000 | 233500 | 233000 | 592 |
| 439 | 20240905 | 112300 | 98003873500 | 233000 | 233500 | 234000 | 233000 | 628 |
| 440 | 20240905 | 112200 | 97857345500 | 233500 | 233500 | 234000 | 233000 | 480 |
| 441 | 20240905 | 112100 | 97745219000 | 233500 | 233000 | 233500 | 232000 | 3462 |
| 442 | 20240905 | 112000 | 96939017500 | 232500 | 232500 | 233000 | 232000 | 4135 |
| 443 | 20240905 | 111900 | 95977845000 | 233000 | 233000 | 233000 | 232500 | 1393 |
| 444 | 20240905 | 111800 | 95653850500 | 233000 | 233500 | 233500 | 232500 | 4388 |
| 445 | 20240905 | 111700 | 94631911500 | 233500 | 233500 | 233500 | 233000 | 747 |
| 446 | 20240905 | 111600 | 94457834000 | 233000 | 233000 | 233500 | 233000 | 665 |
| 447 | 20240905 | 111500 | 94302835500 | 233500 | 233500 | 234000 | 233000 | 1628 |
| 448 | 20240905 | 111400 | 93922702000 | 233500 | 234000 | 234000 | 233500 | 362 |
| 449 | 20240905 | 111300 | 93838088000 | 234000 | 234000 | 234000 | 233500 | 234 |
| 450 | 20240905 | 111200 | 93783414500 | 233500 | 234000 | 234500 | 233500 | 831 |
| 451 | 20240905 | 111100 | 93588827500 | 234500 | 233500 | 234500 | 233000 | 1429 |
| 452 | 20240905 | 111000 | 93255065000 | 233500 | 233000 | 234000 | 233000 | 4245 |
| 453 | 20240905 | 110900 | 92264315000 | 233000 | 233500 | 234000 | 233000 | 4802 |
| 454 | 20240905 | 110800 | 91143165500 | 234000 | 234500 | 234500 | 233500 | 1690 |
| 455 | 20240905 | 110700 | 90747788500 | 234500 | 234000 | 235000 | 234000 | 263 |
| 456 | 20240905 | 110600 | 90686154000 | 234500 | 234500 | 235000 | 234000 | 914 |
| 457 | 20240905 | 110500 | 90471814000 | 234500 | 234000 | 234500 | 233500 | 1559 |
| 458 | 20240905 | 110400 | 90107010500 | 234000 | 234000 | 234500 | 233500 | 1846 |
| 459 | 20240905 | 110300 | 89674661000 | 234500 | 234000 | 234500 | 234000 | 1717 |
| 460 | 20240905 | 110200 | 89272762000 | 234000 | 235000 | 235000 | 234000 | 4114 |
| 461 | 20240905 | 110100 | 88309185000 | 235000 | 235500 | 235500 | 234500 | 2881 |
| 462 | 20240905 | 110000 | 87632359000 | 235500 | 235000 | 235500 | 235000 | 1208 |
| 463 | 20240905 | 105900 | 87348433500 | 235000 | 235500 | 236000 | 235000 | 2708 |
| 464 | 20240905 | 105800 | 86711230000 | 236000 | 236000 | 237000 | 235500 | 2709 |
| 465 | 20240905 | 105700 | 86070219500 | 235500 | 236000 | 236000 | 235500 | 509 |
| 466 | 20240905 | 105600 | 85950234000 | 235500 | 235500 | 236500 | 235500 | 2036 |
| 467 | 20240905 | 105500 | 85469857000 | 235500 | 236000 | 236000 | 235500 | 4549 |
| 468 | 20240905 | 105400 | 84398474500 | 236000 | 236000 | 236500 | 236000 | 3567 |
| 469 | 20240905 | 105300 | 83556465500 | 236000 | 237000 | 237000 | 236000 | 3438 |
| 470 | 20240905 | 105200 | 82743418000 | 236500 | 237500 | 237500 | 236500 | 1819 |
| 471 | 20240905 | 105100 | 82312344500 | 237000 | 237500 | 237500 | 237000 | 756 |
| 472 | 20240905 | 105000 | 82132998500 | 237500 | 237000 | 237500 | 237000 | 414 |
| 473 | 20240905 | 104900 | 82034737500 | 237500 | 237500 | 237500 | 237000 | 406 |
| 474 | 20240905 | 104800 | 81938337000 | 237000 | 237000 | 237500 | 237000 | 287 |
| 475 | 20240905 | 104700 | 81870213000 | 237500 | 238000 | 238000 | 237000 | 1393 |
| 476 | 20240905 | 104600 | 81539729000 | 237500 | 238000 | 238500 | 237500 | 1171 |
| 477 | 20240905 | 104500 | 81261323500 | 238500 | 239000 | 239000 | 238000 | 1639 |
| 478 | 20240905 | 104400 | 80870426500 | 238500 | 238500 | 239500 | 238000 | 865 |
| 479 | 20240905 | 104300 | 80663699500 | 239000 | 238500 | 239000 | 238000 | 1357 |
| 480 | 20240905 | 104200 | 80339683500 | 238000 | 238000 | 238500 | 237500 | 966 |
| 481 | 20240905 | 104100 | 80109748000 | 238000 | 238000 | 238500 | 237500 | 405 |
| 482 | 20240905 | 104000 | 80013358500 | 237500 | 238000 | 238000 | 237500 | 657 |
| 483 | 20240905 | 103900 | 79857038000 | 238000 | 238000 | 238000 | 237500 | 312 |
| 484 | 20240905 | 103800 | 79782786500 | 238000 | 238000 | 238000 | 237500 | 540 |
| 485 | 20240905 | 103700 | 79654296000 | 238000 | 238000 | 238000 | 237500 | 571 |
| 486 | 20240905 | 103600 | 79518469000 | 237500 | 237500 | 238000 | 237500 | 418 |
| 487 | 20240905 | 103500 | 79419027000 | 238000 | 238000 | 238500 | 237500 | 499 |
| 488 | 20240905 | 103400 | 79300305500 | 238000 | 237000 | 238000 | 237000 | 2101 |
| 489 | 20240905 | 103300 | 78801243500 | 237500 | 237000 | 237500 | 237000 | 254 |
| 490 | 20240905 | 103200 | 78740977500 | 237500 | 237000 | 237500 | 237000 | 229 |
| 491 | 20240905 | 103100 | 78686678500 | 237000 | 237000 | 237500 | 237000 | 419 |
| 492 | 20240905 | 103000 | 78587326000 | 237000 | 237000 | 237500 | 237000 | 737 |
| 493 | 20240905 | 102900 | 78412587500 | 237000 | 237000 | 237500 | 237000 | 836 |
| 494 | 20240905 | 102800 | 78214398000 | 237000 | 237500 | 237500 | 237000 | 368 |
| 495 | 20240905 | 102700 | 78127024000 | 237500 | 237500 | 237500 | 237000 | 487 |
| 496 | 20240905 | 102600 | 78011514000 | 237500 | 238000 | 238000 | 237000 | 946 |
| 497 | 20240905 | 102500 | 77786821000 | 238000 | 237500 | 238000 | 237000 | 811 |
| 498 | 20240905 | 102400 | 77594042000 | 237500 | 237500 | 237500 | 237000 | 540 |
| 499 | 20240905 | 102300 | 77465880500 | 237500 | 237500 | 237500 | 237000 | 505 |
| 500 | 20240905 | 102200 | 77346048000 | 237000 | 237000 | 238000 | 236500 | 1178 |
| 501 | 20240905 | 102100 | 77066866000 | 237000 | 236500 | 237000 | 236500 | 452 |
| 502 | 20240905 | 102000 | 76959857000 | 236500 | 237500 | 238000 | 236500 | 730 |
| 503 | 20240905 | 101900 | 76786730500 | 237000 | 237000 | 238000 | 236000 | 1551 |
| 504 | 20240905 | 101800 | 76419466500 | 237000 | 236500 | 237000 | 236500 | 2276 |
| 505 | 20240905 | 101700 | 75881043500 | 236500 | 237000 | 238000 | 236500 | 1416 |
| 506 | 20240905 | 101600 | 75545264000 | 237000 | 237000 | 237500 | 236500 | 2252 |
| 507 | 20240905 | 101500 | 75011402000 | 237000 | 238000 | 238000 | 237000 | 3686 |
| 508 | 20240905 | 101400 | 74136446000 | 238000 | 239000 | 239000 | 238000 | 3003 |
| 509 | 20240905 | 101300 | 73420359000 | 239500 | 240000 | 240000 | 239000 | 686 |
| 510 | 20240905 | 101200 | 73256369000 | 239500 | 239500 | 240000 | 239000 | 967 |
| 511 | 20240905 | 101100 | 73024801000 | 239500 | 240000 | 240000 | 239500 | 398 |
| 512 | 20240905 | 101000 | 72929431000 | 240000 | 239500 | 240500 | 239500 | 593 |
| 513 | 20240905 | 100900 | 72787171000 | 239500 | 240000 | 240500 | 239500 | 849 |
| 514 | 20240905 | 100800 | 72583701000 | 240000 | 240000 | 240500 | 239000 | 2554 |
| 515 | 20240905 | 100700 | 71971858500 | 240000 | 240000 | 240000 | 239500 | 367 |
| 516 | 20240905 | 100600 | 71883856000 | 239500 | 240000 | 241000 | 239500 | 2410 |
| 517 | 20240905 | 100500 | 71304994500 | 239500 | 239500 | 240000 | 239500 | 745 |
| 518 | 20240905 | 100400 | 71126309000 | 239500 | 240000 | 240000 | 239500 | 1417 |
| 519 | 20240905 | 100300 | 70786706500 | 240000 | 240000 | 240500 | 240000 | 525 |
| 520 | 20240905 | 100200 | 70660692500 | 240500 | 241000 | 241000 | 239500 | 1165 |
| 521 | 20240905 | 100100 | 70380664000 | 241000 | 240000 | 241000 | 239500 | 820 |
| 522 | 20240905 | 100000 | 70183527500 | 239500 | 241000 | 241000 | 239500 | 1286 |
| 523 | 20240905 | 095900 | 69874411000 | 241000 | 241500 | 241500 | 240000 | 1544 |
| 524 | 20240905 | 095800 | 69502325000 | 241500 | 241500 | 241500 | 241000 | 306 |
| 525 | 20240905 | 095700 | 69428460500 | 241500 | 241500 | 241500 | 241000 | 1045 |
| 526 | 20240905 | 095600 | 69176171500 | 241000 | 240000 | 241500 | 240000 | 1713 |
| 527 | 20240905 | 095500 | 68763242500 | 240000 | 240500 | 241000 | 239500 | 1310 |
| 528 | 20240905 | 095400 | 68448513500 | 240500 | 239000 | 240500 | 239000 | 1747 |
| 529 | 20240905 | 095300 | 68030317000 | 239000 | 240000 | 240000 | 239000 | 1748 |
| 530 | 20240905 | 095200 | 67612174000 | 240000 | 240500 | 240500 | 239500 | 713 |
| 531 | 20240905 | 095100 | 67441146000 | 240500 | 241000 | 241000 | 239500 | 2072 |
| 532 | 20240905 | 095000 | 66944060000 | 241000 | 241000 | 241500 | 240500 | 1357 |
| 533 | 20240905 | 094900 | 66617463000 | 241000 | 240000 | 241000 | 239500 | 1811 |
| 534 | 20240905 | 094800 | 66182807000 | 240000 | 240500 | 240500 | 239500 | 3974 |
| 535 | 20240905 | 094700 | 65228529000 | 240500 | 241000 | 241500 | 240000 | 2203 |
| 536 | 20240905 | 094600 | 64698329000 | 241000 | 241500 | 241500 | 240000 | 2834 |
| 537 | 20240905 | 094500 | 64015669000 | 241000 | 240500 | 241500 | 240500 | 1026 |
| 538 | 20240905 | 094400 | 63768336500 | 241000 | 240000 | 241500 | 240000 | 2259 |
| 539 | 20240905 | 094300 | 63224576000 | 240000 | 240500 | 240500 | 240000 | 1597 |
| 540 | 20240905 | 094200 | 62841154500 | 240500 | 240500 | 241000 | 239500 | 4221 |
| 541 | 20240905 | 094100 | 61827439000 | 240500 | 242500 | 242500 | 240500 | 2948 |
| 542 | 20240905 | 094000 | 61115174000 | 242500 | 242000 | 242500 | 241500 | 1412 |
| 543 | 20240905 | 093900 | 60773412500 | 242000 | 242000 | 242000 | 241500 | 1643 |
| 544 | 20240905 | 093800 | 60375974000 | 241500 | 242000 | 242000 | 241500 | 2659 |
| 545 | 20240905 | 093700 | 59732613500 | 241500 | 241500 | 242000 | 241000 | 3510 |
| 546 | 20240905 | 093600 | 58884921000 | 241000 | 240000 | 241500 | 240000 | 2758 |
| 547 | 20240905 | 093500 | 58220678500 | 240000 | 240500 | 241000 | 240000 | 2674 |
| 548 | 20240905 | 093400 | 57578136500 | 240500 | 241000 | 241000 | 239500 | 6343 |
| 549 | 20240905 | 093300 | 56055032000 | 240500 | 240500 | 241000 | 240000 | 1584 |
| 550 | 20240905 | 093200 | 55674100500 | 240500 | 241000 | 242500 | 240000 | 12665 |
| 551 | 20240905 | 093100 | 52619517000 | 241000 | 239000 | 241500 | 239000 | 9067 |
| 552 | 20240905 | 093000 | 50443597500 | 239500 | 239500 | 239500 | 239000 | 1775 |
| 553 | 20240905 | 092900 | 50018726000 | 239500 | 239000 | 239500 | 239000 | 1999 |
| 554 | 20240905 | 092800 | 49540063000 | 239000 | 238000 | 239500 | 238000 | 5988 |
| 555 | 20240905 | 092700 | 48111134000 | 238500 | 238500 | 238500 | 237000 | 10797 |
| 556 | 20240905 | 092600 | 45544132500 | 238000 | 239000 | 239000 | 238000 | 5431 |
| 557 | 20240905 | 092500 | 44249407500 | 239000 | 238000 | 239000 | 237500 | 2141 |
| 558 | 20240905 | 092400 | 43739123000 | 238000 | 238000 | 238500 | 237500 | 3685 |
| 559 | 20240905 | 092300 | 42862325500 | 238000 | 236500 | 238500 | 236500 | 8185 |
| 560 | 20240905 | 092200 | 40916484000 | 236500 | 236500 | 237000 | 236000 | 4117 |
| 561 | 20240905 | 092100 | 39942336000 | 236500 | 236000 | 236500 | 235500 | 2412 |
| 562 | 20240905 | 092000 | 39372509000 | 236000 | 235000 | 236500 | 235000 | 3317 |
| 563 | 20240905 | 091900 | 38590427000 | 235500 | 234500 | 235500 | 234000 | 2042 |
| 564 | 20240905 | 091800 | 38111418500 | 234500 | 235000 | 235000 | 234000 | 2630 |
| 565 | 20240905 | 091700 | 37494426000 | 234500 | 234000 | 234500 | 233500 | 4402 |
| 566 | 20240905 | 091600 | 36463918000 | 233500 | 233000 | 234000 | 233000 | 5370 |
| 567 | 20240905 | 091500 | 35209654000 | 233000 | 233000 | 235000 | 233000 | 7451 |
| 568 | 20240905 | 091400 | 33469469000 | 234000 | 233000 | 234000 | 232500 | 8755 |
| 569 | 20240905 | 091300 | 31429619500 | 233000 | 234000 | 234000 | 232500 | 9526 |
| 570 | 20240905 | 091200 | 29210052000 | 234000 | 234500 | 235000 | 233500 | 7829 |
| 571 | 20240905 | 091100 | 27378201000 | 234500 | 236000 | 237000 | 234500 | 7949 |
| 572 | 20240905 | 091000 | 25507479000 | 236000 | 236000 | 237000 | 235000 | 6037 |
| 573 | 20240905 | 090900 | 24083856500 | 236000 | 236500 | 236500 | 235000 | 7626 |
| 574 | 20240905 | 090800 | 22285365500 | 236500 | 237000 | 237500 | 236000 | 5744 |
| 575 | 20240905 | 090700 | 20925516000 | 237000 | 238000 | 238500 | 237000 | 8809 |
| 576 | 20240905 | 090600 | 18830739500 | 238000 | 241000 | 241500 | 238000 | 12696 |
| 577 | 20240905 | 090500 | 15787749500 | 240500 | 241500 | 242500 | 240500 | 4424 |
| 578 | 20240905 | 090400 | 14718997000 | 241500 | 240500 | 242000 | 240000 | 7723 |
| 579 | 20240905 | 090300 | 12857948500 | 240500 | 239500 | 240500 | 239500 | 7048 |
| 580 | 20240905 | 090200 | 11166336500 | 239500 | 241500 | 242000 | 239000 | 9202 |
| 581 | 20240905 | 090100 | 8956901000 | 242000 | 244000 | 244000 | 241000 | 11661 |
| 582 | 20240905 | 090000 | 6132698500 | 244000 | 244500 | 245000 | 243000 | 23143 |