35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 184400 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 31992 |
| 3 | 20240906 | 184300 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 4 | 20240906 | 184200 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 5 | 20240906 | 184100 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 6 | 20240906 | 184000 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 7 | 20240906 | 183900 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 8 | 20240906 | 183800 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 9 | 20240906 | 183700 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 10 | 20240906 | 183600 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 11 | 20240906 | 183500 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 12 | 20240906 | 183400 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 13 | 20240906 | 183300 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 14 | 20240906 | 183200 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 15 | 20240906 | 183100 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 16 | 20240906 | 183000 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 17 | 20240906 | 182900 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 18 | 20240906 | 182800 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 19 | 20240906 | 182700 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 20 | 20240906 | 182600 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 21 | 20240906 | 182500 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 22 | 20240906 | 182400 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 23 | 20240906 | 182300 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 24 | 20240906 | 182200 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 25 | 20240906 | 182100 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 26 | 20240906 | 182000 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 27 | 20240906 | 181900 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 28 | 20240906 | 181800 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 29 | 20240906 | 181700 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 30 | 20240906 | 181600 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 31 | 20240906 | 181500 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 32 | 20240906 | 181400 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 31992 |
| 33 | 20240906 | 181300 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 34 | 20240906 | 181200 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 35 | 20240906 | 181100 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 36 | 20240906 | 181000 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 37 | 20240906 | 180900 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 38 | 20240906 | 180800 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 39 | 20240906 | 180700 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 40 | 20240906 | 180600 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 41 | 20240906 | 180500 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 42 | 20240906 | 180400 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 43 | 20240906 | 180300 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 44 | 20240906 | 180200 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 45 | 20240906 | 180100 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 46 | 20240906 | 180000 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 47 | 20240906 | 175900 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 48 | 20240906 | 175800 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 49 | 20240906 | 175700 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 50 | 20240906 | 175600 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 51 | 20240906 | 175500 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 52 | 20240906 | 175400 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 53 | 20240906 | 175300 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 54 | 20240906 | 175200 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 55 | 20240906 | 175100 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 56 | 20240906 | 175000 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 57 | 20240906 | 174900 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 58 | 20240906 | 174800 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 59 | 20240906 | 174700 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 60 | 20240906 | 174600 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 61 | 20240906 | 174500 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 62 | 20240906 | 174400 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 31992 |
| 63 | 20240906 | 174300 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 64 | 20240906 | 174200 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 65 | 20240906 | 174100 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 66 | 20240906 | 174000 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 67 | 20240906 | 173900 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 68 | 20240906 | 173800 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 69 | 20240906 | 173700 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 70 | 20240906 | 173600 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 71 | 20240906 | 173500 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 72 | 20240906 | 173400 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 73 | 20240906 | 173300 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 74 | 20240906 | 173200 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 75 | 20240906 | 173100 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 76 | 20240906 | 173000 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 77 | 20240906 | 172900 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 78 | 20240906 | 172800 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 79 | 20240906 | 172700 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 80 | 20240906 | 172600 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 81 | 20240906 | 172500 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 82 | 20240906 | 172400 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 83 | 20240906 | 172300 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 84 | 20240906 | 172200 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 85 | 20240906 | 172100 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 86 | 20240906 | 172000 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 87 | 20240906 | 171900 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 88 | 20240906 | 171800 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 89 | 20240906 | 171700 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 90 | 20240906 | 171600 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 91 | 20240906 | 171500 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 92 | 20240906 | 171400 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 31992 |
| 93 | 20240906 | 171300 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 94 | 20240906 | 171200 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 95 | 20240906 | 171100 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 96 | 20240906 | 171000 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 97 | 20240906 | 170900 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 98 | 20240906 | 170800 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 99 | 20240906 | 170700 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 100 | 20240906 | 170600 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 101 | 20240906 | 170500 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 102 | 20240906 | 170400 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 103 | 20240906 | 170300 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 104 | 20240906 | 170200 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 105 | 20240906 | 170100 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 106 | 20240906 | 170000 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 107 | 20240906 | 165900 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 108 | 20240906 | 165800 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 109 | 20240906 | 165700 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 110 | 20240906 | 165600 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 111 | 20240906 | 165500 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 112 | 20240906 | 165400 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 113 | 20240906 | 165300 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 114 | 20240906 | 165200 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 115 | 20240906 | 165100 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 116 | 20240906 | 165000 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 117 | 20240906 | 164900 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 118 | 20240906 | 164800 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 119 | 20240906 | 164700 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 120 | 20240906 | 164600 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 121 | 20240906 | 164500 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 122 | 20240906 | 164400 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 31992 |
| 123 | 20240906 | 164300 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 124 | 20240906 | 164200 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 125 | 20240906 | 164100 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 126 | 20240906 | 164000 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 127 | 20240906 | 163900 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 128 | 20240906 | 163800 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 129 | 20240906 | 163700 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 130 | 20240906 | 163600 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 131 | 20240906 | 163500 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 132 | 20240906 | 163400 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 133 | 20240906 | 163300 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 134 | 20240906 | 163200 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 135 | 20240906 | 163100 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 136 | 20240906 | 163000 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 137 | 20240906 | 162900 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 138 | 20240906 | 162800 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 139 | 20240906 | 162700 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 140 | 20240906 | 162600 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 141 | 20240906 | 162500 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 142 | 20240906 | 162400 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 143 | 20240906 | 162300 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 144 | 20240906 | 162200 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 145 | 20240906 | 162100 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 146 | 20240906 | 162000 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 147 | 20240906 | 161900 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 148 | 20240906 | 161800 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 149 | 20240906 | 161700 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 150 | 20240906 | 161600 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 151 | 20240906 | 161500 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 152 | 20240906 | 161400 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 31992 |
| 153 | 20240906 | 161300 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 154 | 20240906 | 161200 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 155 | 20240906 | 161100 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 156 | 20240906 | 161000 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 157 | 20240906 | 160900 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 158 | 20240906 | 160800 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 159 | 20240906 | 160700 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 160 | 20240906 | 160600 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 161 | 20240906 | 160500 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 162 | 20240906 | 160400 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 163 | 20240906 | 160300 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 164 | 20240906 | 160200 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 165 | 20240906 | 160100 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 166 | 20240906 | 160000 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 167 | 20240906 | 155900 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 168 | 20240906 | 155800 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 169 | 20240906 | 155700 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 170 | 20240906 | 155600 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 171 | 20240906 | 155500 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 172 | 20240906 | 155400 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 173 | 20240906 | 155300 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 174 | 20240906 | 155200 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 175 | 20240906 | 155100 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 176 | 20240906 | 155000 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 177 | 20240906 | 154900 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 178 | 20240906 | 154800 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 179 | 20240906 | 154700 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 180 | 20240906 | 154600 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 181 | 20240906 | 154500 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 182 | 20240906 | 154400 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 31992 |
| 183 | 20240906 | 154300 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 184 | 20240906 | 154200 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 185 | 20240906 | 154100 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 186 | 20240906 | 154000 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 187 | 20240906 | 153900 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 188 | 20240906 | 153800 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 189 | 20240906 | 153700 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 190 | 20240906 | 153600 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 191 | 20240906 | 153500 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 192 | 20240906 | 153400 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 193 | 20240906 | 153300 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 194 | 20240906 | 153200 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 195 | 20240906 | 153100 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 196 | 20240906 | 153000 | 158702959000 | 227500 | 227500 | 227500 | 227500 | 31992 |
| 197 | 20240906 | 152900 | 151424779000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 198 | 20240906 | 152800 | 151424779000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 199 | 20240906 | 152700 | 151424779000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 200 | 20240906 | 152600 | 151424779000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 201 | 20240906 | 152500 | 151424779000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 202 | 20240906 | 152400 | 151424779000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 203 | 20240906 | 152300 | 151424779000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 204 | 20240906 | 152200 | 151424779000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 205 | 20240906 | 152100 | 151424779000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 206 | 20240906 | 152000 | 151424779000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 207 | 20240906 | 151900 | 151424779000 | 228000 | 228000 | 228000 | 227500 | 2605 |
| 208 | 20240906 | 151800 | 150831568500 | 227500 | 227500 | 228000 | 227500 | 3009 |
| 209 | 20240906 | 151700 | 150146715000 | 228000 | 228000 | 228000 | 227500 | 1173 |
| 210 | 20240906 | 151600 | 149879764500 | 228000 | 228000 | 228000 | 227500 | 1052 |
| 211 | 20240906 | 151500 | 149640334500 | 228000 | 228000 | 228000 | 227500 | 795 |
| 212 | 20240906 | 151400 | 149459419500 | 227500 | 227500 | 228000 | 227500 | 1542 |
| 213 | 20240906 | 151300 | 149108510500 | 227500 | 228000 | 228000 | 227500 | 1039 |
| 214 | 20240906 | 151200 | 148871919500 | 227500 | 227500 | 228000 | 227500 | 491 |
| 215 | 20240906 | 151100 | 148760188000 | 227500 | 227500 | 228000 | 227500 | 739 |
| 216 | 20240906 | 151000 | 148591919500 | 227500 | 228000 | 228000 | 227500 | 986 |
| 217 | 20240906 | 150900 | 148367546500 | 227500 | 228000 | 228000 | 227500 | 1337 |
| 218 | 20240906 | 150800 | 148062987500 | 227500 | 228000 | 228000 | 227500 | 293 |
| 219 | 20240906 | 150700 | 147996293500 | 228000 | 227500 | 228000 | 227500 | 1920 |
| 220 | 20240906 | 150600 | 147559328000 | 228000 | 228000 | 228000 | 227500 | 313 |
| 221 | 20240906 | 150500 | 147488067000 | 227500 | 228000 | 228000 | 227500 | 378 |
| 222 | 20240906 | 150400 | 147401951000 | 227500 | 227500 | 228000 | 227500 | 516 |
| 223 | 20240906 | 150300 | 147284459000 | 228000 | 228000 | 228000 | 227500 | 388 |
| 224 | 20240906 | 150200 | 147196071000 | 228000 | 227500 | 228000 | 227500 | 1862 |
| 225 | 20240906 | 150100 | 146772370500 | 227500 | 228000 | 228000 | 227500 | 224 |
| 226 | 20240906 | 150000 | 146721387500 | 228000 | 227500 | 228000 | 227000 | 5082 |
| 227 | 20240906 | 145900 | 145565245000 | 228000 | 228000 | 228000 | 227500 | 1096 |
| 228 | 20240906 | 145800 | 145315829500 | 227500 | 227500 | 228000 | 227500 | 173 |
| 229 | 20240906 | 145700 | 145276437500 | 227500 | 228000 | 228000 | 227500 | 209 |
| 230 | 20240906 | 145600 | 145228845500 | 228000 | 228000 | 228000 | 227500 | 5574 |
| 231 | 20240906 | 145500 | 143958258500 | 228000 | 228000 | 228500 | 228000 | 197 |
| 232 | 20240906 | 145400 | 143913329000 | 228500 | 227500 | 228500 | 227500 | 4849 |
| 233 | 20240906 | 145300 | 142807760500 | 227500 | 227500 | 228000 | 227500 | 355 |
| 234 | 20240906 | 145200 | 142726923500 | 227500 | 227500 | 228000 | 227500 | 930 |
| 235 | 20240906 | 145100 | 142515038000 | 227500 | 227500 | 228000 | 227500 | 2072 |
| 236 | 20240906 | 145000 | 142042716000 | 228000 | 227500 | 228000 | 227500 | 1263 |
| 237 | 20240906 | 144900 | 141755191000 | 227500 | 228000 | 228000 | 227500 | 315 |
| 238 | 20240906 | 144800 | 141683500500 | 228000 | 227500 | 228000 | 227500 | 502 |
| 239 | 20240906 | 144700 | 141569260000 | 227500 | 227500 | 228000 | 227500 | 1394 |
| 240 | 20240906 | 144600 | 141252078500 | 228000 | 227500 | 228000 | 227000 | 2282 |
| 241 | 20240906 | 144500 | 140732916500 | 228000 | 227500 | 228000 | 227000 | 2958 |
| 242 | 20240906 | 144400 | 140059789500 | 227000 | 227000 | 227500 | 227000 | 375 |
| 243 | 20240906 | 144300 | 139974576000 | 227000 | 227500 | 228000 | 227000 | 1380 |
| 244 | 20240906 | 144200 | 139660648000 | 227500 | 227500 | 228000 | 227500 | 1007 |
| 245 | 20240906 | 144100 | 139431547500 | 227500 | 227500 | 228000 | 227500 | 963 |
| 246 | 20240906 | 144000 | 139212378500 | 227500 | 227500 | 228000 | 227000 | 3024 |
| 247 | 20240906 | 143900 | 138524443000 | 227500 | 227500 | 227500 | 227000 | 614 |
| 248 | 20240906 | 143800 | 138384822500 | 227500 | 227000 | 227500 | 227000 | 660 |
| 249 | 20240906 | 143700 | 138234734000 | 227000 | 227000 | 227500 | 227000 | 282 |
| 250 | 20240906 | 143600 | 138170690500 | 227500 | 227500 | 227500 | 227000 | 282 |
| 251 | 20240906 | 143500 | 138106647000 | 227500 | 227500 | 227500 | 227000 | 312 |
| 252 | 20240906 | 143400 | 138035736500 | 227000 | 227500 | 227500 | 227000 | 310 |
| 253 | 20240906 | 143300 | 137965299500 | 227000 | 228000 | 228000 | 227000 | 1793 |
| 254 | 20240906 | 143200 | 137557340500 | 227500 | 227500 | 228000 | 227500 | 1030 |
| 255 | 20240906 | 143100 | 137322979500 | 228000 | 227500 | 228000 | 227000 | 1349 |
| 256 | 20240906 | 143000 | 137015910500 | 227000 | 228000 | 228000 | 227000 | 5177 |
| 257 | 20240906 | 142900 | 135837182000 | 228500 | 228000 | 228500 | 228000 | 304 |
| 258 | 20240906 | 142800 | 135767844000 | 228000 | 227500 | 228500 | 227500 | 4911 |
| 259 | 20240906 | 142700 | 134648068000 | 227500 | 227500 | 228000 | 227500 | 180 |
| 260 | 20240906 | 142600 | 134607100500 | 227500 | 227500 | 228000 | 227500 | 878 |
| 261 | 20240906 | 142500 | 134407095000 | 227500 | 227500 | 228000 | 227500 | 477 |
| 262 | 20240906 | 142400 | 134298553000 | 227500 | 227500 | 228000 | 227500 | 483 |
| 263 | 20240906 | 142300 | 134188611500 | 228000 | 228000 | 228000 | 227500 | 468 |
| 264 | 20240906 | 142200 | 134082117500 | 228000 | 227500 | 228000 | 227500 | 743 |
| 265 | 20240906 | 142100 | 133913065000 | 228000 | 227500 | 228000 | 227500 | 417 |
| 266 | 20240906 | 142000 | 133818109000 | 227500 | 227500 | 228000 | 227500 | 416 |
| 267 | 20240906 | 141900 | 133723444500 | 227500 | 228000 | 228000 | 227500 | 397 |
| 268 | 20240906 | 141800 | 133633063000 | 227500 | 227500 | 228000 | 227500 | 219 |
| 269 | 20240906 | 141700 | 133583204500 | 227500 | 228000 | 228500 | 227500 | 4265 |
| 270 | 20240906 | 141600 | 132610896500 | 228000 | 228000 | 228500 | 228000 | 462 |
| 271 | 20240906 | 141500 | 132505543500 | 228500 | 228500 | 228500 | 228000 | 366 |
| 272 | 20240906 | 141400 | 132422062000 | 228500 | 228000 | 228500 | 228000 | 169 |
| 273 | 20240906 | 141300 | 132383505000 | 228500 | 228000 | 228500 | 228000 | 462 |
| 274 | 20240906 | 141200 | 132278109500 | 228000 | 228000 | 228500 | 228000 | 302 |
| 275 | 20240906 | 141100 | 132209239500 | 228500 | 228000 | 228500 | 228000 | 388 |
| 276 | 20240906 | 141000 | 132120648500 | 228500 | 228500 | 228500 | 228000 | 326 |
| 277 | 20240906 | 140900 | 132046303000 | 228000 | 228500 | 228500 | 228000 | 1098 |
| 278 | 20240906 | 140800 | 131795941000 | 228500 | 228000 | 228500 | 228000 | 301 |
| 279 | 20240906 | 140700 | 131727286500 | 228500 | 228500 | 229000 | 228000 | 3281 |
| 280 | 20240906 | 140600 | 130977334500 | 228000 | 228500 | 228500 | 228000 | 2090 |
| 281 | 20240906 | 140500 | 130499808500 | 228500 | 228000 | 229000 | 228000 | 4082 |
| 282 | 20240906 | 140400 | 129567086500 | 228000 | 228000 | 228500 | 228000 | 746 |
| 283 | 20240906 | 140300 | 129396944500 | 228000 | 228000 | 228500 | 228000 | 202 |
| 284 | 20240906 | 140200 | 129350857500 | 228000 | 228500 | 228500 | 228000 | 276 |
| 285 | 20240906 | 140100 | 129287863500 | 228000 | 228500 | 229000 | 228000 | 3051 |
| 286 | 20240906 | 140000 | 128590945000 | 228500 | 228500 | 229000 | 228500 | 3368 |
| 287 | 20240906 | 135900 | 127821299000 | 228500 | 228500 | 229000 | 228500 | 551 |
| 288 | 20240906 | 135800 | 127695378000 | 228500 | 228500 | 229000 | 228500 | 246 |
| 289 | 20240906 | 135700 | 127639147000 | 229000 | 229000 | 229000 | 228500 | 440 |
| 290 | 20240906 | 135600 | 127538555000 | 228500 | 229000 | 229000 | 228500 | 243 |
| 291 | 20240906 | 135500 | 127482986500 | 228500 | 229000 | 229000 | 228500 | 284 |
| 292 | 20240906 | 135400 | 127418041500 | 228500 | 229000 | 229000 | 228500 | 3192 |
| 293 | 20240906 | 135300 | 126687173500 | 229000 | 229000 | 229500 | 229000 | 621 |
| 294 | 20240906 | 135200 | 126544943500 | 229000 | 229500 | 229500 | 229000 | 375 |
| 295 | 20240906 | 135100 | 126459024500 | 229000 | 229000 | 229500 | 229000 | 426 |
| 296 | 20240906 | 135000 | 126361454000 | 229500 | 229500 | 229500 | 229000 | 405 |
| 297 | 20240906 | 134900 | 126268663500 | 229000 | 229000 | 229500 | 229000 | 462 |
| 298 | 20240906 | 134800 | 126162825500 | 229000 | 229000 | 229500 | 229000 | 1076 |
| 299 | 20240906 | 134700 | 125916365000 | 229000 | 229000 | 229500 | 229000 | 597 |
| 300 | 20240906 | 134600 | 125779525500 | 229000 | 229000 | 229500 | 229000 | 301 |
| 301 | 20240906 | 134500 | 125710490500 | 229500 | 229000 | 229500 | 229000 | 252 |
| 302 | 20240906 | 134400 | 125652715500 | 229000 | 229000 | 229500 | 229000 | 344 |
| 303 | 20240906 | 134300 | 125573881500 | 229000 | 228500 | 229500 | 228500 | 4656 |
| 304 | 20240906 | 134200 | 124507626500 | 229000 | 228500 | 229000 | 228500 | 217 |
| 305 | 20240906 | 134100 | 124458029000 | 228500 | 228500 | 229000 | 228500 | 222 |
| 306 | 20240906 | 134000 | 124407269500 | 228500 | 229000 | 229000 | 228500 | 224 |
| 307 | 20240906 | 133900 | 124356072000 | 229000 | 229000 | 229000 | 228500 | 225 |
| 308 | 20240906 | 133800 | 124304617000 | 228500 | 228500 | 229000 | 228500 | 2819 |
| 309 | 20240906 | 133700 | 123660334000 | 228000 | 228000 | 228500 | 228000 | 1614 |
| 310 | 20240906 | 133600 | 123291638500 | 228500 | 228000 | 228500 | 228000 | 730 |
| 311 | 20240906 | 133500 | 123125179000 | 228500 | 228500 | 229000 | 228000 | 4133 |
| 312 | 20240906 | 133400 | 122180786500 | 228500 | 228500 | 229000 | 228500 | 187 |
| 313 | 20240906 | 133300 | 122138044500 | 229000 | 228500 | 229000 | 228500 | 185 |
| 314 | 20240906 | 133200 | 122095756000 | 229000 | 228500 | 229000 | 228500 | 174 |
| 315 | 20240906 | 133100 | 122055981500 | 228500 | 229000 | 229000 | 228500 | 107 |
| 316 | 20240906 | 133000 | 122031521000 | 228500 | 229500 | 229500 | 228500 | 3003 |
| 317 | 20240906 | 132900 | 121343862500 | 229500 | 229500 | 229500 | 229000 | 345 |
| 318 | 20240906 | 132800 | 121264756500 | 229000 | 229000 | 229500 | 229000 | 134 |
| 319 | 20240906 | 132700 | 121234060000 | 229000 | 229500 | 229500 | 229000 | 207 |
| 320 | 20240906 | 132600 | 121186652000 | 229500 | 229500 | 230000 | 229000 | 834 |
| 321 | 20240906 | 132500 | 120995332500 | 229000 | 230000 | 230000 | 229000 | 1679 |
| 322 | 20240906 | 132400 | 120610007500 | 229500 | 229500 | 230000 | 229000 | 2566 |
| 323 | 20240906 | 132300 | 120021131500 | 229500 | 229500 | 229500 | 229000 | 3861 |
| 324 | 20240906 | 132200 | 119135071500 | 229000 | 229500 | 229500 | 229000 | 514 |
| 325 | 20240906 | 132100 | 119017349000 | 229500 | 229000 | 229500 | 229000 | 193 |
| 326 | 20240906 | 132000 | 118973109000 | 229000 | 229500 | 229500 | 229000 | 233 |
| 327 | 20240906 | 131900 | 118919698000 | 229500 | 229000 | 229500 | 229000 | 210 |
| 328 | 20240906 | 131800 | 118871577500 | 229000 | 229500 | 229500 | 229000 | 469 |
| 329 | 20240906 | 131700 | 118764112000 | 229000 | 229000 | 229500 | 228500 | 3067 |
| 330 | 20240906 | 131600 | 118061766000 | 229000 | 228500 | 229000 | 228500 | 1213 |
| 331 | 20240906 | 131500 | 117784555000 | 228500 | 229000 | 229000 | 228500 | 298 |
| 332 | 20240906 | 131400 | 117716448500 | 228500 | 229000 | 229000 | 228500 | 2282 |
| 333 | 20240906 | 131300 | 117194996500 | 228500 | 228500 | 229000 | 228500 | 596 |
| 334 | 20240906 | 131200 | 117058794000 | 228500 | 228500 | 229000 | 228500 | 448 |
| 335 | 20240906 | 131100 | 116956291500 | 228500 | 228500 | 229000 | 228500 | 447 |
| 336 | 20240906 | 131000 | 116854128500 | 228500 | 229000 | 229000 | 228500 | 364 |
| 337 | 20240906 | 130900 | 116770900000 | 229000 | 228500 | 229000 | 228500 | 448 |
| 338 | 20240906 | 130800 | 116668425000 | 229000 | 228500 | 229000 | 228500 | 276 |
| 339 | 20240906 | 130700 | 116605285000 | 229000 | 229000 | 229500 | 228500 | 1903 |
| 340 | 20240906 | 130600 | 116169565500 | 229000 | 229000 | 229500 | 229000 | 3023 |
| 341 | 20240906 | 130500 | 115477276000 | 229500 | 229000 | 229500 | 229000 | 296 |
| 342 | 20240906 | 130400 | 115409466000 | 229500 | 229500 | 230000 | 229000 | 3562 |
| 343 | 20240906 | 130300 | 114592383000 | 229500 | 229500 | 230000 | 229000 | 3082 |
| 344 | 20240906 | 130200 | 113885061500 | 229500 | 229000 | 229500 | 229000 | 284 |
| 345 | 20240906 | 130100 | 113819951000 | 229000 | 230000 | 230000 | 229000 | 2452 |
| 346 | 20240906 | 130000 | 113257206000 | 229500 | 230000 | 230000 | 229500 | 290 |
| 347 | 20240906 | 125900 | 113190621500 | 229500 | 229500 | 230000 | 229500 | 324 |
| 348 | 20240906 | 125800 | 113116144000 | 230000 | 229500 | 230000 | 229500 | 242 |
| 349 | 20240906 | 125700 | 113060517000 | 229500 | 229500 | 230000 | 229500 | 571 |
| 350 | 20240906 | 125600 | 112929437000 | 229500 | 229500 | 230000 | 229000 | 3473 |
| 351 | 20240906 | 125500 | 112132408000 | 229500 | 230000 | 230000 | 229500 | 2101 |
| 352 | 20240906 | 125400 | 111650203500 | 230000 | 229500 | 230000 | 229500 | 306 |
| 353 | 20240906 | 125300 | 111579948500 | 229500 | 229500 | 230000 | 229500 | 237 |
| 354 | 20240906 | 125200 | 111525509000 | 229500 | 229500 | 230000 | 229500 | 327 |
| 355 | 20240906 | 125100 | 111450383500 | 229500 | 229500 | 230000 | 229500 | 708 |
| 356 | 20240906 | 125000 | 111287665500 | 229500 | 229500 | 230000 | 229500 | 531 |
| 357 | 20240906 | 124900 | 111165620000 | 230000 | 229500 | 230000 | 229500 | 297 |
| 358 | 20240906 | 124800 | 111097446000 | 229500 | 229500 | 230000 | 229500 | 174 |
| 359 | 20240906 | 124700 | 111057497500 | 230000 | 230000 | 230000 | 229500 | 204 |
| 360 | 20240906 | 124600 | 111010651000 | 230000 | 230000 | 230000 | 229500 | 158 |
| 361 | 20240906 | 124500 | 110974373500 | 230000 | 229500 | 230000 | 229000 | 1429 |
| 362 | 20240906 | 124400 | 110646318000 | 229500 | 229500 | 230000 | 229000 | 2321 |
| 363 | 20240906 | 124300 | 110113580500 | 229500 | 230000 | 230000 | 229500 | 311 |
| 364 | 20240906 | 124200 | 110042196500 | 230000 | 229500 | 230000 | 229500 | 366 |
| 365 | 20240906 | 124100 | 109958119000 | 229500 | 229500 | 230000 | 229500 | 267 |
| 366 | 20240906 | 124000 | 109896823500 | 229500 | 229500 | 230000 | 229500 | 422 |
| 367 | 20240906 | 123900 | 109799959000 | 229500 | 229500 | 230000 | 229000 | 2917 |
| 368 | 20240906 | 123800 | 109130387000 | 229000 | 229500 | 229500 | 229000 | 610 |
| 369 | 20240906 | 123700 | 108990613000 | 229500 | 229500 | 229500 | 229000 | 573 |
| 370 | 20240906 | 123600 | 108859349500 | 229500 | 229000 | 229500 | 229000 | 246 |
| 371 | 20240906 | 123500 | 108802995000 | 229000 | 229500 | 229500 | 229000 | 280 |
| 372 | 20240906 | 123400 | 108738757500 | 229500 | 229000 | 229500 | 229000 | 997 |
| 373 | 20240906 | 123300 | 108510435000 | 229000 | 229500 | 230000 | 229000 | 1439 |
| 374 | 20240906 | 123200 | 108180241000 | 229500 | 229500 | 230000 | 229500 | 301 |
| 375 | 20240906 | 123100 | 108111140000 | 230000 | 229500 | 230000 | 229500 | 442 |
| 376 | 20240906 | 123000 | 108009678500 | 229500 | 229000 | 230000 | 229000 | 1539 |
| 377 | 20240906 | 122900 | 107656287500 | 229000 | 229500 | 230000 | 229000 | 1904 |
| 378 | 20240906 | 122800 | 107219388000 | 229500 | 230000 | 230000 | 229500 | 2717 |
| 379 | 20240906 | 122700 | 106595783500 | 230000 | 229500 | 230000 | 229500 | 219 |
| 380 | 20240906 | 122600 | 106545480000 | 229500 | 230000 | 230000 | 229500 | 117 |
| 381 | 20240906 | 122500 | 106518590000 | 230000 | 229500 | 230000 | 229500 | 392 |
| 382 | 20240906 | 122400 | 106428482500 | 230000 | 229500 | 230000 | 229500 | 228 |
| 383 | 20240906 | 122300 | 106376153500 | 229500 | 230000 | 230000 | 229500 | 174 |
| 384 | 20240906 | 122200 | 106336181000 | 230000 | 230000 | 230500 | 229500 | 1782 |
| 385 | 20240906 | 122100 | 105926331500 | 230500 | 230000 | 230500 | 230000 | 405 |
| 386 | 20240906 | 122000 | 105833165500 | 230000 | 230000 | 230500 | 230000 | 523 |
| 387 | 20240906 | 121900 | 105712846500 | 230000 | 230000 | 230500 | 229500 | 3306 |
| 388 | 20240906 | 121800 | 104952517000 | 230000 | 229500 | 230000 | 229500 | 487 |
| 389 | 20240906 | 121700 | 104840705500 | 230000 | 229500 | 230000 | 229500 | 192 |
| 390 | 20240906 | 121600 | 104796608500 | 229500 | 230500 | 230500 | 229500 | 1086 |
| 391 | 20240906 | 121500 | 104546857500 | 230000 | 230000 | 230500 | 230000 | 3481 |
| 392 | 20240906 | 121400 | 103746214500 | 230000 | 230000 | 230500 | 230000 | 595 |
| 393 | 20240906 | 121300 | 103609235500 | 230000 | 230500 | 230500 | 230000 | 344 |
| 394 | 20240906 | 121200 | 103530082000 | 230000 | 230500 | 230500 | 230000 | 409 |
| 395 | 20240906 | 121100 | 103435935500 | 230000 | 230000 | 230500 | 230000 | 988 |
| 396 | 20240906 | 121000 | 103208285500 | 230500 | 230000 | 230500 | 230000 | 297 |
| 397 | 20240906 | 120900 | 103139938000 | 230000 | 230000 | 230500 | 229500 | 2826 |
| 398 | 20240906 | 120800 | 102489963000 | 230000 | 229500 | 230000 | 229500 | 484 |
| 399 | 20240906 | 120700 | 102378761000 | 230000 | 229500 | 230000 | 229500 | 1593 |
| 400 | 20240906 | 120600 | 102012433500 | 230000 | 229500 | 230000 | 229000 | 2330 |
| 401 | 20240906 | 120500 | 101477704000 | 229500 | 229500 | 229500 | 229000 | 437 |
| 402 | 20240906 | 120400 | 101377454000 | 229500 | 229500 | 230000 | 229000 | 3299 |
| 403 | 20240906 | 120300 | 100620514500 | 229000 | 228500 | 229500 | 228500 | 4977 |
| 404 | 20240906 | 120200 | 99480381500 | 229000 | 229000 | 229000 | 228500 | 609 |
| 405 | 20240906 | 120100 | 99341185000 | 229000 | 228500 | 229000 | 228500 | 177 |
| 406 | 20240906 | 120000 | 99300718500 | 228500 | 228500 | 229000 | 228500 | 314 |
| 407 | 20240906 | 115900 | 99228932500 | 228500 | 228000 | 229000 | 228000 | 2744 |
| 408 | 20240906 | 115800 | 98601912500 | 228500 | 228500 | 229000 | 228500 | 4428 |
| 409 | 20240906 | 115700 | 97590104000 | 228500 | 228500 | 229000 | 228500 | 219 |
| 410 | 20240906 | 115600 | 97540016000 | 228500 | 229000 | 229000 | 228500 | 355 |
| 411 | 20240906 | 115500 | 97458850500 | 228500 | 228500 | 229000 | 228000 | 4420 |
| 412 | 20240906 | 115400 | 96448235500 | 228500 | 228000 | 228500 | 228000 | 225 |
| 413 | 20240906 | 115300 | 96396891000 | 228000 | 228000 | 228500 | 228000 | 483 |
| 414 | 20240906 | 115200 | 96286602000 | 228000 | 228000 | 228500 | 228000 | 108 |
| 415 | 20240906 | 115100 | 96261965000 | 228000 | 228000 | 228500 | 227500 | 1157 |
| 416 | 20240906 | 115000 | 95998174000 | 228000 | 228000 | 228000 | 227500 | 118 |
| 417 | 20240906 | 114900 | 95971287500 | 227500 | 228000 | 228500 | 227500 | 2095 |
| 418 | 20240906 | 114800 | 95493673500 | 228000 | 228000 | 228500 | 228000 | 560 |
| 419 | 20240906 | 114700 | 95365987500 | 228500 | 228000 | 228500 | 228000 | 540 |
| 420 | 20240906 | 114600 | 95242804500 | 228000 | 228000 | 228500 | 228000 | 591 |
| 421 | 20240906 | 114500 | 95108051000 | 228000 | 227500 | 228000 | 227500 | 2966 |
| 422 | 20240906 | 114400 | 94431914000 | 227500 | 227500 | 228000 | 227000 | 1669 |
| 423 | 20240906 | 114300 | 94052201000 | 227000 | 227000 | 227500 | 227000 | 410 |
| 424 | 20240906 | 114200 | 93958992000 | 227500 | 227000 | 228000 | 227000 | 1910 |
| 425 | 20240906 | 114100 | 93524531500 | 227000 | 227500 | 228000 | 227000 | 1068 |
| 426 | 20240906 | 114000 | 93281604000 | 227500 | 227500 | 228000 | 227500 | 451 |
| 427 | 20240906 | 113900 | 93178982000 | 227500 | 228000 | 228000 | 227500 | 1061 |
| 428 | 20240906 | 113800 | 92937582500 | 227500 | 228000 | 228000 | 227500 | 274 |
| 429 | 20240906 | 113700 | 92875205500 | 227500 | 227500 | 228000 | 227500 | 203 |
| 430 | 20240906 | 113600 | 92828997000 | 227500 | 228000 | 228000 | 227500 | 258 |
| 431 | 20240906 | 113500 | 92770233500 | 227500 | 227500 | 228000 | 227500 | 396 |
| 432 | 20240906 | 113400 | 92680079000 | 228000 | 228000 | 228000 | 227500 | 529 |
| 433 | 20240906 | 113300 | 92559574500 | 227500 | 227500 | 228000 | 227500 | 291 |
| 434 | 20240906 | 113200 | 92493267500 | 227500 | 227500 | 228000 | 227500 | 338 |
| 435 | 20240906 | 113100 | 92416354500 | 227500 | 227500 | 228000 | 227000 | 785 |
| 436 | 20240906 | 113000 | 92237812500 | 227500 | 227000 | 228000 | 227000 | 1742 |
| 437 | 20240906 | 112900 | 91841507500 | 227000 | 227500 | 228000 | 227000 | 1585 |
| 438 | 20240906 | 112800 | 91480939000 | 228000 | 228000 | 228000 | 227500 | 569 |
| 439 | 20240906 | 112700 | 91351475500 | 227500 | 227500 | 228000 | 227500 | 473 |
| 440 | 20240906 | 112600 | 91243843500 | 227500 | 227500 | 228000 | 227500 | 1404 |
| 441 | 20240906 | 112500 | 90924352500 | 227500 | 227500 | 228000 | 227500 | 150 |
| 442 | 20240906 | 112400 | 90890208500 | 227500 | 228500 | 228500 | 227500 | 2907 |
| 443 | 20240906 | 112300 | 90227354500 | 228500 | 228000 | 228500 | 227500 | 1469 |
| 444 | 20240906 | 112200 | 89892358500 | 228000 | 227500 | 228000 | 227500 | 648 |
| 445 | 20240906 | 112100 | 89744739000 | 227500 | 227500 | 228500 | 227500 | 2530 |
| 446 | 20240906 | 112000 | 89167905500 | 228000 | 228000 | 228500 | 227500 | 1044 |
| 447 | 20240906 | 111900 | 88929885000 | 228000 | 227500 | 228500 | 227500 | 3300 |
| 448 | 20240906 | 111800 | 88177504500 | 227500 | 227500 | 228000 | 227000 | 1415 |
| 449 | 20240906 | 111700 | 87855591000 | 227000 | 227500 | 228000 | 227000 | 1281 |
| 450 | 20240906 | 111600 | 87564111500 | 227500 | 228000 | 228000 | 227500 | 610 |
| 451 | 20240906 | 111500 | 87425320000 | 227500 | 227500 | 228000 | 227000 | 2360 |
| 452 | 20240906 | 111400 | 86888241500 | 227500 | 227000 | 227500 | 227000 | 369 |
| 453 | 20240906 | 111300 | 86804393000 | 227000 | 228000 | 228000 | 227000 | 2130 |
| 454 | 20240906 | 111200 | 86319772000 | 228000 | 228000 | 228000 | 227500 | 331 |
| 455 | 20240906 | 111100 | 86244448500 | 228000 | 228500 | 228500 | 227500 | 2585 |
| 456 | 20240906 | 111000 | 85654934000 | 228500 | 228500 | 228500 | 228000 | 2629 |
| 457 | 20240906 | 110900 | 85054497000 | 228000 | 228000 | 228500 | 228000 | 600 |
| 458 | 20240906 | 110800 | 84917464000 | 228500 | 228500 | 228500 | 228000 | 203 |
| 459 | 20240906 | 110700 | 84871128000 | 228500 | 228000 | 228500 | 228000 | 599 |
| 460 | 20240906 | 110600 | 84734468500 | 228500 | 228000 | 228500 | 227500 | 2008 |
| 461 | 20240906 | 110500 | 84276549000 | 228000 | 228000 | 228000 | 227500 | 453 |
| 462 | 20240906 | 110400 | 84173324000 | 228000 | 227500 | 228000 | 227500 | 303 |
| 463 | 20240906 | 110300 | 84104261500 | 228000 | 227000 | 228000 | 227000 | 1801 |
| 464 | 20240906 | 110200 | 83694368500 | 227000 | 227500 | 227500 | 227000 | 304 |
| 465 | 20240906 | 110100 | 83625280500 | 227500 | 227500 | 227500 | 227000 | 1010 |
| 466 | 20240906 | 110000 | 83395892000 | 227000 | 227500 | 228000 | 227000 | 1129 |
| 467 | 20240906 | 105900 | 83139048500 | 227500 | 227500 | 228000 | 227500 | 836 |
| 468 | 20240906 | 105800 | 82948831000 | 228000 | 227500 | 228000 | 227500 | 298 |
| 469 | 20240906 | 105700 | 82880977000 | 228000 | 227000 | 228500 | 227000 | 3557 |
| 470 | 20240906 | 105600 | 82070922000 | 227500 | 227000 | 227500 | 227000 | 350 |
| 471 | 20240906 | 105500 | 81991368000 | 227500 | 228500 | 228500 | 227000 | 4743 |
| 472 | 20240906 | 105400 | 80911016500 | 228500 | 228000 | 228500 | 228000 | 182 |
| 473 | 20240906 | 105300 | 80869497000 | 228500 | 228000 | 228500 | 228000 | 1286 |
| 474 | 20240906 | 105200 | 80575878500 | 228000 | 228000 | 228500 | 227500 | 2538 |
| 475 | 20240906 | 105100 | 79997229500 | 228000 | 228000 | 228500 | 227500 | 2397 |
| 476 | 20240906 | 105000 | 79450773000 | 228000 | 227500 | 228000 | 227500 | 2901 |
| 477 | 20240906 | 104900 | 78789403500 | 227500 | 228000 | 228000 | 227500 | 580 |
| 478 | 20240906 | 104800 | 78657391500 | 228000 | 228000 | 228000 | 227500 | 318 |
| 479 | 20240906 | 104700 | 78584917500 | 227500 | 228000 | 228000 | 227500 | 2369 |
| 480 | 20240906 | 104600 | 78044901000 | 228000 | 227500 | 228500 | 227000 | 7385 |
| 481 | 20240906 | 104500 | 76364152500 | 228000 | 227500 | 228000 | 227500 | 2589 |
| 482 | 20240906 | 104400 | 75774291000 | 227500 | 228000 | 228000 | 227500 | 257 |
| 483 | 20240906 | 104300 | 75715783000 | 227500 | 227000 | 228000 | 227000 | 2654 |
| 484 | 20240906 | 104200 | 75111890000 | 227000 | 227000 | 227500 | 227000 | 395 |
| 485 | 20240906 | 104100 | 75022104000 | 227000 | 227000 | 228000 | 227000 | 7371 |
| 486 | 20240906 | 104000 | 73345808500 | 227500 | 226000 | 227500 | 226000 | 6470 |
| 487 | 20240906 | 103900 | 71878735500 | 226000 | 226000 | 226500 | 226000 | 405 |
| 488 | 20240906 | 103800 | 71787161000 | 226500 | 226500 | 226500 | 226000 | 478 |
| 489 | 20240906 | 103700 | 71679026000 | 226000 | 225500 | 226500 | 225500 | 8729 |
| 490 | 20240906 | 103600 | 69707688000 | 225500 | 225000 | 225500 | 225000 | 338 |
| 491 | 20240906 | 103500 | 69631564000 | 225000 | 225000 | 225500 | 225000 | 195 |
| 492 | 20240906 | 103400 | 69587669000 | 225000 | 226000 | 226500 | 225000 | 4489 |
| 493 | 20240906 | 103300 | 68574143500 | 226000 | 226000 | 226500 | 226000 | 330 |
| 494 | 20240906 | 103200 | 68499550500 | 226000 | 226500 | 226500 | 226000 | 656 |
| 495 | 20240906 | 103100 | 68351275000 | 226000 | 226000 | 226500 | 226000 | 358 |
| 496 | 20240906 | 103000 | 68270331500 | 226500 | 226500 | 226500 | 226000 | 306 |
| 497 | 20240906 | 102900 | 68201161000 | 226500 | 226000 | 226500 | 225500 | 3019 |
| 498 | 20240906 | 102800 | 67518632500 | 226000 | 226000 | 226500 | 225500 | 765 |
| 499 | 20240906 | 102700 | 67345757500 | 226000 | 225000 | 226500 | 224500 | 9951 |
| 500 | 20240906 | 102600 | 65103293000 | 225000 | 224500 | 225000 | 224500 | 627 |
| 501 | 20240906 | 102500 | 64962371500 | 225000 | 224500 | 225000 | 224500 | 679 |
| 502 | 20240906 | 102400 | 64809770500 | 224500 | 224500 | 225000 | 224500 | 449 |
| 503 | 20240906 | 102300 | 64708918000 | 224500 | 224500 | 225000 | 224500 | 228 |
| 504 | 20240906 | 102200 | 64657669000 | 224500 | 224000 | 225000 | 224000 | 2627 |
| 505 | 20240906 | 102100 | 64067948000 | 224000 | 224000 | 224500 | 224000 | 447 |
| 506 | 20240906 | 102000 | 63967666500 | 224000 | 224500 | 224500 | 224000 | 411 |
| 507 | 20240906 | 101900 | 63875563000 | 224000 | 224500 | 225000 | 224000 | 1894 |
| 508 | 20240906 | 101800 | 63450413500 | 224500 | 224000 | 225000 | 224000 | 3960 |
| 509 | 20240906 | 101700 | 62561633500 | 224000 | 224000 | 224500 | 224000 | 3940 |
| 510 | 20240906 | 101600 | 61679027000 | 224000 | 224000 | 224500 | 223500 | 6796 |
| 511 | 20240906 | 101500 | 60156545500 | 224000 | 224000 | 224500 | 224000 | 797 |
| 512 | 20240906 | 101400 | 59977976500 | 224500 | 224500 | 224500 | 224000 | 272 |
| 513 | 20240906 | 101300 | 59916969000 | 224000 | 224000 | 224500 | 224000 | 591 |
| 514 | 20240906 | 101200 | 59784486000 | 224000 | 224000 | 224500 | 224000 | 503 |
| 515 | 20240906 | 101100 | 59671789000 | 224000 | 224000 | 224500 | 224000 | 581 |
| 516 | 20240906 | 101000 | 59541604000 | 224000 | 223500 | 224500 | 223500 | 5962 |
| 517 | 20240906 | 100900 | 58206352000 | 223500 | 224000 | 224000 | 223500 | 891 |
| 518 | 20240906 | 100800 | 58007115500 | 223500 | 223500 | 224000 | 223500 | 1059 |
| 519 | 20240906 | 100700 | 57770170500 | 223500 | 224500 | 224500 | 223000 | 18643 |
| 520 | 20240906 | 100600 | 53599688000 | 224000 | 224500 | 224500 | 224000 | 710 |
| 521 | 20240906 | 100500 | 53440628500 | 224000 | 224000 | 224500 | 224000 | 1967 |
| 522 | 20240906 | 100400 | 52999990000 | 224000 | 224500 | 225000 | 224000 | 3427 |
| 523 | 20240906 | 100300 | 52230704000 | 225000 | 224500 | 225000 | 224500 | 1075 |
| 524 | 20240906 | 100200 | 51989255500 | 225000 | 225000 | 225500 | 224500 | 3242 |
| 525 | 20240906 | 100100 | 51260120000 | 225000 | 225500 | 225500 | 225000 | 421 |
| 526 | 20240906 | 100000 | 51165256000 | 225500 | 225500 | 226000 | 225500 | 3537 |
| 527 | 20240906 | 095900 | 50367645000 | 225500 | 226000 | 226000 | 225500 | 2094 |
| 528 | 20240906 | 095800 | 49894555500 | 226500 | 225500 | 226500 | 225000 | 4934 |
| 529 | 20240906 | 095700 | 48780557000 | 225000 | 225000 | 225500 | 225000 | 344 |
| 530 | 20240906 | 095600 | 48703052000 | 225000 | 225000 | 225500 | 224500 | 5380 |
| 531 | 20240906 | 095500 | 47492419500 | 224500 | 225000 | 225000 | 224500 | 6069 |
| 532 | 20240906 | 095400 | 46127016000 | 225000 | 225000 | 225000 | 224500 | 2583 |
| 533 | 20240906 | 095300 | 45546012500 | 224500 | 224500 | 225000 | 224500 | 1029 |
| 534 | 20240906 | 095200 | 45314733000 | 225000 | 224000 | 225000 | 224000 | 7006 |
| 535 | 20240906 | 095100 | 43741911000 | 224000 | 224000 | 224500 | 224000 | 2514 |
| 536 | 20240906 | 095000 | 43178575000 | 224000 | 224000 | 224500 | 224000 | 1865 |
| 537 | 20240906 | 094900 | 42760635000 | 224000 | 224000 | 224500 | 224000 | 2012 |
| 538 | 20240906 | 094800 | 42309733000 | 224500 | 224500 | 225000 | 224000 | 2875 |
| 539 | 20240906 | 094700 | 41664463500 | 224500 | 225000 | 225000 | 224500 | 2057 |
| 540 | 20240906 | 094600 | 41202620000 | 225000 | 224500 | 225000 | 224500 | 1209 |
| 541 | 20240906 | 094500 | 40931092000 | 225000 | 225000 | 225000 | 224500 | 763 |
| 542 | 20240906 | 094400 | 40759744500 | 225000 | 224500 | 225000 | 224500 | 573 |
| 543 | 20240906 | 094300 | 40630916000 | 225000 | 226000 | 226000 | 225000 | 3874 |
| 544 | 20240906 | 094200 | 39758034000 | 226000 | 224500 | 226000 | 224500 | 2964 |
| 545 | 20240906 | 094100 | 39090551000 | 224500 | 225000 | 225500 | 224000 | 6159 |
| 546 | 20240906 | 094000 | 37706089500 | 225500 | 225000 | 225500 | 225000 | 1505 |
| 547 | 20240906 | 093900 | 37367348000 | 225000 | 225000 | 225500 | 225000 | 2242 |
| 548 | 20240906 | 093800 | 36862385500 | 225000 | 224500 | 225500 | 224000 | 7564 |
| 549 | 20240906 | 093700 | 35163060500 | 224500 | 224000 | 224500 | 224000 | 8990 |
| 550 | 20240906 | 093600 | 33149050500 | 224000 | 224500 | 224500 | 224000 | 6937 |
| 551 | 20240906 | 093500 | 31592922500 | 224500 | 225500 | 225500 | 224500 | 16246 |
| 552 | 20240906 | 093400 | 27936413500 | 225500 | 226000 | 226000 | 225500 | 1905 |
| 553 | 20240906 | 093300 | 27506782500 | 225500 | 226500 | 226500 | 225500 | 2249 |
| 554 | 20240906 | 093200 | 26998775000 | 226000 | 226000 | 226500 | 226000 | 1708 |
| 555 | 20240906 | 093100 | 26612698000 | 226000 | 226000 | 226500 | 226000 | 1195 |
| 556 | 20240906 | 093000 | 26342594500 | 226500 | 225500 | 226500 | 225500 | 6673 |
| 557 | 20240906 | 092900 | 24834677500 | 226000 | 225500 | 226000 | 225500 | 1336 |
| 558 | 20240906 | 092800 | 24532962500 | 225500 | 226000 | 226500 | 225500 | 7084 |
| 559 | 20240906 | 092700 | 22932555500 | 226000 | 226500 | 226500 | 226000 | 1315 |
| 560 | 20240906 | 092600 | 22635259000 | 226000 | 226000 | 226500 | 226000 | 524 |
| 561 | 20240906 | 092500 | 22516783000 | 226000 | 226000 | 226500 | 226000 | 1298 |
| 562 | 20240906 | 092400 | 22223421000 | 226000 | 226000 | 226500 | 226000 | 2031 |
| 563 | 20240906 | 092300 | 21764246500 | 226000 | 226000 | 226500 | 226000 | 1828 |
| 564 | 20240906 | 092200 | 21350579500 | 226500 | 226500 | 227000 | 226000 | 3646 |
| 565 | 20240906 | 092100 | 20524798500 | 227000 | 227000 | 227000 | 226500 | 431 |
| 566 | 20240906 | 092000 | 20427159500 | 226500 | 227000 | 227500 | 226500 | 1276 |
| 567 | 20240906 | 091900 | 20137544000 | 227000 | 227000 | 227500 | 226500 | 1485 |
| 568 | 20240906 | 091800 | 19800437000 | 227000 | 226000 | 227000 | 226000 | 7927 |
| 569 | 20240906 | 091700 | 18002885000 | 226500 | 227000 | 227000 | 226000 | 4600 |
| 570 | 20240906 | 091600 | 16960436000 | 226500 | 227000 | 227000 | 226500 | 3718 |
| 571 | 20240906 | 091500 | 16117548500 | 227000 | 227500 | 227500 | 226500 | 3589 |
| 572 | 20240906 | 091400 | 15302965000 | 227000 | 227000 | 227500 | 227000 | 906 |
| 573 | 20240906 | 091300 | 15097294000 | 227000 | 227000 | 227500 | 227000 | 1811 |
| 574 | 20240906 | 091200 | 14686149500 | 227000 | 227000 | 227500 | 227000 | 385 |
| 575 | 20240906 | 091100 | 14598721000 | 227000 | 227500 | 227500 | 227000 | 1056 |
| 576 | 20240906 | 091000 | 14358505500 | 227500 | 227000 | 228000 | 227000 | 3087 |
| 577 | 20240906 | 090900 | 13656337000 | 227000 | 227500 | 228000 | 227000 | 2073 |
| 578 | 20240906 | 090800 | 13185028000 | 227500 | 227500 | 228500 | 227000 | 4647 |
| 579 | 20240906 | 090700 | 12125849000 | 227000 | 227000 | 227500 | 226500 | 7241 |
| 580 | 20240906 | 090600 | 10483691500 | 227500 | 226500 | 227500 | 226500 | 2948 |
| 581 | 20240906 | 090500 | 9814869500 | 227000 | 228000 | 228000 | 226500 | 8266 |
| 582 | 20240906 | 090400 | 7937615500 | 228000 | 228000 | 228000 | 227500 | 1502 |
| 583 | 20240906 | 090300 | 7595338000 | 228000 | 229500 | 229500 | 227500 | 4671 |
| 584 | 20240906 | 090200 | 6529285000 | 229000 | 228000 | 229000 | 227500 | 5891 |
| 585 | 20240906 | 090100 | 5184709000 | 228500 | 227500 | 228500 | 227000 | 5732 |
| 586 | 20240906 | 090000 | 3879571500 | 227500 | 228000 | 228500 | 227500 | 16874 |