34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 184000 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 17328 |
| 3 | 20240906 | 183900 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 4 | 20240906 | 183800 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 5 | 20240906 | 183700 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 6 | 20240906 | 183600 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 7 | 20240906 | 183500 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 8 | 20240906 | 183400 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 9 | 20240906 | 183300 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 10 | 20240906 | 183200 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 11 | 20240906 | 183100 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 12 | 20240906 | 183000 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 13 | 20240906 | 182900 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 14 | 20240906 | 182800 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 15 | 20240906 | 182700 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 16 | 20240906 | 182600 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 17 | 20240906 | 182500 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 18 | 20240906 | 182400 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 19 | 20240906 | 182300 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 20 | 20240906 | 182200 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 21 | 20240906 | 182100 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 22 | 20240906 | 182000 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 23 | 20240906 | 181900 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 24 | 20240906 | 181800 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 25 | 20240906 | 181700 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 26 | 20240906 | 181600 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 27 | 20240906 | 181500 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 28 | 20240906 | 181400 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 29 | 20240906 | 181300 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 30 | 20240906 | 181200 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 31 | 20240906 | 181100 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 32 | 20240906 | 181000 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 17328 |
| 33 | 20240906 | 180900 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 34 | 20240906 | 180800 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 35 | 20240906 | 180700 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 36 | 20240906 | 180600 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 37 | 20240906 | 180500 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 38 | 20240906 | 180400 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 39 | 20240906 | 180300 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 40 | 20240906 | 180200 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 41 | 20240906 | 180100 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 42 | 20240906 | 180000 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 43 | 20240906 | 175900 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 44 | 20240906 | 175800 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 45 | 20240906 | 175700 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 46 | 20240906 | 175600 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 47 | 20240906 | 175500 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 48 | 20240906 | 175400 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 49 | 20240906 | 175300 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 50 | 20240906 | 175200 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 51 | 20240906 | 175100 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 52 | 20240906 | 175000 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 53 | 20240906 | 174900 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 54 | 20240906 | 174800 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 55 | 20240906 | 174700 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 56 | 20240906 | 174600 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 57 | 20240906 | 174500 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 58 | 20240906 | 174400 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 59 | 20240906 | 174300 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 60 | 20240906 | 174200 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 61 | 20240906 | 174100 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 62 | 20240906 | 174000 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 17328 |
| 63 | 20240906 | 173900 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 64 | 20240906 | 173800 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 65 | 20240906 | 173700 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 66 | 20240906 | 173600 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 67 | 20240906 | 173500 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 68 | 20240906 | 173400 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 69 | 20240906 | 173300 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 70 | 20240906 | 173200 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 71 | 20240906 | 173100 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 72 | 20240906 | 173000 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 73 | 20240906 | 172900 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 74 | 20240906 | 172800 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 75 | 20240906 | 172700 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 76 | 20240906 | 172600 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 77 | 20240906 | 172500 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 78 | 20240906 | 172400 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 79 | 20240906 | 172300 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 80 | 20240906 | 172200 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 81 | 20240906 | 172100 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 82 | 20240906 | 172000 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 83 | 20240906 | 171900 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 84 | 20240906 | 171800 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 85 | 20240906 | 171700 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 86 | 20240906 | 171600 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 87 | 20240906 | 171500 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 88 | 20240906 | 171400 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 89 | 20240906 | 171300 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 90 | 20240906 | 171200 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 91 | 20240906 | 171100 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 92 | 20240906 | 171000 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 17328 |
| 93 | 20240906 | 170900 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 94 | 20240906 | 170800 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 95 | 20240906 | 170700 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 96 | 20240906 | 170600 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 97 | 20240906 | 170500 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 98 | 20240906 | 170400 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 99 | 20240906 | 170300 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 100 | 20240906 | 170200 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 101 | 20240906 | 170100 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 102 | 20240906 | 170000 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 103 | 20240906 | 165900 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 104 | 20240906 | 165800 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 105 | 20240906 | 165700 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 106 | 20240906 | 165600 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 107 | 20240906 | 165500 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 108 | 20240906 | 165400 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 109 | 20240906 | 165300 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 110 | 20240906 | 165200 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 111 | 20240906 | 165100 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 112 | 20240906 | 165000 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 113 | 20240906 | 164900 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 114 | 20240906 | 164800 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 115 | 20240906 | 164700 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 116 | 20240906 | 164600 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 117 | 20240906 | 164500 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 118 | 20240906 | 164400 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 119 | 20240906 | 164300 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 120 | 20240906 | 164200 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 121 | 20240906 | 164100 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 122 | 20240906 | 164000 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 17328 |
| 123 | 20240906 | 163900 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 124 | 20240906 | 163800 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 125 | 20240906 | 163700 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 126 | 20240906 | 163600 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 127 | 20240906 | 163500 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 128 | 20240906 | 163400 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 129 | 20240906 | 163300 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 130 | 20240906 | 163200 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 131 | 20240906 | 163100 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 132 | 20240906 | 163000 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 133 | 20240906 | 162900 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 134 | 20240906 | 162800 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 135 | 20240906 | 162700 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 136 | 20240906 | 162600 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 137 | 20240906 | 162500 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 138 | 20240906 | 162400 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 139 | 20240906 | 162300 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 140 | 20240906 | 162200 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 141 | 20240906 | 162100 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 142 | 20240906 | 162000 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 143 | 20240906 | 161900 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 144 | 20240906 | 161800 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 145 | 20240906 | 161700 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 146 | 20240906 | 161600 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 147 | 20240906 | 161500 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 148 | 20240906 | 161400 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 149 | 20240906 | 161300 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 150 | 20240906 | 161200 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 151 | 20240906 | 161100 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 152 | 20240906 | 161000 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 17328 |
| 153 | 20240906 | 160900 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 154 | 20240906 | 160800 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 155 | 20240906 | 160700 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 156 | 20240906 | 160600 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 157 | 20240906 | 160500 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 158 | 20240906 | 160400 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 159 | 20240906 | 160300 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 160 | 20240906 | 160200 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 161 | 20240906 | 160100 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 162 | 20240906 | 160000 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 163 | 20240906 | 155900 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 164 | 20240906 | 155800 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 165 | 20240906 | 155700 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 166 | 20240906 | 155600 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 167 | 20240906 | 155500 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 168 | 20240906 | 155400 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 169 | 20240906 | 155300 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 170 | 20240906 | 155200 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 171 | 20240906 | 155100 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 172 | 20240906 | 155000 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 173 | 20240906 | 154900 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 174 | 20240906 | 154800 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 175 | 20240906 | 154700 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 176 | 20240906 | 154600 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 177 | 20240906 | 154500 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 178 | 20240906 | 154400 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 179 | 20240906 | 154300 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 180 | 20240906 | 154200 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 181 | 20240906 | 154100 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 182 | 20240906 | 154000 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 17328 |
| 183 | 20240906 | 153900 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 184 | 20240906 | 153800 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 185 | 20240906 | 153700 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 186 | 20240906 | 153600 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 187 | 20240906 | 153500 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 188 | 20240906 | 153400 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 189 | 20240906 | 153300 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 190 | 20240906 | 153200 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 191 | 20240906 | 153100 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 192 | 20240906 | 153000 | 118888772500 | 216000 | 216000 | 216000 | 216000 | 17328 |
| 193 | 20240906 | 152900 | 115145924500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 194 | 20240906 | 152800 | 115145924500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 195 | 20240906 | 152700 | 115145924500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 196 | 20240906 | 152600 | 115145924500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 197 | 20240906 | 152500 | 115145924500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 198 | 20240906 | 152400 | 115145924500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 199 | 20240906 | 152300 | 115145924500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 200 | 20240906 | 152200 | 115145924500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 201 | 20240906 | 152100 | 115145924500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 202 | 20240906 | 152000 | 115145924500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 203 | 20240906 | 151900 | 115145924500 | 216500 | 216500 | 216500 | 216000 | 2214 |
| 204 | 20240906 | 151800 | 114666770500 | 216000 | 215500 | 216500 | 215500 | 2988 |
| 205 | 20240906 | 151700 | 114021571500 | 215500 | 215500 | 216000 | 215500 | 2103 |
| 206 | 20240906 | 151600 | 113568292000 | 215500 | 215500 | 216000 | 215000 | 4442 |
| 207 | 20240906 | 151500 | 112611445000 | 215500 | 216000 | 216000 | 215500 | 1488 |
| 208 | 20240906 | 151400 | 112290709000 | 215500 | 215500 | 216000 | 215000 | 3433 |
| 209 | 20240906 | 151300 | 111550933000 | 215500 | 215500 | 216000 | 215500 | 4019 |
| 210 | 20240906 | 151200 | 110684558000 | 215500 | 216000 | 216500 | 215500 | 1829 |
| 211 | 20240906 | 151100 | 110289796500 | 216000 | 215500 | 216500 | 215500 | 3475 |
| 212 | 20240906 | 151000 | 109539255500 | 216000 | 216000 | 216000 | 215500 | 1692 |
| 213 | 20240906 | 150900 | 109174461000 | 215500 | 216000 | 216000 | 215500 | 3265 |
| 214 | 20240906 | 150800 | 108470512000 | 215500 | 216500 | 216500 | 215500 | 4317 |
| 215 | 20240906 | 150700 | 107537847000 | 216000 | 216500 | 217000 | 216000 | 2289 |
| 216 | 20240906 | 150600 | 107042552000 | 217000 | 217000 | 217500 | 216500 | 6618 |
| 217 | 20240906 | 150500 | 105607788500 | 217500 | 217500 | 218000 | 217000 | 1628 |
| 218 | 20240906 | 150400 | 105254146000 | 217500 | 218000 | 218000 | 217000 | 1849 |
| 219 | 20240906 | 150300 | 104852264000 | 218000 | 218000 | 218000 | 217500 | 1056 |
| 220 | 20240906 | 150200 | 104622415000 | 217500 | 217000 | 218000 | 217000 | 2043 |
| 221 | 20240906 | 150100 | 104178131500 | 217500 | 217500 | 217500 | 217000 | 1015 |
| 222 | 20240906 | 150000 | 103957578000 | 217000 | 217500 | 217500 | 217000 | 844 |
| 223 | 20240906 | 145900 | 103774234500 | 217500 | 217500 | 217500 | 217000 | 709 |
| 224 | 20240906 | 145800 | 103620203000 | 217500 | 217000 | 217500 | 217000 | 663 |
| 225 | 20240906 | 145700 | 103476135000 | 217000 | 217500 | 218000 | 217000 | 2093 |
| 226 | 20240906 | 145600 | 103021041500 | 217500 | 218000 | 218000 | 217500 | 658 |
| 227 | 20240906 | 145500 | 102877771000 | 218000 | 218000 | 218500 | 217500 | 1150 |
| 228 | 20240906 | 145400 | 102627393500 | 218000 | 218500 | 218500 | 217500 | 2099 |
| 229 | 20240906 | 145300 | 102170145500 | 218500 | 217500 | 218500 | 217500 | 942 |
| 230 | 20240906 | 145200 | 101964772000 | 217500 | 218000 | 218500 | 217500 | 1060 |
| 231 | 20240906 | 145100 | 101733809500 | 218000 | 218000 | 218500 | 217500 | 1211 |
| 232 | 20240906 | 145000 | 101469871000 | 218000 | 217500 | 218000 | 217500 | 582 |
| 233 | 20240906 | 144900 | 101343136000 | 217500 | 218000 | 218500 | 217500 | 1616 |
| 234 | 20240906 | 144800 | 100990899000 | 218000 | 217500 | 218000 | 217500 | 938 |
| 235 | 20240906 | 144700 | 100786823000 | 217500 | 218000 | 218500 | 217500 | 715 |
| 236 | 20240906 | 144600 | 100631037500 | 218000 | 217500 | 218000 | 217500 | 861 |
| 237 | 20240906 | 144500 | 100443471500 | 218000 | 217000 | 218000 | 217000 | 1160 |
| 238 | 20240906 | 144400 | 100191016000 | 217000 | 217500 | 218000 | 217000 | 769 |
| 239 | 20240906 | 144300 | 100023829000 | 217500 | 217000 | 218000 | 216500 | 1081 |
| 240 | 20240906 | 144200 | 99789019500 | 217000 | 217000 | 217500 | 216500 | 3520 |
| 241 | 20240906 | 144100 | 99025142000 | 217500 | 217500 | 218000 | 217000 | 3169 |
| 242 | 20240906 | 144000 | 98336828500 | 217500 | 217500 | 218000 | 217000 | 3831 |
| 243 | 20240906 | 143900 | 97503926500 | 218000 | 218000 | 218000 | 217500 | 1144 |
| 244 | 20240906 | 143800 | 97254696000 | 217500 | 218000 | 218500 | 217500 | 6264 |
| 245 | 20240906 | 143700 | 95890145000 | 218500 | 218500 | 219000 | 218000 | 2953 |
| 246 | 20240906 | 143600 | 95244719000 | 219000 | 219000 | 219500 | 218500 | 451 |
| 247 | 20240906 | 143500 | 95146041000 | 218500 | 219000 | 219500 | 218500 | 1206 |
| 248 | 20240906 | 143400 | 94881797500 | 219000 | 219000 | 219500 | 218500 | 666 |
| 249 | 20240906 | 143300 | 94735889000 | 219500 | 220000 | 220000 | 219000 | 1348 |
| 250 | 20240906 | 143200 | 94440340500 | 219500 | 219500 | 220000 | 219500 | 2125 |
| 251 | 20240906 | 143100 | 93973680500 | 220000 | 219500 | 220500 | 219500 | 1242 |
| 252 | 20240906 | 143000 | 93700666000 | 219500 | 219500 | 220000 | 219000 | 369 |
| 253 | 20240906 | 142900 | 93619712000 | 219500 | 219000 | 220000 | 219000 | 401 |
| 254 | 20240906 | 142800 | 93531778000 | 219500 | 219500 | 220000 | 219000 | 1685 |
| 255 | 20240906 | 142700 | 93161376000 | 219500 | 219000 | 219500 | 219000 | 611 |
| 256 | 20240906 | 142600 | 93027398500 | 219000 | 219000 | 219500 | 219000 | 614 |
| 257 | 20240906 | 142500 | 92892890500 | 219000 | 218500 | 219000 | 218500 | 972 |
| 258 | 20240906 | 142400 | 92680185500 | 218500 | 218500 | 219000 | 218500 | 488 |
| 259 | 20240906 | 142300 | 92573406500 | 218500 | 218500 | 219000 | 218500 | 866 |
| 260 | 20240906 | 142200 | 92384074000 | 218500 | 218000 | 218500 | 218000 | 335 |
| 261 | 20240906 | 142100 | 92310913500 | 218000 | 218500 | 219000 | 218000 | 770 |
| 262 | 20240906 | 142000 | 92142664500 | 218500 | 218500 | 219000 | 218000 | 2982 |
| 263 | 20240906 | 141900 | 91490821500 | 218000 | 218000 | 218500 | 218000 | 1077 |
| 264 | 20240906 | 141800 | 91255899000 | 218500 | 218500 | 218500 | 218000 | 875 |
| 265 | 20240906 | 141700 | 91065013000 | 218500 | 218500 | 219000 | 218000 | 2856 |
| 266 | 20240906 | 141600 | 90442103500 | 218500 | 219000 | 219000 | 218500 | 1815 |
| 267 | 20240906 | 141500 | 90045494000 | 218500 | 218500 | 219000 | 218500 | 3634 |
| 268 | 20240906 | 141400 | 89251353000 | 218500 | 219000 | 219000 | 218500 | 674 |
| 269 | 20240906 | 141300 | 89104041500 | 218500 | 219000 | 219500 | 218500 | 909 |
| 270 | 20240906 | 141200 | 88905037000 | 219000 | 219000 | 219500 | 219000 | 766 |
| 271 | 20240906 | 141100 | 88737176000 | 219500 | 219000 | 219500 | 219000 | 1052 |
| 272 | 20240906 | 141000 | 88506521500 | 219000 | 219000 | 219500 | 219000 | 601 |
| 273 | 20240906 | 140900 | 88374698500 | 219500 | 219000 | 219500 | 218500 | 870 |
| 274 | 20240906 | 140800 | 88184339000 | 218500 | 219000 | 219000 | 218500 | 538 |
| 275 | 20240906 | 140700 | 88066597500 | 219000 | 219000 | 219500 | 218500 | 546 |
| 276 | 20240906 | 140600 | 87947120000 | 219000 | 219500 | 219500 | 219000 | 974 |
| 277 | 20240906 | 140500 | 87733800000 | 219500 | 219000 | 219500 | 219000 | 611 |
| 278 | 20240906 | 140400 | 87599907500 | 219500 | 219000 | 219500 | 219000 | 343 |
| 279 | 20240906 | 140300 | 87524770500 | 219000 | 219000 | 219500 | 219000 | 469 |
| 280 | 20240906 | 140200 | 87422039000 | 219500 | 219000 | 219500 | 219000 | 710 |
| 281 | 20240906 | 140100 | 87266481000 | 219000 | 220000 | 220000 | 219000 | 598 |
| 282 | 20240906 | 140000 | 87135242000 | 220000 | 219000 | 220000 | 219000 | 1111 |
| 283 | 20240906 | 135900 | 86891133000 | 219000 | 219500 | 220000 | 219000 | 806 |
| 284 | 20240906 | 135800 | 86714232500 | 219500 | 219500 | 220000 | 219000 | 474 |
| 285 | 20240906 | 135700 | 86610244500 | 219500 | 219500 | 220000 | 219000 | 1214 |
| 286 | 20240906 | 135600 | 86343696000 | 219500 | 219500 | 220500 | 219500 | 2834 |
| 287 | 20240906 | 135500 | 85720934000 | 219000 | 219500 | 220000 | 219000 | 1027 |
| 288 | 20240906 | 135400 | 85495686500 | 220000 | 219500 | 220000 | 219500 | 454 |
| 289 | 20240906 | 135300 | 85396006000 | 219500 | 219500 | 220000 | 219000 | 1949 |
| 290 | 20240906 | 135200 | 84968101500 | 219000 | 220000 | 220000 | 219000 | 733 |
| 291 | 20240906 | 135100 | 84807408000 | 219500 | 220500 | 220500 | 219500 | 1064 |
| 292 | 20240906 | 135000 | 84573438500 | 220500 | 220000 | 220500 | 220000 | 412 |
| 293 | 20240906 | 134900 | 84482743500 | 220000 | 220500 | 220500 | 220000 | 997 |
| 294 | 20240906 | 134800 | 84263224000 | 220500 | 220000 | 220500 | 220000 | 559 |
| 295 | 20240906 | 134700 | 84140081500 | 220000 | 219500 | 220500 | 219500 | 1535 |
| 296 | 20240906 | 134600 | 83802319000 | 219500 | 219000 | 219500 | 218500 | 2422 |
| 297 | 20240906 | 134500 | 83271632500 | 219000 | 218500 | 219000 | 218500 | 2007 |
| 298 | 20240906 | 134400 | 82832756500 | 219000 | 219000 | 219500 | 218500 | 3024 |
| 299 | 20240906 | 134300 | 82170598000 | 219500 | 219500 | 219500 | 219000 | 1311 |
| 300 | 20240906 | 134200 | 81883333000 | 219500 | 219000 | 219500 | 219000 | 1288 |
| 301 | 20240906 | 134100 | 81601162000 | 219000 | 220000 | 220500 | 219000 | 7006 |
| 302 | 20240906 | 134000 | 80061852500 | 220000 | 220500 | 220500 | 220000 | 1944 |
| 303 | 20240906 | 133900 | 79633854500 | 220500 | 220500 | 221000 | 220500 | 648 |
| 304 | 20240906 | 133800 | 79490935000 | 220500 | 220500 | 221000 | 220500 | 379 |
| 305 | 20240906 | 133700 | 79407362500 | 220500 | 220000 | 221000 | 220000 | 1001 |
| 306 | 20240906 | 133600 | 79186765500 | 220000 | 220000 | 220500 | 220000 | 539 |
| 307 | 20240906 | 133500 | 79068160000 | 220000 | 220000 | 220500 | 220000 | 172 |
| 308 | 20240906 | 133400 | 79030281500 | 220500 | 221000 | 221000 | 220500 | 452 |
| 309 | 20240906 | 133300 | 78930599500 | 220500 | 220500 | 221000 | 220500 | 1618 |
| 310 | 20240906 | 133200 | 78573809500 | 221000 | 220500 | 221000 | 220500 | 706 |
| 311 | 20240906 | 133100 | 78418064000 | 220500 | 220500 | 221000 | 220500 | 180 |
| 312 | 20240906 | 133000 | 78378333000 | 221000 | 221000 | 221000 | 220500 | 213 |
| 313 | 20240906 | 132900 | 78331291000 | 220500 | 220500 | 221000 | 220500 | 301 |
| 314 | 20240906 | 132800 | 78264883500 | 221000 | 221000 | 221500 | 220500 | 1175 |
| 315 | 20240906 | 132700 | 78005216500 | 221000 | 221500 | 221500 | 221000 | 91 |
| 316 | 20240906 | 132600 | 77985092500 | 221500 | 221500 | 221500 | 221000 | 137 |
| 317 | 20240906 | 132500 | 77954757000 | 221500 | 221500 | 221500 | 221000 | 149 |
| 318 | 20240906 | 132400 | 77921766000 | 221500 | 222000 | 222000 | 221000 | 503 |
| 319 | 20240906 | 132300 | 77810383500 | 221500 | 221000 | 221500 | 221000 | 439 |
| 320 | 20240906 | 132200 | 77713171500 | 221000 | 221000 | 221500 | 221000 | 71 |
| 321 | 20240906 | 132100 | 77697480000 | 221500 | 221000 | 221500 | 221000 | 527 |
| 322 | 20240906 | 132000 | 77580921500 | 221000 | 221500 | 221500 | 221000 | 245 |
| 323 | 20240906 | 131900 | 77526766500 | 221500 | 221000 | 221500 | 221000 | 143 |
| 324 | 20240906 | 131800 | 77495130000 | 221000 | 221000 | 221500 | 221000 | 580 |
| 325 | 20240906 | 131700 | 77366949500 | 221000 | 220500 | 221000 | 220500 | 955 |
| 326 | 20240906 | 131600 | 77156029500 | 220500 | 220500 | 221000 | 220000 | 1486 |
| 327 | 20240906 | 131500 | 76828481000 | 220500 | 220500 | 220500 | 220000 | 805 |
| 328 | 20240906 | 131400 | 76651294500 | 220500 | 220500 | 221000 | 220000 | 2851 |
| 329 | 20240906 | 131300 | 76022991500 | 220500 | 221000 | 221000 | 220500 | 336 |
| 330 | 20240906 | 131200 | 75948851500 | 221000 | 221000 | 221000 | 220500 | 599 |
| 331 | 20240906 | 131100 | 75816592500 | 220500 | 220500 | 221000 | 220500 | 892 |
| 332 | 20240906 | 131000 | 75619849500 | 221000 | 220500 | 221000 | 220500 | 592 |
| 333 | 20240906 | 130900 | 75489277000 | 220500 | 221000 | 221500 | 220500 | 7081 |
| 334 | 20240906 | 130800 | 73924310500 | 221500 | 221500 | 222000 | 221000 | 206 |
| 335 | 20240906 | 130700 | 73878705500 | 221500 | 221500 | 221500 | 221000 | 300 |
| 336 | 20240906 | 130600 | 73812257000 | 221500 | 221500 | 221500 | 221000 | 537 |
| 337 | 20240906 | 130500 | 73693345000 | 221500 | 221500 | 221500 | 221000 | 194 |
| 338 | 20240906 | 130400 | 73650386000 | 221500 | 221500 | 221500 | 221000 | 353 |
| 339 | 20240906 | 130300 | 73572249500 | 221500 | 222000 | 222000 | 221500 | 1962 |
| 340 | 20240906 | 130200 | 73137283500 | 222000 | 222000 | 222000 | 221500 | 201 |
| 341 | 20240906 | 130100 | 73092691000 | 222000 | 222000 | 222000 | 221500 | 238 |
| 342 | 20240906 | 130000 | 73039857500 | 221500 | 222000 | 222000 | 221500 | 143 |
| 343 | 20240906 | 125900 | 73008175000 | 222000 | 222000 | 222000 | 221500 | 212 |
| 344 | 20240906 | 125800 | 72961207500 | 221500 | 221500 | 222000 | 221500 | 166 |
| 345 | 20240906 | 125700 | 72924409000 | 221500 | 222000 | 222000 | 221500 | 399 |
| 346 | 20240906 | 125600 | 72836001500 | 222000 | 221500 | 222000 | 221500 | 48 |
| 347 | 20240906 | 125500 | 72825361000 | 222000 | 221500 | 222000 | 221500 | 307 |
| 348 | 20240906 | 125400 | 72757354000 | 221500 | 221500 | 221500 | 221000 | 647 |
| 349 | 20240906 | 125300 | 72614079000 | 221500 | 221500 | 221500 | 221000 | 406 |
| 350 | 20240906 | 125200 | 72524241000 | 221500 | 221500 | 221500 | 221000 | 411 |
| 351 | 20240906 | 125100 | 72433206000 | 221500 | 221500 | 221500 | 221000 | 511 |
| 352 | 20240906 | 125000 | 72320073500 | 221500 | 222000 | 222000 | 221000 | 917 |
| 353 | 20240906 | 124900 | 72116989500 | 221500 | 221500 | 221500 | 221000 | 1187 |
| 354 | 20240906 | 124800 | 71854075500 | 221500 | 222000 | 222000 | 221000 | 1127 |
| 355 | 20240906 | 124700 | 71604465500 | 221500 | 222000 | 222000 | 221500 | 284 |
| 356 | 20240906 | 124600 | 71541516500 | 221500 | 221500 | 222000 | 221500 | 422 |
| 357 | 20240906 | 124500 | 71448010500 | 222000 | 221500 | 222000 | 221500 | 439 |
| 358 | 20240906 | 124400 | 71350766500 | 222000 | 221500 | 222000 | 221000 | 1376 |
| 359 | 20240906 | 124300 | 71045898000 | 221500 | 222000 | 222000 | 221500 | 1857 |
| 360 | 20240906 | 124200 | 70634534500 | 222000 | 222000 | 222500 | 221500 | 572 |
| 361 | 20240906 | 124100 | 70507710000 | 222000 | 222000 | 222000 | 221500 | 1215 |
| 362 | 20240906 | 124000 | 70238203000 | 222000 | 221500 | 222000 | 221000 | 1614 |
| 363 | 20240906 | 123900 | 69880712500 | 221500 | 221500 | 221500 | 221000 | 373 |
| 364 | 20240906 | 123800 | 69798139500 | 221500 | 221500 | 221500 | 221000 | 221 |
| 365 | 20240906 | 123700 | 69749253000 | 221500 | 221000 | 221500 | 221000 | 775 |
| 366 | 20240906 | 123600 | 69577946000 | 221500 | 221500 | 221500 | 221000 | 611 |
| 367 | 20240906 | 123500 | 69442777500 | 221000 | 221000 | 221500 | 221000 | 826 |
| 368 | 20240906 | 123400 | 69260060500 | 221000 | 222000 | 222500 | 221000 | 4990 |
| 369 | 20240906 | 123300 | 68153342000 | 222000 | 222500 | 222500 | 222000 | 718 |
| 370 | 20240906 | 123200 | 67993766500 | 222500 | 222500 | 222500 | 222000 | 638 |
| 371 | 20240906 | 123100 | 67851829000 | 222500 | 222500 | 222500 | 222000 | 236 |
| 372 | 20240906 | 123000 | 67799389000 | 222000 | 222500 | 222500 | 222000 | 289 |
| 373 | 20240906 | 122900 | 67735131000 | 222500 | 223000 | 223000 | 222000 | 1288 |
| 374 | 20240906 | 122800 | 67448955500 | 222500 | 223000 | 223000 | 222500 | 939 |
| 375 | 20240906 | 122700 | 67240020500 | 223000 | 223500 | 223500 | 222500 | 1936 |
| 376 | 20240906 | 122600 | 66808592000 | 223500 | 223500 | 223500 | 223000 | 210 |
| 377 | 20240906 | 122500 | 66761738000 | 223000 | 223500 | 223500 | 223000 | 314 |
| 378 | 20240906 | 122400 | 66691689500 | 223500 | 223500 | 223500 | 223000 | 127 |
| 379 | 20240906 | 122300 | 66663306000 | 223500 | 223500 | 223500 | 223500 | 92 |
| 380 | 20240906 | 122200 | 66642744000 | 223500 | 223500 | 223500 | 223000 | 667 |
| 381 | 20240906 | 122100 | 66493980500 | 223500 | 223500 | 224000 | 223500 | 132 |
| 382 | 20240906 | 122000 | 66464478000 | 223500 | 224000 | 224000 | 223500 | 448 |
| 383 | 20240906 | 121900 | 66364345500 | 224000 | 223500 | 224000 | 223500 | 395 |
| 384 | 20240906 | 121800 | 66276032000 | 223500 | 223500 | 224000 | 223000 | 428 |
| 385 | 20240906 | 121700 | 66180474500 | 223000 | 223500 | 224000 | 223000 | 573 |
| 386 | 20240906 | 121600 | 66052362500 | 223500 | 224000 | 224500 | 223500 | 444 |
| 387 | 20240906 | 121500 | 65953001500 | 224000 | 224500 | 224500 | 224000 | 409 |
| 388 | 20240906 | 121400 | 65861379000 | 224500 | 224000 | 224500 | 224000 | 43 |
| 389 | 20240906 | 121300 | 65851734500 | 224000 | 224500 | 224500 | 224000 | 1237 |
| 390 | 20240906 | 121200 | 65574579500 | 224500 | 224500 | 224500 | 224500 | 75 |
| 391 | 20240906 | 121100 | 65557742000 | 224000 | 224500 | 224500 | 224000 | 283 |
| 392 | 20240906 | 121000 | 65494289500 | 224000 | 224500 | 224500 | 224000 | 309 |
| 393 | 20240906 | 120900 | 65425004500 | 224500 | 224000 | 224500 | 224000 | 170 |
| 394 | 20240906 | 120800 | 65386860000 | 224500 | 224500 | 225000 | 224000 | 428 |
| 395 | 20240906 | 120700 | 65290783000 | 224500 | 224500 | 224500 | 224000 | 1019 |
| 396 | 20240906 | 120600 | 65062155000 | 224500 | 224000 | 224500 | 224000 | 824 |
| 397 | 20240906 | 120500 | 64877189000 | 224500 | 224000 | 224500 | 223500 | 390 |
| 398 | 20240906 | 120400 | 64789843000 | 223500 | 223500 | 224000 | 223500 | 20 |
| 399 | 20240906 | 120300 | 64785371000 | 224000 | 223500 | 224000 | 223500 | 184 |
| 400 | 20240906 | 120200 | 64744233000 | 223500 | 224000 | 224000 | 223500 | 69 |
| 401 | 20240906 | 120100 | 64728782000 | 224000 | 223500 | 224000 | 223500 | 126 |
| 402 | 20240906 | 120000 | 64700563000 | 224000 | 223500 | 224000 | 223000 | 890 |
| 403 | 20240906 | 115900 | 64501645500 | 223000 | 223500 | 223500 | 223000 | 55 |
| 404 | 20240906 | 115800 | 64489355000 | 223500 | 224000 | 224000 | 223500 | 1235 |
| 405 | 20240906 | 115700 | 64213292000 | 224000 | 224000 | 224000 | 223500 | 3631 |
| 406 | 20240906 | 115600 | 63400070000 | 224000 | 224000 | 224000 | 223500 | 196 |
| 407 | 20240906 | 115500 | 63356175000 | 224000 | 223000 | 224000 | 223000 | 837 |
| 408 | 20240906 | 115400 | 63169058000 | 223000 | 223000 | 223500 | 223000 | 981 |
| 409 | 20240906 | 115300 | 62950123500 | 223500 | 223500 | 223500 | 223000 | 366 |
| 410 | 20240906 | 115200 | 62868407500 | 223000 | 223500 | 223500 | 223000 | 382 |
| 411 | 20240906 | 115100 | 62783209000 | 223000 | 223500 | 223500 | 223000 | 134 |
| 412 | 20240906 | 115000 | 62753309000 | 223500 | 223500 | 223500 | 223000 | 131 |
| 413 | 20240906 | 114900 | 62724034000 | 223000 | 223000 | 223500 | 223000 | 622 |
| 414 | 20240906 | 114800 | 62585193000 | 223500 | 223000 | 223500 | 223000 | 133 |
| 415 | 20240906 | 114700 | 62555496000 | 223500 | 223500 | 223500 | 223000 | 323 |
| 416 | 20240906 | 114600 | 62483348500 | 223500 | 223500 | 223500 | 223000 | 122 |
| 417 | 20240906 | 114500 | 62456106500 | 223500 | 223000 | 223500 | 223000 | 147 |
| 418 | 20240906 | 114400 | 62423307500 | 223000 | 223000 | 223500 | 223000 | 468 |
| 419 | 20240906 | 114300 | 62318809000 | 223000 | 223000 | 223500 | 223000 | 819 |
| 420 | 20240906 | 114200 | 62136106000 | 223000 | 222500 | 223000 | 222500 | 361 |
| 421 | 20240906 | 114100 | 62055770500 | 223000 | 223000 | 223000 | 222500 | 191 |
| 422 | 20240906 | 114000 | 62013227500 | 223000 | 222500 | 223000 | 222500 | 423 |
| 423 | 20240906 | 113900 | 61919040500 | 222500 | 223000 | 223500 | 222500 | 523 |
| 424 | 20240906 | 113800 | 61802425000 | 223500 | 223000 | 223500 | 223000 | 251 |
| 425 | 20240906 | 113700 | 61746431000 | 223000 | 222500 | 223500 | 222500 | 1427 |
| 426 | 20240906 | 113600 | 61428338000 | 222500 | 222500 | 223000 | 222000 | 4875 |
| 427 | 20240906 | 113500 | 60344413500 | 222500 | 223500 | 223500 | 222500 | 6069 |
| 428 | 20240906 | 113400 | 58992634000 | 223000 | 223500 | 223500 | 223000 | 265 |
| 429 | 20240906 | 113300 | 58933483000 | 223500 | 223500 | 224000 | 223000 | 1345 |
| 430 | 20240906 | 113200 | 58633005000 | 223500 | 224500 | 224500 | 223500 | 1005 |
| 431 | 20240906 | 113100 | 58408096000 | 224000 | 224500 | 224500 | 224000 | 435 |
| 432 | 20240906 | 113000 | 58310587000 | 224000 | 224500 | 224500 | 224000 | 117 |
| 433 | 20240906 | 112900 | 58284352500 | 224000 | 224000 | 224500 | 223500 | 742 |
| 434 | 20240906 | 112800 | 58118150500 | 224000 | 224000 | 224000 | 223500 | 371 |
| 435 | 20240906 | 112700 | 58035110500 | 224000 | 224000 | 224500 | 223500 | 593 |
| 436 | 20240906 | 112600 | 57902302000 | 224000 | 223500 | 224500 | 223500 | 406 |
| 437 | 20240906 | 112500 | 57811363500 | 224000 | 223500 | 224000 | 223500 | 1574 |
| 438 | 20240906 | 112400 | 57459477500 | 224000 | 225000 | 225000 | 223000 | 8068 |
| 439 | 20240906 | 112300 | 55652408000 | 225000 | 225000 | 225000 | 224500 | 201 |
| 440 | 20240906 | 112200 | 55607223000 | 225000 | 225000 | 225500 | 224500 | 1557 |
| 441 | 20240906 | 112100 | 55256871500 | 225000 | 225500 | 225500 | 224500 | 2205 |
| 442 | 20240906 | 112000 | 54760656000 | 225500 | 225500 | 226000 | 225000 | 390 |
| 443 | 20240906 | 111900 | 54672745000 | 225500 | 225000 | 226000 | 225000 | 1181 |
| 444 | 20240906 | 111800 | 54406552500 | 225500 | 225000 | 225500 | 224500 | 3863 |
| 445 | 20240906 | 111700 | 53537393500 | 225500 | 225000 | 225500 | 225000 | 799 |
| 446 | 20240906 | 111600 | 53357584500 | 225500 | 225500 | 226000 | 225000 | 2047 |
| 447 | 20240906 | 111500 | 52895870500 | 225500 | 226000 | 226000 | 225500 | 923 |
| 448 | 20240906 | 111400 | 52687552500 | 226000 | 225500 | 226000 | 225000 | 2490 |
| 449 | 20240906 | 111300 | 52126137000 | 226000 | 226000 | 226500 | 226000 | 2283 |
| 450 | 20240906 | 111200 | 51610163500 | 226000 | 227000 | 227500 | 226000 | 3302 |
| 451 | 20240906 | 111100 | 50861712500 | 227500 | 227500 | 228000 | 227000 | 697 |
| 452 | 20240906 | 111000 | 50703205500 | 227500 | 227000 | 227500 | 227000 | 320 |
| 453 | 20240906 | 110900 | 50630508500 | 227000 | 228000 | 228000 | 227000 | 1026 |
| 454 | 20240906 | 110800 | 50397215000 | 228000 | 228500 | 228500 | 228000 | 872 |
| 455 | 20240906 | 110700 | 50198174000 | 228500 | 229000 | 229500 | 228500 | 1445 |
| 456 | 20240906 | 110600 | 49867657500 | 229500 | 229500 | 229500 | 229000 | 152 |
| 457 | 20240906 | 110500 | 49832798500 | 229500 | 229500 | 230000 | 229000 | 661 |
| 458 | 20240906 | 110400 | 49681296500 | 229500 | 229500 | 230000 | 229000 | 1263 |
| 459 | 20240906 | 110300 | 49391430500 | 229500 | 229000 | 230000 | 228500 | 3685 |
| 460 | 20240906 | 110200 | 48545358000 | 229000 | 229000 | 229000 | 228500 | 152 |
| 461 | 20240906 | 110100 | 48510617000 | 229000 | 228500 | 229000 | 228000 | 328 |
| 462 | 20240906 | 110000 | 48435669000 | 228500 | 229000 | 229000 | 228000 | 366 |
| 463 | 20240906 | 105900 | 48352029000 | 228500 | 228500 | 229000 | 228000 | 219 |
| 464 | 20240906 | 105800 | 48301980000 | 228000 | 228000 | 228500 | 228000 | 513 |
| 465 | 20240906 | 105700 | 48185004500 | 228000 | 227500 | 228000 | 227000 | 1511 |
| 466 | 20240906 | 105600 | 47841785000 | 227500 | 228000 | 228000 | 227000 | 911 |
| 467 | 20240906 | 105500 | 47634572500 | 228000 | 228500 | 228500 | 228000 | 1505 |
| 468 | 20240906 | 105400 | 47291277500 | 228500 | 228500 | 228500 | 228000 | 755 |
| 469 | 20240906 | 105300 | 47118812500 | 228000 | 228500 | 228500 | 228000 | 216 |
| 470 | 20240906 | 105200 | 47069470500 | 228500 | 229000 | 229000 | 228000 | 1373 |
| 471 | 20240906 | 105100 | 46755827000 | 229000 | 228500 | 229000 | 228500 | 88 |
| 472 | 20240906 | 105000 | 46735697000 | 228500 | 229000 | 229000 | 228500 | 69 |
| 473 | 20240906 | 104900 | 46719898000 | 229000 | 228000 | 229000 | 228000 | 439 |
| 474 | 20240906 | 104800 | 46619690000 | 228000 | 228000 | 228500 | 228000 | 37 |
| 475 | 20240906 | 104700 | 46611252000 | 228000 | 229000 | 229000 | 228000 | 1167 |
| 476 | 20240906 | 104600 | 46344796000 | 228500 | 228500 | 229000 | 228500 | 94 |
| 477 | 20240906 | 104500 | 46323303000 | 229000 | 229000 | 229000 | 228500 | 1377 |
| 478 | 20240906 | 104400 | 46007983500 | 229000 | 228500 | 229000 | 228500 | 368 |
| 479 | 20240906 | 104300 | 45923885500 | 228500 | 228500 | 228500 | 228000 | 267 |
| 480 | 20240906 | 104200 | 45862880500 | 228000 | 228000 | 228500 | 228000 | 1050 |
| 481 | 20240906 | 104100 | 45623035000 | 228500 | 228500 | 228500 | 228500 | 31 |
| 482 | 20240906 | 104000 | 45615951500 | 228000 | 228000 | 228500 | 227500 | 181 |
| 483 | 20240906 | 103900 | 45574681000 | 228000 | 228000 | 228500 | 227500 | 372 |
| 484 | 20240906 | 103800 | 45489991500 | 228000 | 228000 | 228000 | 227500 | 80 |
| 485 | 20240906 | 103700 | 45471752500 | 227500 | 228000 | 228500 | 227500 | 347 |
| 486 | 20240906 | 103600 | 45392646500 | 228000 | 228000 | 228000 | 227500 | 358 |
| 487 | 20240906 | 103500 | 45311121500 | 228000 | 227500 | 228000 | 227500 | 484 |
| 488 | 20240906 | 103400 | 45200907000 | 227500 | 228000 | 228000 | 227500 | 218 |
| 489 | 20240906 | 103300 | 45151282500 | 228000 | 227000 | 228000 | 227000 | 267 |
| 490 | 20240906 | 103200 | 45090600000 | 227000 | 227500 | 227500 | 227000 | 425 |
| 491 | 20240906 | 103100 | 44994115500 | 227500 | 227500 | 228000 | 227000 | 979 |
| 492 | 20240906 | 103000 | 44771200500 | 227500 | 228000 | 228500 | 227500 | 1105 |
| 493 | 20240906 | 102900 | 44519465000 | 228000 | 228500 | 228500 | 228000 | 348 |
| 494 | 20240906 | 102800 | 44439966000 | 228500 | 228000 | 228500 | 228000 | 463 |
| 495 | 20240906 | 102700 | 44334386500 | 228500 | 228000 | 229000 | 227500 | 2163 |
| 496 | 20240906 | 102600 | 43840732000 | 227500 | 227500 | 228000 | 227500 | 241 |
| 497 | 20240906 | 102500 | 43785808000 | 228000 | 227500 | 228000 | 227500 | 367 |
| 498 | 20240906 | 102400 | 43702298500 | 228000 | 228000 | 228000 | 227500 | 313 |
| 499 | 20240906 | 102300 | 43631017500 | 228000 | 228000 | 228000 | 227500 | 401 |
| 500 | 20240906 | 102200 | 43539773000 | 228000 | 227000 | 228000 | 227000 | 1058 |
| 501 | 20240906 | 102100 | 43299389500 | 227000 | 227000 | 227000 | 226500 | 125 |
| 502 | 20240906 | 102000 | 43271016000 | 227000 | 227000 | 227000 | 226500 | 541 |
| 503 | 20240906 | 101900 | 43148467500 | 226500 | 226500 | 227000 | 226500 | 99 |
| 504 | 20240906 | 101800 | 43126037000 | 227000 | 226000 | 227000 | 226000 | 1145 |
| 505 | 20240906 | 101700 | 42866616500 | 226000 | 226500 | 226500 | 226000 | 1915 |
| 506 | 20240906 | 101600 | 42433812500 | 226000 | 226500 | 227000 | 226000 | 523 |
| 507 | 20240906 | 101500 | 42315429000 | 226500 | 227000 | 227000 | 226000 | 576 |
| 508 | 20240906 | 101400 | 42184932000 | 227500 | 226000 | 227500 | 226000 | 553 |
| 509 | 20240906 | 101300 | 42059548000 | 226500 | 226000 | 227000 | 226000 | 1186 |
| 510 | 20240906 | 101200 | 41790718500 | 226500 | 227000 | 227000 | 226000 | 319 |
| 511 | 20240906 | 101100 | 41718507500 | 227000 | 226000 | 227000 | 226000 | 1118 |
| 512 | 20240906 | 101000 | 41465581000 | 226500 | 225000 | 227000 | 225000 | 2517 |
| 513 | 20240906 | 100900 | 40896930500 | 225500 | 226000 | 226000 | 225000 | 5838 |
| 514 | 20240906 | 100800 | 39581742500 | 226000 | 226500 | 227000 | 225500 | 3709 |
| 515 | 20240906 | 100700 | 38743200500 | 226500 | 226500 | 227500 | 226000 | 3608 |
| 516 | 20240906 | 100600 | 37925765500 | 227000 | 227500 | 227500 | 226500 | 2513 |
| 517 | 20240906 | 100500 | 37355410000 | 227500 | 227500 | 227500 | 227000 | 342 |
| 518 | 20240906 | 100400 | 37277755500 | 227500 | 227500 | 227500 | 227000 | 504 |
| 519 | 20240906 | 100300 | 37163248500 | 227500 | 227500 | 228000 | 227500 | 746 |
| 520 | 20240906 | 100200 | 36993525500 | 227500 | 228500 | 228500 | 227500 | 986 |
| 521 | 20240906 | 100100 | 36769115500 | 227500 | 228500 | 229000 | 227500 | 707 |
| 522 | 20240906 | 100000 | 36607725500 | 228000 | 228500 | 228500 | 228000 | 1125 |
| 523 | 20240906 | 095900 | 36351126500 | 228000 | 228500 | 229000 | 228000 | 899 |
| 524 | 20240906 | 095800 | 36145817000 | 229000 | 228500 | 229000 | 228500 | 162 |
| 525 | 20240906 | 095700 | 36108735000 | 228500 | 228500 | 229000 | 228000 | 68 |
| 526 | 20240906 | 095600 | 36093199500 | 228500 | 229000 | 229000 | 228000 | 571 |
| 527 | 20240906 | 095500 | 35962799500 | 228000 | 228500 | 229000 | 228000 | 777 |
| 528 | 20240906 | 095400 | 35785537000 | 228500 | 229500 | 230000 | 228500 | 1022 |
| 529 | 20240906 | 095300 | 35551630000 | 229500 | 229500 | 229500 | 229500 | 362 |
| 530 | 20240906 | 095200 | 35468551000 | 229500 | 229500 | 229500 | 228500 | 941 |
| 531 | 20240906 | 095100 | 35253051000 | 229000 | 228500 | 229000 | 228500 | 505 |
| 532 | 20240906 | 095000 | 35137486000 | 229000 | 228000 | 229000 | 228000 | 630 |
| 533 | 20240906 | 094900 | 34993568500 | 228000 | 228000 | 229000 | 227500 | 1393 |
| 534 | 20240906 | 094800 | 34675772000 | 228500 | 228500 | 228500 | 228000 | 305 |
| 535 | 20240906 | 094700 | 34606218000 | 228500 | 229000 | 229000 | 228500 | 280 |
| 536 | 20240906 | 094600 | 34542234000 | 229000 | 229500 | 230000 | 228500 | 764 |
| 537 | 20240906 | 094500 | 34366991500 | 229500 | 229500 | 230000 | 228500 | 1094 |
| 538 | 20240906 | 094400 | 34116159000 | 229500 | 230000 | 230000 | 229500 | 711 |
| 539 | 20240906 | 094300 | 33952740500 | 230000 | 230000 | 230000 | 229500 | 139 |
| 540 | 20240906 | 094200 | 33920797500 | 230000 | 230500 | 231000 | 229500 | 1191 |
| 541 | 20240906 | 094100 | 33646485500 | 230000 | 229000 | 230000 | 229000 | 1847 |
| 542 | 20240906 | 094000 | 33222256500 | 229500 | 229000 | 229500 | 228500 | 525 |
| 543 | 20240906 | 093900 | 33101971500 | 229000 | 228000 | 229500 | 228000 | 1609 |
| 544 | 20240906 | 093800 | 32733645000 | 228000 | 228000 | 229000 | 228000 | 3513 |
| 545 | 20240906 | 093700 | 31930272500 | 227500 | 227500 | 228000 | 227500 | 606 |
| 546 | 20240906 | 093600 | 31792393000 | 227500 | 227500 | 228000 | 227500 | 444 |
| 547 | 20240906 | 093500 | 31691368000 | 227500 | 228000 | 228500 | 227500 | 906 |
| 548 | 20240906 | 093400 | 31485072500 | 228000 | 229500 | 230000 | 227500 | 4717 |
| 549 | 20240906 | 093300 | 30408263000 | 229500 | 230000 | 230500 | 229500 | 2498 |
| 550 | 20240906 | 093200 | 29833159000 | 230000 | 229000 | 230500 | 228500 | 4137 |
| 551 | 20240906 | 093100 | 28882045000 | 229000 | 229000 | 229000 | 228000 | 1900 |
| 552 | 20240906 | 093000 | 28447674000 | 229000 | 228000 | 229000 | 228000 | 966 |
| 553 | 20240906 | 092900 | 28227171500 | 228500 | 227000 | 228500 | 227000 | 2932 |
| 554 | 20240906 | 092800 | 27558234000 | 227500 | 227000 | 227500 | 226500 | 1078 |
| 555 | 20240906 | 092700 | 27313283000 | 227000 | 227000 | 228000 | 226500 | 2621 |
| 556 | 20240906 | 092600 | 26718156000 | 227000 | 228000 | 228500 | 226500 | 6692 |
| 557 | 20240906 | 092500 | 25197034000 | 228000 | 228000 | 228500 | 228000 | 1253 |
| 558 | 20240906 | 092400 | 24911319500 | 228000 | 228000 | 228500 | 227500 | 3244 |
| 559 | 20240906 | 092300 | 24171296000 | 228000 | 228000 | 229000 | 228000 | 2168 |
| 560 | 20240906 | 092200 | 23676204500 | 228000 | 229000 | 229000 | 228000 | 2402 |
| 561 | 20240906 | 092100 | 23127433000 | 229000 | 229500 | 229500 | 228500 | 1958 |
| 562 | 20240906 | 092000 | 22679131000 | 229000 | 229500 | 230500 | 229000 | 2214 |
| 563 | 20240906 | 091900 | 22170508000 | 230000 | 230500 | 230500 | 229500 | 3041 |
| 564 | 20240906 | 091800 | 21470827000 | 231000 | 230500 | 231000 | 228500 | 11462 |
| 565 | 20240906 | 091700 | 18837992000 | 230500 | 231500 | 231500 | 230500 | 4632 |
| 566 | 20240906 | 091600 | 17768921500 | 232000 | 231500 | 232000 | 231500 | 1189 |
| 567 | 20240906 | 091500 | 17493627500 | 232000 | 232000 | 232000 | 231000 | 2700 |
| 568 | 20240906 | 091400 | 16868085000 | 232000 | 232500 | 233000 | 232000 | 1618 |
| 569 | 20240906 | 091300 | 16492436000 | 233000 | 232500 | 233000 | 232500 | 1244 |
| 570 | 20240906 | 091200 | 16203081000 | 232500 | 233000 | 233000 | 232500 | 944 |
| 571 | 20240906 | 091100 | 15983418500 | 233000 | 233000 | 234000 | 233000 | 966 |
| 572 | 20240906 | 091000 | 15758045500 | 233000 | 234000 | 234000 | 232500 | 3466 |
| 573 | 20240906 | 090900 | 14950613500 | 234000 | 235500 | 236000 | 233000 | 6484 |
| 574 | 20240906 | 090800 | 13430417500 | 235500 | 236000 | 236500 | 235500 | 3926 |
| 575 | 20240906 | 090700 | 12504812500 | 236000 | 237500 | 238000 | 236000 | 1952 |
| 576 | 20240906 | 090600 | 12041701500 | 238000 | 238500 | 239000 | 237500 | 2663 |
| 577 | 20240906 | 090500 | 11407147500 | 239000 | 238000 | 239000 | 237500 | 9314 |
| 578 | 20240906 | 090400 | 9186534500 | 237500 | 237000 | 238000 | 236000 | 4845 |
| 579 | 20240906 | 090300 | 8038775500 | 237000 | 238500 | 239500 | 236500 | 10464 |
| 580 | 20240906 | 090200 | 5544551500 | 238500 | 235000 | 239000 | 234500 | 7953 |
| 581 | 20240906 | 090100 | 3658511000 | 235000 | 235500 | 235500 | 234000 | 5554 |
| 582 | 20240906 | 090000 | 2354869500 | 235500 | 235500 | 236500 | 235000 | 9086 |