34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 184100 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 14393 |
| 3 | 20240926 | 184000 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 4 | 20240926 | 183900 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 5 | 20240926 | 183800 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 6 | 20240926 | 183700 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 7 | 20240926 | 183600 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 8 | 20240926 | 183500 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 9 | 20240926 | 183400 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 10 | 20240926 | 183300 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 11 | 20240926 | 183200 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 12 | 20240926 | 183100 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 13 | 20240926 | 183000 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 14 | 20240926 | 182900 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 15 | 20240926 | 182800 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 16 | 20240926 | 182700 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 17 | 20240926 | 182600 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 18 | 20240926 | 182500 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 19 | 20240926 | 182400 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 20 | 20240926 | 182300 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 21 | 20240926 | 182200 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 22 | 20240926 | 182100 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 23 | 20240926 | 182000 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 24 | 20240926 | 181900 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 25 | 20240926 | 181800 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 26 | 20240926 | 181700 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 27 | 20240926 | 181600 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 28 | 20240926 | 181500 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 29 | 20240926 | 181400 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 30 | 20240926 | 181300 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 31 | 20240926 | 181200 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 32 | 20240926 | 181100 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 14393 |
| 33 | 20240926 | 181000 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 34 | 20240926 | 180900 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 35 | 20240926 | 180800 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 36 | 20240926 | 180700 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 37 | 20240926 | 180600 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 38 | 20240926 | 180500 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 39 | 20240926 | 180400 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 40 | 20240926 | 180300 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 41 | 20240926 | 180200 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 42 | 20240926 | 180100 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 43 | 20240926 | 180000 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 44 | 20240926 | 175900 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 45 | 20240926 | 175800 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 46 | 20240926 | 175700 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 47 | 20240926 | 175600 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 48 | 20240926 | 175500 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 49 | 20240926 | 175400 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 50 | 20240926 | 175300 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 51 | 20240926 | 175200 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 52 | 20240926 | 175100 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 53 | 20240926 | 175000 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 54 | 20240926 | 174900 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 55 | 20240926 | 174800 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 56 | 20240926 | 174700 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 57 | 20240926 | 174600 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 58 | 20240926 | 174500 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 59 | 20240926 | 174400 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 60 | 20240926 | 174300 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 61 | 20240926 | 174200 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 62 | 20240926 | 174100 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 14393 |
| 63 | 20240926 | 174000 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 64 | 20240926 | 173900 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 65 | 20240926 | 173800 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 66 | 20240926 | 173700 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 67 | 20240926 | 173600 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 68 | 20240926 | 173500 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 69 | 20240926 | 173400 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 70 | 20240926 | 173300 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 71 | 20240926 | 173200 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 72 | 20240926 | 173100 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 73 | 20240926 | 173000 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 74 | 20240926 | 172900 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 75 | 20240926 | 172800 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 76 | 20240926 | 172700 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 77 | 20240926 | 172600 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 78 | 20240926 | 172500 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 79 | 20240926 | 172400 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 80 | 20240926 | 172300 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 81 | 20240926 | 172200 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 82 | 20240926 | 172100 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 83 | 20240926 | 172000 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 84 | 20240926 | 171900 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 85 | 20240926 | 171800 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 86 | 20240926 | 171700 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 87 | 20240926 | 171600 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 88 | 20240926 | 171500 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 89 | 20240926 | 171400 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 90 | 20240926 | 171300 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 91 | 20240926 | 171200 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 92 | 20240926 | 171100 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 14393 |
| 93 | 20240926 | 171000 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 94 | 20240926 | 170900 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 95 | 20240926 | 170800 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 96 | 20240926 | 170700 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 97 | 20240926 | 170600 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 98 | 20240926 | 170500 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 99 | 20240926 | 170400 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 100 | 20240926 | 170300 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 101 | 20240926 | 170200 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 102 | 20240926 | 170100 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 103 | 20240926 | 170000 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 104 | 20240926 | 165900 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 105 | 20240926 | 165800 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 106 | 20240926 | 165700 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 107 | 20240926 | 165600 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 108 | 20240926 | 165500 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 109 | 20240926 | 165400 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 110 | 20240926 | 165300 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 111 | 20240926 | 165200 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 112 | 20240926 | 165100 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 113 | 20240926 | 165000 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 114 | 20240926 | 164900 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 115 | 20240926 | 164800 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 116 | 20240926 | 164700 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 117 | 20240926 | 164600 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 118 | 20240926 | 164500 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 119 | 20240926 | 164400 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 120 | 20240926 | 164300 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 121 | 20240926 | 164200 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 122 | 20240926 | 164100 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 14393 |
| 123 | 20240926 | 164000 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 124 | 20240926 | 163900 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 125 | 20240926 | 163800 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 126 | 20240926 | 163700 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 127 | 20240926 | 163600 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 128 | 20240926 | 163500 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 129 | 20240926 | 163400 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 130 | 20240926 | 163300 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 131 | 20240926 | 163200 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 132 | 20240926 | 163100 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 133 | 20240926 | 163000 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 134 | 20240926 | 162900 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 135 | 20240926 | 162800 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 136 | 20240926 | 162700 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 137 | 20240926 | 162600 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 138 | 20240926 | 162500 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 139 | 20240926 | 162400 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 140 | 20240926 | 162300 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 141 | 20240926 | 162200 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 142 | 20240926 | 162100 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 143 | 20240926 | 162000 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 144 | 20240926 | 161900 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 145 | 20240926 | 161800 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 146 | 20240926 | 161700 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 147 | 20240926 | 161600 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 148 | 20240926 | 161500 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 149 | 20240926 | 161400 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 150 | 20240926 | 161300 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 151 | 20240926 | 161200 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 152 | 20240926 | 161100 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 14393 |
| 153 | 20240926 | 161000 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 154 | 20240926 | 160900 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 155 | 20240926 | 160800 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 156 | 20240926 | 160700 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 157 | 20240926 | 160600 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 158 | 20240926 | 160500 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 159 | 20240926 | 160400 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 160 | 20240926 | 160300 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 161 | 20240926 | 160200 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 162 | 20240926 | 160100 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 163 | 20240926 | 160000 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 164 | 20240926 | 155900 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 165 | 20240926 | 155800 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 166 | 20240926 | 155700 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 167 | 20240926 | 155600 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 168 | 20240926 | 155500 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 169 | 20240926 | 155400 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 170 | 20240926 | 155300 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 171 | 20240926 | 155200 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 172 | 20240926 | 155100 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 173 | 20240926 | 155000 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 174 | 20240926 | 154900 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 175 | 20240926 | 154800 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 176 | 20240926 | 154700 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 177 | 20240926 | 154600 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 178 | 20240926 | 154500 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 179 | 20240926 | 154400 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 180 | 20240926 | 154300 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 181 | 20240926 | 154200 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 182 | 20240926 | 154100 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 14393 |
| 183 | 20240926 | 154000 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 184 | 20240926 | 153900 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 185 | 20240926 | 153800 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 186 | 20240926 | 153700 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 187 | 20240926 | 153600 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 188 | 20240926 | 153500 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 189 | 20240926 | 153400 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 190 | 20240926 | 153300 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 191 | 20240926 | 153200 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 192 | 20240926 | 153100 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 193 | 20240926 | 153000 | 91776418500 | 253000 | 253000 | 253000 | 253000 | 14393 |
| 194 | 20240926 | 152900 | 88134989500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 195 | 20240926 | 152800 | 88134989500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 196 | 20240926 | 152700 | 88134989500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 197 | 20240926 | 152600 | 88134989500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 198 | 20240926 | 152500 | 88134989500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 199 | 20240926 | 152400 | 88134989500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 200 | 20240926 | 152300 | 88134989500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 201 | 20240926 | 152200 | 88134989500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 202 | 20240926 | 152100 | 88134989500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 203 | 20240926 | 152000 | 88134989500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 204 | 20240926 | 151900 | 88134989500 | 252000 | 252000 | 252500 | 252000 | 567 |
| 205 | 20240926 | 151800 | 87992000000 | 252000 | 252500 | 253000 | 252000 | 1425 |
| 206 | 20240926 | 151700 | 87632241500 | 252500 | 253000 | 253000 | 252000 | 1363 |
| 207 | 20240926 | 151600 | 87288023000 | 252500 | 253000 | 253000 | 252500 | 712 |
| 208 | 20240926 | 151500 | 87108015500 | 253000 | 252000 | 253000 | 252000 | 2089 |
| 209 | 20240926 | 151400 | 86580380000 | 252000 | 252500 | 252500 | 252000 | 1305 |
| 210 | 20240926 | 151300 | 86251150500 | 252500 | 252500 | 252500 | 252000 | 828 |
| 211 | 20240926 | 151200 | 86042183500 | 252000 | 252500 | 252500 | 252000 | 677 |
| 212 | 20240926 | 151100 | 85871349500 | 252500 | 252000 | 252500 | 251500 | 2395 |
| 213 | 20240926 | 151000 | 85267730000 | 252000 | 252000 | 252000 | 251500 | 1450 |
| 214 | 20240926 | 150900 | 84902344000 | 251500 | 252000 | 252000 | 251500 | 1083 |
| 215 | 20240926 | 150800 | 84629820500 | 252000 | 252000 | 252000 | 251500 | 493 |
| 216 | 20240926 | 150700 | 84505730000 | 251500 | 251500 | 252000 | 251500 | 766 |
| 217 | 20240926 | 150600 | 84312985500 | 252000 | 252000 | 252000 | 251500 | 420 |
| 218 | 20240926 | 150500 | 84207171000 | 252000 | 252000 | 252000 | 251500 | 432 |
| 219 | 20240926 | 150400 | 84098409000 | 251500 | 252000 | 252000 | 251500 | 442 |
| 220 | 20240926 | 150300 | 83987040500 | 252000 | 252000 | 252000 | 251500 | 371 |
| 221 | 20240926 | 150200 | 83893620500 | 252000 | 252000 | 252000 | 251500 | 427 |
| 222 | 20240926 | 150100 | 83786070500 | 252000 | 251500 | 252000 | 251500 | 796 |
| 223 | 20240926 | 150000 | 83585787000 | 252000 | 252000 | 252000 | 251500 | 676 |
| 224 | 20240926 | 145900 | 83415670500 | 251500 | 252000 | 252500 | 251500 | 1621 |
| 225 | 20240926 | 145800 | 83007260000 | 252500 | 252000 | 252500 | 252000 | 538 |
| 226 | 20240926 | 145700 | 82871534500 | 252500 | 252500 | 252500 | 252000 | 529 |
| 227 | 20240926 | 145600 | 82738046000 | 252500 | 252500 | 252500 | 252000 | 343 |
| 228 | 20240926 | 145500 | 82651469500 | 252500 | 252500 | 252500 | 252000 | 531 |
| 229 | 20240926 | 145400 | 82517533000 | 252500 | 252500 | 252500 | 252000 | 436 |
| 230 | 20240926 | 145300 | 82407488000 | 252000 | 252500 | 252500 | 252000 | 2626 |
| 231 | 20240926 | 145200 | 81745623500 | 252500 | 252500 | 252500 | 252000 | 667 |
| 232 | 20240926 | 145100 | 81577304000 | 252000 | 252000 | 252500 | 252000 | 2355 |
| 233 | 20240926 | 145000 | 80983728500 | 252000 | 251500 | 252000 | 251500 | 266 |
| 234 | 20240926 | 144900 | 80916726000 | 251500 | 252000 | 252000 | 251500 | 774 |
| 235 | 20240926 | 144800 | 80721905500 | 252000 | 252000 | 252000 | 251500 | 1148 |
| 236 | 20240926 | 144700 | 80432728000 | 251500 | 252000 | 252000 | 251500 | 2018 |
| 237 | 20240926 | 144600 | 79925068500 | 252000 | 252000 | 252000 | 251500 | 855 |
| 238 | 20240926 | 144500 | 79709864500 | 252000 | 252000 | 252000 | 251500 | 444 |
| 239 | 20240926 | 144400 | 79598036500 | 252000 | 252000 | 252000 | 251500 | 235 |
| 240 | 20240926 | 144300 | 79538822000 | 252000 | 252000 | 252000 | 251500 | 817 |
| 241 | 20240926 | 144200 | 79332940000 | 252000 | 252500 | 252500 | 251500 | 2116 |
| 242 | 20240926 | 144100 | 78799701000 | 252500 | 252500 | 252500 | 252000 | 172 |
| 243 | 20240926 | 144000 | 78756294000 | 252500 | 252500 | 252500 | 251500 | 963 |
| 244 | 20240926 | 143900 | 78513585000 | 252500 | 252000 | 252500 | 252000 | 1245 |
| 245 | 20240926 | 143800 | 78199804000 | 252000 | 252000 | 252000 | 251500 | 1934 |
| 246 | 20240926 | 143700 | 77712453500 | 252000 | 251500 | 252000 | 251000 | 1300 |
| 247 | 20240926 | 143600 | 77385501000 | 251500 | 251500 | 252000 | 251000 | 888 |
| 248 | 20240926 | 143500 | 77162205500 | 252000 | 251000 | 252000 | 250500 | 4086 |
| 249 | 20240926 | 143400 | 76135336500 | 251000 | 251000 | 251000 | 250500 | 562 |
| 250 | 20240926 | 143300 | 75994311500 | 251000 | 250500 | 251000 | 250500 | 149 |
| 251 | 20240926 | 143200 | 75956919500 | 251000 | 251000 | 251000 | 250500 | 101 |
| 252 | 20240926 | 143100 | 75931578500 | 251000 | 251000 | 251000 | 250500 | 488 |
| 253 | 20240926 | 143000 | 75809222000 | 250500 | 251000 | 251000 | 250500 | 252 |
| 254 | 20240926 | 142900 | 75746024000 | 250500 | 251000 | 251000 | 250500 | 473 |
| 255 | 20240926 | 142800 | 75627348000 | 251000 | 251000 | 251000 | 250500 | 472 |
| 256 | 20240926 | 142700 | 75508919000 | 251000 | 250500 | 251000 | 250500 | 2490 |
| 257 | 20240926 | 142600 | 74885091500 | 250500 | 250500 | 250500 | 250000 | 329 |
| 258 | 20240926 | 142500 | 74802800000 | 250500 | 250500 | 250500 | 250000 | 169 |
| 259 | 20240926 | 142400 | 74760507500 | 250000 | 250500 | 250500 | 250000 | 300 |
| 260 | 20240926 | 142300 | 74685460500 | 250500 | 250500 | 250500 | 250000 | 707 |
| 261 | 20240926 | 142200 | 74508469500 | 250500 | 250000 | 250500 | 250000 | 105 |
| 262 | 20240926 | 142100 | 74482186500 | 250500 | 250000 | 250500 | 250000 | 127 |
| 263 | 20240926 | 142000 | 74450384000 | 250000 | 250000 | 250500 | 250000 | 496 |
| 264 | 20240926 | 141900 | 74326363000 | 250500 | 250000 | 250500 | 249500 | 1441 |
| 265 | 20240926 | 141800 | 73966114000 | 250000 | 250000 | 250000 | 249500 | 298 |
| 266 | 20240926 | 141700 | 73891626500 | 250000 | 250000 | 250000 | 249500 | 232 |
| 267 | 20240926 | 141600 | 73833674500 | 250000 | 250000 | 250000 | 249500 | 103 |
| 268 | 20240926 | 141500 | 73807927000 | 250000 | 249500 | 250000 | 249500 | 108 |
| 269 | 20240926 | 141400 | 73780951500 | 249500 | 250000 | 250000 | 249500 | 355 |
| 270 | 20240926 | 141300 | 73692222500 | 250000 | 250000 | 250000 | 249500 | 182 |
| 271 | 20240926 | 141200 | 73646750500 | 249500 | 250000 | 250000 | 249500 | 231 |
| 272 | 20240926 | 141100 | 73589015500 | 249500 | 249500 | 250000 | 249500 | 150 |
| 273 | 20240926 | 141000 | 73551554500 | 250000 | 250000 | 250000 | 249500 | 183 |
| 274 | 20240926 | 140900 | 73505813000 | 249500 | 250000 | 250000 | 249500 | 153 |
| 275 | 20240926 | 140800 | 73467608500 | 250000 | 249500 | 250000 | 249500 | 41 |
| 276 | 20240926 | 140700 | 73457370500 | 250000 | 249500 | 250000 | 249000 | 1045 |
| 277 | 20240926 | 140600 | 73196667000 | 249000 | 249000 | 249500 | 249000 | 1544 |
| 278 | 20240926 | 140500 | 72812091500 | 249000 | 249000 | 249500 | 249000 | 607 |
| 279 | 20240926 | 140400 | 72660928000 | 249500 | 249000 | 249500 | 249000 | 208 |
| 280 | 20240926 | 140300 | 72609119000 | 249500 | 249500 | 249500 | 249000 | 512 |
| 281 | 20240926 | 140200 | 72481600500 | 249500 | 250000 | 250000 | 249500 | 1642 |
| 282 | 20240926 | 140100 | 72071869000 | 250000 | 249500 | 250000 | 249500 | 195 |
| 283 | 20240926 | 140000 | 72023175500 | 250000 | 250000 | 250500 | 249500 | 1626 |
| 284 | 20240926 | 135900 | 71616750500 | 250500 | 250500 | 250500 | 250000 | 327 |
| 285 | 20240926 | 135800 | 71534954500 | 250500 | 250000 | 250500 | 250000 | 529 |
| 286 | 20240926 | 135700 | 71402461500 | 250500 | 250000 | 250500 | 250000 | 201 |
| 287 | 20240926 | 135600 | 71352180500 | 250000 | 250500 | 250500 | 250000 | 189 |
| 288 | 20240926 | 135500 | 71304895000 | 250000 | 250500 | 250500 | 250000 | 263 |
| 289 | 20240926 | 135400 | 71239133000 | 250500 | 250000 | 250500 | 249500 | 856 |
| 290 | 20240926 | 135300 | 71025134500 | 250000 | 250000 | 250000 | 249500 | 364 |
| 291 | 20240926 | 135200 | 70934147500 | 249500 | 250000 | 250000 | 249500 | 115 |
| 292 | 20240926 | 135100 | 70905423500 | 250000 | 249500 | 250000 | 249500 | 170 |
| 293 | 20240926 | 135000 | 70862948000 | 249500 | 249500 | 250000 | 249500 | 255 |
| 294 | 20240926 | 134900 | 70799293000 | 249500 | 249500 | 250000 | 249500 | 738 |
| 295 | 20240926 | 134800 | 70615105500 | 250000 | 249500 | 250000 | 249000 | 2220 |
| 296 | 20240926 | 134700 | 70061132500 | 250000 | 249500 | 250000 | 249500 | 232 |
| 297 | 20240926 | 134600 | 70003244500 | 249500 | 250500 | 251000 | 249500 | 3294 |
| 298 | 20240926 | 134500 | 69179552500 | 250500 | 250500 | 251000 | 250500 | 1104 |
| 299 | 20240926 | 134400 | 68902817000 | 250500 | 251000 | 251000 | 250500 | 283 |
| 300 | 20240926 | 134300 | 68831801500 | 251000 | 251000 | 251000 | 250500 | 1813 |
| 301 | 20240926 | 134200 | 68376832500 | 250500 | 250500 | 251000 | 250000 | 2044 |
| 302 | 20240926 | 134100 | 67864854500 | 250500 | 250500 | 251000 | 250000 | 2883 |
| 303 | 20240926 | 134000 | 67142736000 | 251000 | 250500 | 251000 | 250500 | 230 |
| 304 | 20240926 | 133900 | 67085069500 | 251000 | 250500 | 251000 | 250500 | 194 |
| 305 | 20240926 | 133800 | 67036427500 | 250500 | 250500 | 251000 | 250500 | 694 |
| 306 | 20240926 | 133700 | 66862457500 | 250500 | 250500 | 251000 | 250000 | 2831 |
| 307 | 20240926 | 133600 | 66153282000 | 250000 | 250000 | 250500 | 250000 | 1345 |
| 308 | 20240926 | 133500 | 65816929500 | 249500 | 250000 | 250000 | 249500 | 103 |
| 309 | 20240926 | 133400 | 65791217500 | 249500 | 249500 | 250000 | 249500 | 80 |
| 310 | 20240926 | 133300 | 65771241500 | 249500 | 250500 | 250500 | 249000 | 2590 |
| 311 | 20240926 | 133200 | 65123991000 | 250000 | 250000 | 250500 | 250000 | 220 |
| 312 | 20240926 | 133100 | 65068984000 | 250500 | 250000 | 250500 | 250000 | 370 |
| 313 | 20240926 | 133000 | 64976389000 | 250500 | 250000 | 250500 | 250000 | 725 |
| 314 | 20240926 | 132900 | 64794994500 | 250000 | 250000 | 250000 | 249500 | 914 |
| 315 | 20240926 | 132800 | 64566508000 | 249500 | 250000 | 250000 | 249000 | 3740 |
| 316 | 20240926 | 132700 | 63633651500 | 249500 | 250000 | 250000 | 249500 | 607 |
| 317 | 20240926 | 132600 | 63481976000 | 249500 | 250500 | 250500 | 249500 | 1444 |
| 318 | 20240926 | 132500 | 63121139000 | 250500 | 249500 | 250500 | 249000 | 7724 |
| 319 | 20240926 | 132400 | 61191735000 | 249500 | 249000 | 249500 | 248500 | 1009 |
| 320 | 20240926 | 132300 | 60940586000 | 249500 | 249000 | 249500 | 249000 | 1025 |
| 321 | 20240926 | 132200 | 60685122000 | 249000 | 248500 | 249500 | 248500 | 2887 |
| 322 | 20240926 | 132100 | 59966327000 | 249000 | 248000 | 249000 | 248000 | 2645 |
| 323 | 20240926 | 132000 | 59309063500 | 248000 | 248500 | 248500 | 248000 | 50 |
| 324 | 20240926 | 131900 | 59296652000 | 248500 | 248000 | 248500 | 248000 | 154 |
| 325 | 20240926 | 131800 | 59258444000 | 248000 | 247500 | 248000 | 247500 | 1416 |
| 326 | 20240926 | 131700 | 58907294500 | 248000 | 248000 | 248000 | 247500 | 353 |
| 327 | 20240926 | 131600 | 58819917000 | 247500 | 247500 | 248000 | 247500 | 312 |
| 328 | 20240926 | 131500 | 58742696500 | 248000 | 248000 | 248000 | 247500 | 148 |
| 329 | 20240926 | 131400 | 58706060000 | 248000 | 247500 | 248000 | 247500 | 200 |
| 330 | 20240926 | 131300 | 58656541500 | 247500 | 248000 | 248000 | 247500 | 62 |
| 331 | 20240926 | 131200 | 58641189500 | 248000 | 248000 | 248500 | 247500 | 763 |
| 332 | 20240926 | 131100 | 58451951000 | 248500 | 248500 | 248500 | 248000 | 60 |
| 333 | 20240926 | 131000 | 58437066500 | 248500 | 248500 | 248500 | 248000 | 294 |
| 334 | 20240926 | 130900 | 58364134000 | 248500 | 248500 | 248500 | 248500 | 41 |
| 335 | 20240926 | 130800 | 58353945500 | 248000 | 248000 | 248500 | 247500 | 2046 |
| 336 | 20240926 | 130700 | 57846533500 | 247500 | 247500 | 247500 | 247500 | 1131 |
| 337 | 20240926 | 130600 | 57566611000 | 247500 | 247500 | 247500 | 247000 | 351 |
| 338 | 20240926 | 130500 | 57479760000 | 247500 | 247500 | 247500 | 247000 | 139 |
| 339 | 20240926 | 130400 | 57445378500 | 247000 | 247000 | 247500 | 247000 | 913 |
| 340 | 20240926 | 130300 | 57219860500 | 247000 | 247000 | 247500 | 247000 | 2204 |
| 341 | 20240926 | 130200 | 56674471500 | 247000 | 247500 | 247500 | 247000 | 126 |
| 342 | 20240926 | 130100 | 56643348500 | 247500 | 247000 | 247500 | 247000 | 156 |
| 343 | 20240926 | 130000 | 56604792000 | 247000 | 247500 | 247500 | 247000 | 89 |
| 344 | 20240926 | 125900 | 56582793500 | 247000 | 247500 | 247500 | 247000 | 43 |
| 345 | 20240926 | 125800 | 56572165000 | 247500 | 247500 | 248000 | 247000 | 1181 |
| 346 | 20240926 | 125700 | 56279872000 | 248000 | 248000 | 248000 | 247500 | 72 |
| 347 | 20240926 | 125600 | 56262036000 | 247500 | 248000 | 248000 | 247500 | 70 |
| 348 | 20240926 | 125500 | 56244701000 | 247500 | 248000 | 248000 | 247500 | 151 |
| 349 | 20240926 | 125400 | 56207286500 | 247500 | 248000 | 248000 | 247500 | 193 |
| 350 | 20240926 | 125300 | 56159439000 | 247500 | 247500 | 248000 | 247500 | 84 |
| 351 | 20240926 | 125200 | 56138641000 | 247500 | 248000 | 248000 | 247500 | 137 |
| 352 | 20240926 | 125100 | 56104696000 | 247500 | 247500 | 248000 | 247500 | 34 |
| 353 | 20240926 | 125000 | 56096267000 | 247500 | 248000 | 248000 | 247500 | 101 |
| 354 | 20240926 | 124900 | 56071264000 | 248000 | 247500 | 248000 | 247500 | 33 |
| 355 | 20240926 | 124800 | 56063088000 | 247500 | 248000 | 248000 | 247500 | 109 |
| 356 | 20240926 | 124700 | 56036087000 | 248000 | 247500 | 248000 | 247500 | 62 |
| 357 | 20240926 | 124600 | 56020713500 | 247500 | 247500 | 248000 | 247500 | 568 |
| 358 | 20240926 | 124500 | 55880103500 | 247500 | 247500 | 247500 | 247000 | 80 |
| 359 | 20240926 | 124400 | 55860332000 | 247500 | 247500 | 248000 | 247500 | 1115 |
| 360 | 20240926 | 124300 | 55584360500 | 247500 | 247500 | 248000 | 247500 | 448 |
| 361 | 20240926 | 124200 | 55473471500 | 247500 | 248000 | 248000 | 247500 | 82 |
| 362 | 20240926 | 124100 | 55453171500 | 247500 | 248000 | 248000 | 247500 | 85 |
| 363 | 20240926 | 124000 | 55432114500 | 248000 | 247500 | 248000 | 247500 | 132 |
| 364 | 20240926 | 123900 | 55399415000 | 247500 | 247500 | 248000 | 247500 | 94 |
| 365 | 20240926 | 123800 | 55376138500 | 247500 | 248000 | 248000 | 247500 | 81 |
| 366 | 20240926 | 123700 | 55356085500 | 248000 | 247500 | 248000 | 247500 | 77 |
| 367 | 20240926 | 123600 | 55337014500 | 247500 | 248000 | 248000 | 247500 | 46 |
| 368 | 20240926 | 123500 | 55325607000 | 247500 | 247500 | 248000 | 247500 | 465 |
| 369 | 20240926 | 123400 | 55210508500 | 248000 | 247500 | 248000 | 247000 | 744 |
| 370 | 20240926 | 123300 | 55026199000 | 247500 | 247500 | 247500 | 247000 | 187 |
| 371 | 20240926 | 123200 | 54979926500 | 247500 | 247500 | 248000 | 247500 | 919 |
| 372 | 20240926 | 123100 | 54752467000 | 248000 | 248000 | 248500 | 247500 | 1987 |
| 373 | 20240926 | 123000 | 54259837500 | 248000 | 248000 | 248500 | 248000 | 154 |
| 374 | 20240926 | 122900 | 54221617000 | 248000 | 248000 | 248500 | 248000 | 341 |
| 375 | 20240926 | 122800 | 54137029500 | 248000 | 248500 | 248500 | 248000 | 140 |
| 376 | 20240926 | 122700 | 54102253500 | 248500 | 248000 | 248500 | 248000 | 431 |
| 377 | 20240926 | 122600 | 53995164500 | 248500 | 248500 | 248500 | 248000 | 294 |
| 378 | 20240926 | 122500 | 53922122000 | 248500 | 248000 | 248500 | 248000 | 353 |
| 379 | 20240926 | 122400 | 53834407000 | 248000 | 247500 | 248500 | 247000 | 2657 |
| 380 | 20240926 | 122300 | 53176218000 | 247500 | 247500 | 247500 | 247000 | 315 |
| 381 | 20240926 | 122200 | 53098330500 | 247500 | 247000 | 247500 | 247000 | 313 |
| 382 | 20240926 | 122100 | 53020915500 | 247000 | 247000 | 247500 | 247000 | 213 |
| 383 | 20240926 | 122000 | 52968284000 | 247500 | 247500 | 247500 | 247000 | 235 |
| 384 | 20240926 | 121900 | 52910168000 | 247000 | 247000 | 247500 | 247000 | 143 |
| 385 | 20240926 | 121800 | 52874831000 | 247500 | 247000 | 247500 | 247000 | 141 |
| 386 | 20240926 | 121700 | 52839989000 | 247500 | 247000 | 247500 | 247000 | 120 |
| 387 | 20240926 | 121600 | 52810320000 | 247500 | 247500 | 247500 | 247000 | 132 |
| 388 | 20240926 | 121500 | 52777681500 | 247000 | 247000 | 247500 | 247000 | 185 |
| 389 | 20240926 | 121400 | 52731915500 | 247500 | 247500 | 247500 | 247000 | 115 |
| 390 | 20240926 | 121300 | 52703502500 | 247000 | 247500 | 247500 | 247000 | 26 |
| 391 | 20240926 | 121200 | 52697074000 | 247500 | 247500 | 247500 | 247000 | 18 |
| 392 | 20240926 | 121100 | 52692622000 | 247500 | 247500 | 247500 | 247000 | 634 |
| 393 | 20240926 | 121000 | 52535785500 | 247000 | 247000 | 247500 | 246500 | 1214 |
| 394 | 20240926 | 120900 | 52235875000 | 246500 | 246500 | 247000 | 246500 | 18 |
| 395 | 20240926 | 120800 | 52231430000 | 246500 | 247000 | 247000 | 246500 | 137 |
| 396 | 20240926 | 120700 | 52197601000 | 247000 | 247000 | 247000 | 246500 | 45 |
| 397 | 20240926 | 120600 | 52186502500 | 247000 | 247000 | 247000 | 246500 | 39 |
| 398 | 20240926 | 120500 | 52176879000 | 247000 | 246500 | 247000 | 246500 | 257 |
| 399 | 20240926 | 120400 | 52113429500 | 247000 | 247500 | 247500 | 246500 | 883 |
| 400 | 20240926 | 120300 | 51895349000 | 247500 | 247000 | 247500 | 247000 | 177 |
| 401 | 20240926 | 120200 | 51851612500 | 247000 | 247500 | 247500 | 247000 | 41 |
| 402 | 20240926 | 120100 | 51841468000 | 247500 | 247000 | 247500 | 247000 | 253 |
| 403 | 20240926 | 120000 | 51778953000 | 247500 | 248000 | 248000 | 247000 | 437 |
| 404 | 20240926 | 115900 | 51670795500 | 247500 | 247500 | 248000 | 247500 | 145 |
| 405 | 20240926 | 115800 | 51634899500 | 247500 | 248000 | 248000 | 247500 | 184 |
| 406 | 20240926 | 115700 | 51589327000 | 247500 | 247500 | 248000 | 247500 | 144 |
| 407 | 20240926 | 115600 | 51553681500 | 247500 | 248000 | 248000 | 247500 | 1522 |
| 408 | 20240926 | 115500 | 51176384500 | 248000 | 248000 | 248500 | 248000 | 418 |
| 409 | 20240926 | 115400 | 51072603000 | 248500 | 248000 | 248500 | 248000 | 2218 |
| 410 | 20240926 | 115300 | 50522255000 | 248000 | 248000 | 248000 | 247500 | 118 |
| 411 | 20240926 | 115200 | 50493003000 | 248000 | 248000 | 248000 | 247500 | 169 |
| 412 | 20240926 | 115100 | 50451098500 | 247500 | 247500 | 248000 | 247500 | 214 |
| 413 | 20240926 | 115000 | 50398116500 | 248000 | 247500 | 248000 | 247500 | 115 |
| 414 | 20240926 | 114900 | 50369624000 | 248000 | 247500 | 248000 | 247500 | 251 |
| 415 | 20240926 | 114800 | 50307466500 | 247500 | 247500 | 248000 | 247500 | 276 |
| 416 | 20240926 | 114700 | 50239106000 | 247500 | 247500 | 248000 | 247500 | 414 |
| 417 | 20240926 | 114600 | 50136582000 | 247500 | 248000 | 248000 | 247000 | 464 |
| 418 | 20240926 | 114500 | 50021725000 | 247500 | 247500 | 248000 | 247000 | 1272 |
| 419 | 20240926 | 114400 | 49706956500 | 248000 | 248000 | 248000 | 247500 | 148 |
| 420 | 20240926 | 114300 | 49670274500 | 247500 | 246500 | 247500 | 246500 | 4132 |
| 421 | 20240926 | 114200 | 48649062000 | 246500 | 246500 | 247000 | 246500 | 276 |
| 422 | 20240926 | 114100 | 48581009000 | 247000 | 246500 | 247000 | 246500 | 235 |
| 423 | 20240926 | 114000 | 48523047000 | 246500 | 247000 | 247000 | 246500 | 84 |
| 424 | 20240926 | 113900 | 48502336000 | 246500 | 246500 | 247000 | 246500 | 96 |
| 425 | 20240926 | 113800 | 48478664000 | 247000 | 247000 | 247000 | 246500 | 803 |
| 426 | 20240926 | 113700 | 48280716500 | 246500 | 247000 | 247000 | 246500 | 369 |
| 427 | 20240926 | 113600 | 48189749000 | 247000 | 246500 | 247000 | 246500 | 114 |
| 428 | 20240926 | 113500 | 48161636500 | 247000 | 246500 | 247000 | 246500 | 166 |
| 429 | 20240926 | 113400 | 48120705000 | 246500 | 247000 | 247000 | 246500 | 138 |
| 430 | 20240926 | 113300 | 48086675000 | 246500 | 247000 | 247000 | 246500 | 142 |
| 431 | 20240926 | 113200 | 48051663500 | 247000 | 246500 | 247000 | 246500 | 52 |
| 432 | 20240926 | 113100 | 48038837000 | 247000 | 247000 | 247000 | 246500 | 54 |
| 433 | 20240926 | 113000 | 48025506500 | 247000 | 247000 | 247000 | 246500 | 206 |
| 434 | 20240926 | 112900 | 47974717500 | 247000 | 247000 | 247000 | 246500 | 153 |
| 435 | 20240926 | 112800 | 47936942000 | 247000 | 246500 | 247000 | 246500 | 805 |
| 436 | 20240926 | 112700 | 47738453500 | 246500 | 246500 | 246500 | 246000 | 33 |
| 437 | 20240926 | 112600 | 47730331000 | 246000 | 246500 | 246500 | 246000 | 43 |
| 438 | 20240926 | 112500 | 47719746500 | 246500 | 245500 | 246500 | 245500 | 633 |
| 439 | 20240926 | 112400 | 47563913500 | 246000 | 247000 | 247000 | 245500 | 819 |
| 440 | 20240926 | 112300 | 47362273000 | 247000 | 246000 | 247000 | 246000 | 485 |
| 441 | 20240926 | 112200 | 47242733000 | 245500 | 246000 | 246000 | 245500 | 200 |
| 442 | 20240926 | 112100 | 47193576500 | 246000 | 246000 | 246000 | 245500 | 260 |
| 443 | 20240926 | 112000 | 47129623500 | 246000 | 246500 | 246500 | 245500 | 918 |
| 444 | 20240926 | 111900 | 46903498000 | 246500 | 246500 | 247000 | 246000 | 1400 |
| 445 | 20240926 | 111800 | 46558724000 | 246500 | 247000 | 247000 | 246500 | 316 |
| 446 | 20240926 | 111700 | 46480697000 | 247000 | 246500 | 247000 | 246500 | 200 |
| 447 | 20240926 | 111600 | 46431313500 | 247000 | 246500 | 247000 | 246000 | 1146 |
| 448 | 20240926 | 111500 | 46148824000 | 246500 | 246500 | 246500 | 246000 | 219 |
| 449 | 20240926 | 111400 | 46094845000 | 246000 | 246500 | 246500 | 246000 | 86 |
| 450 | 20240926 | 111300 | 46073666000 | 246500 | 246500 | 246500 | 245500 | 1848 |
| 451 | 20240926 | 111200 | 45618478500 | 246500 | 247000 | 247000 | 246500 | 135 |
| 452 | 20240926 | 111100 | 45585163500 | 247000 | 246500 | 247000 | 246000 | 1398 |
| 453 | 20240926 | 111000 | 45240509500 | 246000 | 246500 | 246500 | 246000 | 55 |
| 454 | 20240926 | 110900 | 45226961000 | 246500 | 246500 | 246500 | 246000 | 130 |
| 455 | 20240926 | 110800 | 45194922000 | 246000 | 246000 | 246500 | 246000 | 73 |
| 456 | 20240926 | 110700 | 45176943000 | 246000 | 246500 | 246500 | 246000 | 44 |
| 457 | 20240926 | 110600 | 45166106500 | 246000 | 245500 | 246500 | 245500 | 67 |
| 458 | 20240926 | 110500 | 45149609500 | 246000 | 246000 | 246000 | 245500 | 338 |
| 459 | 20240926 | 110400 | 45066471500 | 246500 | 245500 | 246500 | 245500 | 2518 |
| 460 | 20240926 | 110300 | 44447920500 | 245000 | 245000 | 245500 | 244500 | 853 |
| 461 | 20240926 | 110200 | 44238967500 | 245000 | 244500 | 245000 | 244500 | 244 |
| 462 | 20240926 | 110100 | 44179239500 | 244500 | 244500 | 245000 | 244500 | 541 |
| 463 | 20240926 | 110000 | 44046957500 | 244500 | 245000 | 245000 | 244500 | 174 |
| 464 | 20240926 | 105900 | 44004395500 | 244500 | 244500 | 245000 | 244500 | 224 |
| 465 | 20240926 | 105800 | 43949551000 | 244500 | 245000 | 245000 | 244500 | 67 |
| 466 | 20240926 | 105700 | 43933142500 | 245000 | 245000 | 245000 | 244500 | 416 |
| 467 | 20240926 | 105600 | 43831224500 | 244500 | 244500 | 245000 | 244500 | 169 |
| 468 | 20240926 | 105500 | 43789841000 | 245000 | 245000 | 245000 | 244500 | 466 |
| 469 | 20240926 | 105400 | 43675749000 | 245000 | 245000 | 245500 | 244500 | 665 |
| 470 | 20240926 | 105300 | 43512850500 | 245000 | 245000 | 245500 | 245000 | 290 |
| 471 | 20240926 | 105200 | 43441794500 | 245000 | 245500 | 245500 | 245000 | 94 |
| 472 | 20240926 | 105100 | 43418758500 | 245000 | 244500 | 245500 | 244500 | 193 |
| 473 | 20240926 | 105000 | 43371472000 | 245000 | 245500 | 245500 | 244500 | 1328 |
| 474 | 20240926 | 104900 | 43045973500 | 245500 | 245500 | 246000 | 245500 | 159 |
| 475 | 20240926 | 104800 | 43006931500 | 245500 | 246000 | 246000 | 245500 | 278 |
| 476 | 20240926 | 104700 | 42938641500 | 246000 | 246000 | 246000 | 245500 | 125 |
| 477 | 20240926 | 104600 | 42907950500 | 245500 | 246000 | 246000 | 245500 | 561 |
| 478 | 20240926 | 104500 | 42770085500 | 245500 | 246000 | 246000 | 245500 | 51 |
| 479 | 20240926 | 104400 | 42757553000 | 245500 | 244500 | 245500 | 244500 | 1583 |
| 480 | 20240926 | 104300 | 42369315000 | 245000 | 245500 | 245500 | 244500 | 305 |
| 481 | 20240926 | 104200 | 42294624500 | 245000 | 245500 | 245500 | 245000 | 272 |
| 482 | 20240926 | 104100 | 42227930000 | 245000 | 245000 | 245500 | 245000 | 92 |
| 483 | 20240926 | 104000 | 42205379000 | 245000 | 245500 | 245500 | 245000 | 839 |
| 484 | 20240926 | 103900 | 41999801500 | 245500 | 245000 | 245500 | 245000 | 750 |
| 485 | 20240926 | 103800 | 41816046000 | 245000 | 246000 | 246000 | 245000 | 840 |
| 486 | 20240926 | 103700 | 41609848500 | 246000 | 246000 | 246000 | 245500 | 120 |
| 487 | 20240926 | 103600 | 41580383500 | 246000 | 246000 | 246000 | 245500 | 89 |
| 488 | 20240926 | 103500 | 41558523000 | 245500 | 246000 | 246000 | 245500 | 120 |
| 489 | 20240926 | 103400 | 41529039000 | 246000 | 246000 | 246000 | 245500 | 64 |
| 490 | 20240926 | 103300 | 41513314500 | 246000 | 246000 | 246000 | 245500 | 142 |
| 491 | 20240926 | 103200 | 41478399500 | 246000 | 245500 | 246500 | 245000 | 1287 |
| 492 | 20240926 | 103100 | 41162071000 | 245500 | 245000 | 245500 | 245000 | 340 |
| 493 | 20240926 | 103000 | 41078678500 | 245000 | 246000 | 246000 | 245000 | 1517 |
| 494 | 20240926 | 102900 | 40706501500 | 245500 | 246000 | 246000 | 245500 | 156 |
| 495 | 20240926 | 102800 | 40668141500 | 246000 | 246000 | 246000 | 245500 | 458 |
| 496 | 20240926 | 102700 | 40555528000 | 245500 | 246500 | 246500 | 245500 | 1051 |
| 497 | 20240926 | 102600 | 40296971000 | 246500 | 246500 | 246500 | 246000 | 1209 |
| 498 | 20240926 | 102500 | 39998969000 | 246500 | 246500 | 246500 | 246000 | 1198 |
| 499 | 20240926 | 102400 | 39703763500 | 246500 | 246000 | 246500 | 245500 | 1610 |
| 500 | 20240926 | 102300 | 39307518500 | 246000 | 245500 | 246000 | 245500 | 905 |
| 501 | 20240926 | 102200 | 39084909500 | 246000 | 245500 | 246000 | 245000 | 1684 |
| 502 | 20240926 | 102100 | 38671493000 | 245500 | 245000 | 245500 | 244500 | 1793 |
| 503 | 20240926 | 102000 | 38231862500 | 245000 | 244500 | 245000 | 244500 | 270 |
| 504 | 20240926 | 101900 | 38165733500 | 245000 | 244500 | 245000 | 244500 | 239 |
| 505 | 20240926 | 101800 | 38107231000 | 245000 | 244500 | 245000 | 244000 | 528 |
| 506 | 20240926 | 101700 | 37978135000 | 244500 | 244500 | 245000 | 244000 | 1032 |
| 507 | 20240926 | 101600 | 37725810000 | 244000 | 244500 | 244500 | 244000 | 232 |
| 508 | 20240926 | 101500 | 37669120500 | 244500 | 244000 | 244500 | 243500 | 2138 |
| 509 | 20240926 | 101400 | 37147322500 | 244500 | 244500 | 244500 | 244000 | 187 |
| 510 | 20240926 | 101300 | 37101667500 | 244500 | 244000 | 244500 | 244000 | 486 |
| 511 | 20240926 | 101200 | 36982964000 | 244000 | 244500 | 244500 | 244000 | 253 |
| 512 | 20240926 | 101100 | 36921217000 | 244500 | 244000 | 244500 | 244000 | 252 |
| 513 | 20240926 | 101000 | 36859633000 | 244000 | 244000 | 244500 | 243500 | 803 |
| 514 | 20240926 | 100900 | 36663693000 | 244000 | 244000 | 244500 | 243500 | 662 |
| 515 | 20240926 | 100800 | 36502178500 | 244000 | 244500 | 244500 | 244000 | 1024 |
| 516 | 20240926 | 100700 | 36252253500 | 244000 | 244500 | 244500 | 244000 | 265 |
| 517 | 20240926 | 100600 | 36187551000 | 244500 | 243500 | 244500 | 243500 | 772 |
| 518 | 20240926 | 100500 | 35999205500 | 244000 | 244000 | 244000 | 243500 | 2219 |
| 519 | 20240926 | 100400 | 35458251500 | 244000 | 244500 | 244500 | 244000 | 283 |
| 520 | 20240926 | 100300 | 35389139500 | 244000 | 244500 | 244500 | 244000 | 200 |
| 521 | 20240926 | 100200 | 35340256500 | 244500 | 244500 | 244500 | 244000 | 246 |
| 522 | 20240926 | 100100 | 35280197000 | 244500 | 244500 | 244500 | 244000 | 404 |
| 523 | 20240926 | 100000 | 35181491000 | 244500 | 244500 | 244500 | 244000 | 1032 |
| 524 | 20240926 | 095900 | 34929645500 | 244500 | 244000 | 244500 | 244000 | 226 |
| 525 | 20240926 | 095800 | 34874430500 | 244000 | 244500 | 244500 | 244000 | 467 |
| 526 | 20240926 | 095700 | 34760400000 | 244500 | 244500 | 244500 | 244000 | 227 |
| 527 | 20240926 | 095600 | 34704910000 | 244000 | 244500 | 244500 | 244000 | 670 |
| 528 | 20240926 | 095500 | 34541368000 | 244500 | 245000 | 245000 | 244000 | 1298 |
| 529 | 20240926 | 095400 | 34223818000 | 245000 | 244000 | 245000 | 244000 | 197 |
| 530 | 20240926 | 095300 | 34175590500 | 244000 | 244500 | 245000 | 244000 | 972 |
| 531 | 20240926 | 095200 | 33938052500 | 244500 | 244000 | 244500 | 243500 | 850 |
| 532 | 20240926 | 095100 | 33730527500 | 244000 | 244500 | 244500 | 243500 | 2892 |
| 533 | 20240926 | 095000 | 33024786500 | 244500 | 244000 | 244500 | 244000 | 1036 |
| 534 | 20240926 | 094900 | 32771759000 | 244000 | 243500 | 244000 | 243000 | 2160 |
| 535 | 20240926 | 094800 | 32245436500 | 243000 | 243000 | 243500 | 243000 | 701 |
| 536 | 20240926 | 094700 | 32074930500 | 243500 | 242500 | 244000 | 242500 | 2254 |
| 537 | 20240926 | 094600 | 31527216000 | 242500 | 243500 | 243500 | 242500 | 3248 |
| 538 | 20240926 | 094500 | 30738814000 | 243000 | 243000 | 243500 | 243000 | 2537 |
| 539 | 20240926 | 094400 | 30122266000 | 243000 | 243000 | 243500 | 243000 | 1630 |
| 540 | 20240926 | 094300 | 29726046000 | 243500 | 244000 | 244000 | 243000 | 2341 |
| 541 | 20240926 | 094200 | 29156190000 | 243500 | 243500 | 244000 | 243500 | 727 |
| 542 | 20240926 | 094100 | 28979013000 | 243500 | 244000 | 244000 | 243000 | 5755 |
| 543 | 20240926 | 094000 | 27577652000 | 244000 | 244500 | 245000 | 243500 | 3887 |
| 544 | 20240926 | 093900 | 26628642000 | 244500 | 245000 | 245000 | 244500 | 800 |
| 545 | 20240926 | 093800 | 26432939000 | 245000 | 244500 | 245000 | 244500 | 761 |
| 546 | 20240926 | 093700 | 26246780500 | 244500 | 245000 | 245500 | 244500 | 1626 |
| 547 | 20240926 | 093600 | 25848498000 | 245500 | 246000 | 246000 | 245000 | 1439 |
| 548 | 20240926 | 093500 | 25495205500 | 246000 | 246000 | 246000 | 245500 | 708 |
| 549 | 20240926 | 093400 | 25321075500 | 246000 | 245500 | 246000 | 245500 | 178 |
| 550 | 20240926 | 093300 | 25277328000 | 245500 | 245500 | 246000 | 245000 | 1647 |
| 551 | 20240926 | 093200 | 24872966500 | 245000 | 245500 | 246000 | 245000 | 499 |
| 552 | 20240926 | 093100 | 24750504000 | 245500 | 245000 | 245500 | 244500 | 412 |
| 553 | 20240926 | 093000 | 24649445000 | 244500 | 244000 | 245000 | 243500 | 4791 |
| 554 | 20240926 | 092900 | 23479562000 | 244000 | 245000 | 245000 | 244000 | 5597 |
| 555 | 20240926 | 092800 | 22111294000 | 245000 | 245500 | 245500 | 244500 | 3096 |
| 556 | 20240926 | 092700 | 21352476000 | 245000 | 244500 | 245500 | 244000 | 2658 |
| 557 | 20240926 | 092600 | 20701782000 | 244500 | 244500 | 245000 | 244000 | 3108 |
| 558 | 20240926 | 092500 | 19942453000 | 245000 | 244500 | 245000 | 244500 | 1393 |
| 559 | 20240926 | 092400 | 19601790000 | 244500 | 245000 | 245500 | 244500 | 4445 |
| 560 | 20240926 | 092300 | 18512588500 | 245500 | 245500 | 246000 | 245000 | 1252 |
| 561 | 20240926 | 092200 | 18205298500 | 246000 | 246000 | 246500 | 245500 | 3483 |
| 562 | 20240926 | 092100 | 17349109000 | 246000 | 246500 | 247000 | 246000 | 2688 |
| 563 | 20240926 | 092000 | 16686747000 | 247000 | 247500 | 247500 | 246500 | 1813 |
| 564 | 20240926 | 091900 | 16238983000 | 247500 | 247500 | 247500 | 247000 | 580 |
| 565 | 20240926 | 091800 | 16095680500 | 247500 | 247000 | 248000 | 247000 | 2421 |
| 566 | 20240926 | 091700 | 15497212500 | 247000 | 248000 | 248500 | 247000 | 3451 |
| 567 | 20240926 | 091600 | 14642870000 | 248500 | 248000 | 248500 | 247500 | 1514 |
| 568 | 20240926 | 091500 | 14267326500 | 248000 | 248000 | 248500 | 247500 | 1016 |
| 569 | 20240926 | 091400 | 14015227000 | 248000 | 247500 | 248500 | 247500 | 2103 |
| 570 | 20240926 | 091300 | 13493416500 | 247500 | 248000 | 249000 | 247500 | 2128 |
| 571 | 20240926 | 091200 | 12964980500 | 248000 | 248000 | 248500 | 247500 | 757 |
| 572 | 20240926 | 091100 | 12777300000 | 247500 | 248000 | 248500 | 247500 | 1845 |
| 573 | 20240926 | 091000 | 12319426000 | 248500 | 248500 | 248500 | 248000 | 1497 |
| 574 | 20240926 | 090900 | 11948024000 | 248500 | 248500 | 249000 | 248000 | 2034 |
| 575 | 20240926 | 090800 | 11442513500 | 248500 | 248500 | 249000 | 248000 | 1272 |
| 576 | 20240926 | 090700 | 11126398000 | 248500 | 249000 | 249000 | 247000 | 2150 |
| 577 | 20240926 | 090600 | 10592359000 | 249000 | 249000 | 249000 | 247500 | 2946 |
| 578 | 20240926 | 090500 | 9860539500 | 249000 | 248500 | 249000 | 248000 | 2419 |
| 579 | 20240926 | 090400 | 9258850000 | 248500 | 247000 | 248500 | 246000 | 4436 |
| 580 | 20240926 | 090300 | 8163380000 | 247000 | 247000 | 248000 | 245500 | 3351 |
| 581 | 20240926 | 090200 | 7336071500 | 247000 | 247000 | 248500 | 244500 | 10793 |
| 582 | 20240926 | 090100 | 4681275000 | 247000 | 246000 | 248000 | 246000 | 4832 |
| 583 | 20240926 | 090000 | 3488266000 | 246000 | 249500 | 249500 | 245000 | 13981 |