34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 184100 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 13591 |
| 3 | 20240927 | 184000 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 4 | 20240927 | 183900 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 5 | 20240927 | 183800 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 6 | 20240927 | 183700 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 7 | 20240927 | 183600 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 8 | 20240927 | 183500 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 9 | 20240927 | 183400 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 10 | 20240927 | 183300 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 11 | 20240927 | 183200 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 12 | 20240927 | 183100 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 13 | 20240927 | 183000 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 14 | 20240927 | 182900 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 15 | 20240927 | 182800 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 16 | 20240927 | 182700 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 17 | 20240927 | 182600 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 18 | 20240927 | 182500 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 19 | 20240927 | 182400 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 20 | 20240927 | 182300 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 21 | 20240927 | 182200 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 22 | 20240927 | 182100 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 23 | 20240927 | 182000 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 24 | 20240927 | 181900 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 25 | 20240927 | 181800 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 26 | 20240927 | 181700 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 27 | 20240927 | 181600 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 28 | 20240927 | 181500 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 29 | 20240927 | 181400 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 30 | 20240927 | 181300 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 31 | 20240927 | 181200 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 32 | 20240927 | 181100 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 13591 |
| 33 | 20240927 | 181000 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 34 | 20240927 | 180900 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 35 | 20240927 | 180800 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 36 | 20240927 | 180700 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 37 | 20240927 | 180600 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 38 | 20240927 | 180500 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 39 | 20240927 | 180400 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 40 | 20240927 | 180300 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 41 | 20240927 | 180200 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 42 | 20240927 | 180100 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 43 | 20240927 | 180000 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 44 | 20240927 | 175900 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 45 | 20240927 | 175800 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 46 | 20240927 | 175700 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 47 | 20240927 | 175600 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 48 | 20240927 | 175500 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 49 | 20240927 | 175400 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 50 | 20240927 | 175300 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 51 | 20240927 | 175200 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 52 | 20240927 | 175100 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 53 | 20240927 | 175000 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 54 | 20240927 | 174900 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 55 | 20240927 | 174800 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 56 | 20240927 | 174700 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 57 | 20240927 | 174600 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 58 | 20240927 | 174500 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 59 | 20240927 | 174400 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 60 | 20240927 | 174300 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 61 | 20240927 | 174200 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 62 | 20240927 | 174100 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 13591 |
| 63 | 20240927 | 174000 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 64 | 20240927 | 173900 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 65 | 20240927 | 173800 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 66 | 20240927 | 173700 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 67 | 20240927 | 173600 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 68 | 20240927 | 173500 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 69 | 20240927 | 173400 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 70 | 20240927 | 173300 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 71 | 20240927 | 173200 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 72 | 20240927 | 173100 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 73 | 20240927 | 173000 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 74 | 20240927 | 172900 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 75 | 20240927 | 172800 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 76 | 20240927 | 172700 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 77 | 20240927 | 172600 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 78 | 20240927 | 172500 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 79 | 20240927 | 172400 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 80 | 20240927 | 172300 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 81 | 20240927 | 172200 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 82 | 20240927 | 172100 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 83 | 20240927 | 172000 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 84 | 20240927 | 171900 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 85 | 20240927 | 171800 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 86 | 20240927 | 171700 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 87 | 20240927 | 171600 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 88 | 20240927 | 171500 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 89 | 20240927 | 171400 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 90 | 20240927 | 171300 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 91 | 20240927 | 171200 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 92 | 20240927 | 171100 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 13591 |
| 93 | 20240927 | 171000 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 94 | 20240927 | 170900 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 95 | 20240927 | 170800 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 96 | 20240927 | 170700 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 97 | 20240927 | 170600 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 98 | 20240927 | 170500 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 99 | 20240927 | 170400 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 100 | 20240927 | 170300 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 101 | 20240927 | 170200 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 102 | 20240927 | 170100 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 103 | 20240927 | 170000 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 104 | 20240927 | 165900 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 105 | 20240927 | 165800 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 106 | 20240927 | 165700 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 107 | 20240927 | 165600 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 108 | 20240927 | 165500 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 109 | 20240927 | 165400 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 110 | 20240927 | 165300 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 111 | 20240927 | 165200 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 112 | 20240927 | 165100 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 113 | 20240927 | 165000 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 114 | 20240927 | 164900 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 115 | 20240927 | 164800 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 116 | 20240927 | 164700 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 117 | 20240927 | 164600 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 118 | 20240927 | 164500 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 119 | 20240927 | 164400 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 120 | 20240927 | 164300 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 121 | 20240927 | 164200 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 122 | 20240927 | 164100 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 13591 |
| 123 | 20240927 | 164000 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 124 | 20240927 | 163900 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 125 | 20240927 | 163800 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 126 | 20240927 | 163700 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 127 | 20240927 | 163600 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 128 | 20240927 | 163500 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 129 | 20240927 | 163400 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 130 | 20240927 | 163300 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 131 | 20240927 | 163200 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 132 | 20240927 | 163100 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 133 | 20240927 | 163000 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 134 | 20240927 | 162900 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 135 | 20240927 | 162800 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 136 | 20240927 | 162700 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 137 | 20240927 | 162600 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 138 | 20240927 | 162500 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 139 | 20240927 | 162400 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 140 | 20240927 | 162300 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 141 | 20240927 | 162200 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 142 | 20240927 | 162100 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 143 | 20240927 | 162000 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 144 | 20240927 | 161900 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 145 | 20240927 | 161800 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 146 | 20240927 | 161700 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 147 | 20240927 | 161600 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 148 | 20240927 | 161500 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 149 | 20240927 | 161400 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 150 | 20240927 | 161300 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 151 | 20240927 | 161200 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 152 | 20240927 | 161100 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 13591 |
| 153 | 20240927 | 161000 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 154 | 20240927 | 160900 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 155 | 20240927 | 160800 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 156 | 20240927 | 160700 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 157 | 20240927 | 160600 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 158 | 20240927 | 160500 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 159 | 20240927 | 160400 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 160 | 20240927 | 160300 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 161 | 20240927 | 160200 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 162 | 20240927 | 160100 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 163 | 20240927 | 160000 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 164 | 20240927 | 155900 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 165 | 20240927 | 155800 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 166 | 20240927 | 155700 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 167 | 20240927 | 155600 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 168 | 20240927 | 155500 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 169 | 20240927 | 155400 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 170 | 20240927 | 155300 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 171 | 20240927 | 155200 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 172 | 20240927 | 155100 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 173 | 20240927 | 155000 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 174 | 20240927 | 154900 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 175 | 20240927 | 154800 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 176 | 20240927 | 154700 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 177 | 20240927 | 154600 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 178 | 20240927 | 154500 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 179 | 20240927 | 154400 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 180 | 20240927 | 154300 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 181 | 20240927 | 154200 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 182 | 20240927 | 154100 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 13591 |
| 183 | 20240927 | 154000 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 184 | 20240927 | 153900 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 185 | 20240927 | 153800 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 186 | 20240927 | 153700 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 187 | 20240927 | 153600 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 188 | 20240927 | 153500 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 189 | 20240927 | 153400 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 190 | 20240927 | 153300 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 191 | 20240927 | 153200 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 192 | 20240927 | 153100 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 193 | 20240927 | 153000 | 81017857500 | 251000 | 251000 | 251000 | 251000 | 13591 |
| 194 | 20240927 | 152900 | 77606516500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 195 | 20240927 | 152800 | 77606516500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 196 | 20240927 | 152700 | 77606516500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 197 | 20240927 | 152600 | 77606516500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 198 | 20240927 | 152500 | 77606516500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 199 | 20240927 | 152400 | 77606516500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 200 | 20240927 | 152300 | 77606516500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 201 | 20240927 | 152200 | 77606516500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 202 | 20240927 | 152100 | 77606516500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 203 | 20240927 | 152000 | 77606516500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 204 | 20240927 | 151900 | 77606516500 | 253000 | 252500 | 253000 | 252500 | 1989 |
| 205 | 20240927 | 151800 | 77103400000 | 252500 | 253000 | 253000 | 252500 | 306 |
| 206 | 20240927 | 151700 | 77026067500 | 252500 | 252500 | 253000 | 252500 | 786 |
| 207 | 20240927 | 151600 | 76827286500 | 252500 | 253000 | 253000 | 252500 | 1265 |
| 208 | 20240927 | 151500 | 76507547500 | 253000 | 253000 | 253000 | 252500 | 1070 |
| 209 | 20240927 | 151400 | 76236989000 | 252500 | 253000 | 253000 | 252500 | 770 |
| 210 | 20240927 | 151300 | 76042253000 | 253000 | 253000 | 253000 | 252500 | 761 |
| 211 | 20240927 | 151200 | 75849773500 | 253000 | 252500 | 253000 | 252000 | 1338 |
| 212 | 20240927 | 151100 | 75511925000 | 252500 | 252000 | 252500 | 251500 | 2562 |
| 213 | 20240927 | 151000 | 74865883500 | 252000 | 251500 | 252000 | 251500 | 776 |
| 214 | 20240927 | 150900 | 74670374000 | 252000 | 252000 | 252000 | 251500 | 88 |
| 215 | 20240927 | 150800 | 74648207500 | 252000 | 251500 | 252000 | 251500 | 716 |
| 216 | 20240927 | 150700 | 74467798500 | 252000 | 252000 | 252000 | 251500 | 118 |
| 217 | 20240927 | 150600 | 74438073500 | 252000 | 252000 | 252000 | 251500 | 120 |
| 218 | 20240927 | 150500 | 74407848000 | 252000 | 251500 | 252000 | 251500 | 164 |
| 219 | 20240927 | 150400 | 74366585000 | 251500 | 251500 | 252000 | 251500 | 167 |
| 220 | 20240927 | 150300 | 74324565500 | 252000 | 251500 | 252000 | 251500 | 286 |
| 221 | 20240927 | 150200 | 74252609500 | 251500 | 251500 | 252000 | 251500 | 51 |
| 222 | 20240927 | 150100 | 74239780500 | 251500 | 252000 | 252000 | 251500 | 1688 |
| 223 | 20240927 | 150000 | 73815199500 | 251500 | 251500 | 252000 | 251500 | 191 |
| 224 | 20240927 | 145900 | 73767100000 | 251500 | 252000 | 252000 | 251500 | 110 |
| 225 | 20240927 | 145800 | 73739422500 | 252000 | 251500 | 252000 | 251500 | 108 |
| 226 | 20240927 | 145700 | 73712239500 | 252000 | 252000 | 252000 | 251500 | 195 |
| 227 | 20240927 | 145600 | 73663105000 | 252000 | 252000 | 252000 | 251500 | 75 |
| 228 | 20240927 | 145500 | 73644229000 | 252000 | 251000 | 252000 | 251000 | 406 |
| 229 | 20240927 | 145400 | 73542123000 | 251000 | 251500 | 251500 | 251000 | 310 |
| 230 | 20240927 | 145300 | 73464183500 | 251500 | 250500 | 251500 | 250500 | 756 |
| 231 | 20240927 | 145200 | 73274401000 | 251000 | 250500 | 251000 | 250500 | 149 |
| 232 | 20240927 | 145100 | 73237075000 | 251000 | 250000 | 251000 | 250000 | 1283 |
| 233 | 20240927 | 145000 | 72915672000 | 250000 | 250000 | 250500 | 250000 | 109 |
| 234 | 20240927 | 144900 | 72888408500 | 250500 | 250500 | 251000 | 250000 | 780 |
| 235 | 20240927 | 144800 | 72693032500 | 250500 | 250500 | 251000 | 250500 | 264 |
| 236 | 20240927 | 144700 | 72626899500 | 250500 | 250500 | 251000 | 250500 | 627 |
| 237 | 20240927 | 144600 | 72469833500 | 250500 | 250500 | 251000 | 250500 | 258 |
| 238 | 20240927 | 144500 | 72405188500 | 250500 | 250500 | 251000 | 250500 | 221 |
| 239 | 20240927 | 144400 | 72349817000 | 250500 | 250500 | 251000 | 250500 | 120 |
| 240 | 20240927 | 144300 | 72319753000 | 250500 | 250500 | 251000 | 250500 | 163 |
| 241 | 20240927 | 144200 | 72278894500 | 250500 | 251000 | 251500 | 250500 | 869 |
| 242 | 20240927 | 144100 | 72060778000 | 251000 | 252000 | 252000 | 251000 | 1468 |
| 243 | 20240927 | 144000 | 71691607500 | 251500 | 251000 | 252000 | 251000 | 769 |
| 244 | 20240927 | 143900 | 71498099000 | 251000 | 251000 | 251500 | 251000 | 216 |
| 245 | 20240927 | 143800 | 71443794500 | 251500 | 251500 | 251500 | 251000 | 499 |
| 246 | 20240927 | 143700 | 71318381500 | 251000 | 251500 | 251500 | 251000 | 178 |
| 247 | 20240927 | 143600 | 71273664500 | 251500 | 251000 | 251500 | 251000 | 773 |
| 248 | 20240927 | 143500 | 71079286000 | 251500 | 251000 | 251500 | 251000 | 252 |
| 249 | 20240927 | 143400 | 71015943000 | 251000 | 251000 | 251500 | 251000 | 73 |
| 250 | 20240927 | 143300 | 70997614000 | 251500 | 251500 | 251500 | 251000 | 409 |
| 251 | 20240927 | 143200 | 70894953000 | 251500 | 251000 | 252000 | 250500 | 1269 |
| 252 | 20240927 | 143100 | 70576170500 | 250500 | 251000 | 251000 | 250500 | 106 |
| 253 | 20240927 | 143000 | 70549602000 | 250500 | 251000 | 251500 | 250500 | 262 |
| 254 | 20240927 | 142900 | 70483902500 | 251000 | 251000 | 251500 | 251000 | 647 |
| 255 | 20240927 | 142800 | 70321504000 | 251000 | 252000 | 252000 | 251000 | 616 |
| 256 | 20240927 | 142700 | 70166846000 | 252000 | 251500 | 252000 | 251500 | 816 |
| 257 | 20240927 | 142600 | 69961557000 | 251500 | 252000 | 252000 | 251500 | 940 |
| 258 | 20240927 | 142500 | 69724708000 | 252000 | 252500 | 253000 | 252000 | 579 |
| 259 | 20240927 | 142400 | 69578505500 | 252500 | 252500 | 253000 | 252500 | 149 |
| 260 | 20240927 | 142300 | 69540882500 | 252500 | 253000 | 253000 | 252500 | 160 |
| 261 | 20240927 | 142200 | 69500428000 | 253000 | 252500 | 253000 | 252500 | 77 |
| 262 | 20240927 | 142100 | 69480977000 | 252500 | 253000 | 253000 | 252500 | 50 |
| 263 | 20240927 | 142000 | 69468340500 | 252500 | 252500 | 253000 | 252000 | 771 |
| 264 | 20240927 | 141900 | 69273661500 | 252500 | 252000 | 252500 | 252000 | 487 |
| 265 | 20240927 | 141800 | 69150779500 | 252000 | 252500 | 252500 | 252000 | 159 |
| 266 | 20240927 | 141700 | 69110669500 | 252500 | 252500 | 252500 | 252000 | 552 |
| 267 | 20240927 | 141600 | 68971292000 | 252500 | 252500 | 253000 | 252500 | 176 |
| 268 | 20240927 | 141500 | 68926833500 | 252500 | 252500 | 253000 | 252500 | 71 |
| 269 | 20240927 | 141400 | 68908905500 | 253000 | 253000 | 253000 | 252500 | 74 |
| 270 | 20240927 | 141300 | 68890217500 | 253000 | 252500 | 253000 | 252500 | 43 |
| 271 | 20240927 | 141200 | 68879345500 | 252500 | 252500 | 253000 | 252500 | 96 |
| 272 | 20240927 | 141100 | 68855105000 | 253000 | 253000 | 253000 | 252500 | 683 |
| 273 | 20240927 | 141000 | 68682609500 | 253000 | 252500 | 253000 | 252500 | 102 |
| 274 | 20240927 | 140900 | 68656853500 | 252500 | 253000 | 253000 | 252500 | 39 |
| 275 | 20240927 | 140800 | 68646997500 | 252500 | 252500 | 253000 | 252500 | 218 |
| 276 | 20240927 | 140700 | 68591895000 | 252500 | 253500 | 253500 | 252500 | 1626 |
| 277 | 20240927 | 140600 | 68180507500 | 253000 | 253500 | 254000 | 253000 | 2534 |
| 278 | 20240927 | 140500 | 67538147500 | 253500 | 254000 | 254000 | 253500 | 95 |
| 279 | 20240927 | 140400 | 67514030000 | 253500 | 253500 | 254000 | 253500 | 377 |
| 280 | 20240927 | 140300 | 67418352000 | 253500 | 253500 | 254000 | 253500 | 227 |
| 281 | 20240927 | 140200 | 67360714500 | 253500 | 253500 | 254000 | 253500 | 1423 |
| 282 | 20240927 | 140100 | 66999959000 | 253500 | 253500 | 253500 | 253000 | 140 |
| 283 | 20240927 | 140000 | 66964473000 | 253500 | 253000 | 253500 | 253000 | 368 |
| 284 | 20240927 | 135900 | 66871208000 | 253500 | 253500 | 253500 | 253000 | 88 |
| 285 | 20240927 | 135800 | 66848908500 | 253500 | 253500 | 253500 | 253000 | 373 |
| 286 | 20240927 | 135700 | 66754375500 | 253500 | 253500 | 253500 | 253000 | 343 |
| 287 | 20240927 | 135600 | 66667431000 | 253500 | 253500 | 253500 | 253000 | 134 |
| 288 | 20240927 | 135500 | 66633478000 | 253500 | 253000 | 253500 | 253000 | 39 |
| 289 | 20240927 | 135400 | 66623602500 | 253500 | 253000 | 253500 | 253000 | 80 |
| 290 | 20240927 | 135300 | 66603329000 | 253500 | 253500 | 253500 | 253000 | 1187 |
| 291 | 20240927 | 135200 | 66302444000 | 253500 | 253500 | 253500 | 253000 | 132 |
| 292 | 20240927 | 135100 | 66269023500 | 253000 | 253500 | 253500 | 253000 | 143 |
| 293 | 20240927 | 135000 | 66232814000 | 253500 | 253000 | 253500 | 252500 | 1827 |
| 294 | 20240927 | 134900 | 65770444000 | 252500 | 253000 | 253000 | 252500 | 259 |
| 295 | 20240927 | 134800 | 65704928000 | 252500 | 253000 | 253000 | 252500 | 18 |
| 296 | 20240927 | 134700 | 65700381000 | 253000 | 252500 | 253000 | 252500 | 327 |
| 297 | 20240927 | 134600 | 65617679000 | 252500 | 253000 | 253000 | 252500 | 321 |
| 298 | 20240927 | 134500 | 65536474000 | 252500 | 252500 | 253000 | 252500 | 333 |
| 299 | 20240927 | 134400 | 65452358000 | 253000 | 253000 | 253000 | 252500 | 76 |
| 300 | 20240927 | 134300 | 65433146500 | 253000 | 252500 | 253000 | 252500 | 183 |
| 301 | 20240927 | 134200 | 65386917000 | 252500 | 253000 | 253000 | 252500 | 65 |
| 302 | 20240927 | 134100 | 65370489500 | 253000 | 252500 | 253000 | 252500 | 272 |
| 303 | 20240927 | 134000 | 65301680500 | 253000 | 252500 | 253000 | 252500 | 166 |
| 304 | 20240927 | 133900 | 65259764000 | 252500 | 253000 | 253000 | 252500 | 316 |
| 305 | 20240927 | 133800 | 65179939000 | 252500 | 253000 | 253000 | 252500 | 101 |
| 306 | 20240927 | 133700 | 65154391000 | 252500 | 253000 | 253000 | 252500 | 89 |
| 307 | 20240927 | 133600 | 65131917500 | 253000 | 252500 | 253000 | 252500 | 224 |
| 308 | 20240927 | 133500 | 65075266500 | 252500 | 252500 | 253000 | 252500 | 45 |
| 309 | 20240927 | 133400 | 65063892500 | 252500 | 252000 | 253000 | 252000 | 924 |
| 310 | 20240927 | 133300 | 64830602000 | 252000 | 253000 | 253000 | 252000 | 1180 |
| 311 | 20240927 | 133200 | 64532660000 | 252500 | 253000 | 253000 | 252500 | 336 |
| 312 | 20240927 | 133100 | 64447806000 | 253000 | 252500 | 253000 | 252500 | 94 |
| 313 | 20240927 | 133000 | 64424065500 | 252500 | 252500 | 253000 | 252500 | 192 |
| 314 | 20240927 | 132900 | 64375571500 | 252500 | 253000 | 253000 | 252500 | 106 |
| 315 | 20240927 | 132800 | 64348796500 | 252500 | 252500 | 253000 | 252500 | 72 |
| 316 | 20240927 | 132700 | 64330598000 | 252500 | 253000 | 253000 | 252500 | 205 |
| 317 | 20240927 | 132600 | 64278804500 | 252500 | 252500 | 253000 | 252500 | 52 |
| 318 | 20240927 | 132500 | 64265673500 | 252500 | 252500 | 253000 | 252500 | 111 |
| 319 | 20240927 | 132400 | 64237645500 | 252500 | 252500 | 253000 | 252500 | 144 |
| 320 | 20240927 | 132300 | 64201279500 | 252500 | 252500 | 253000 | 252500 | 22 |
| 321 | 20240927 | 132200 | 64195724000 | 252500 | 252500 | 253000 | 252500 | 70 |
| 322 | 20240927 | 132100 | 64178032500 | 252500 | 252500 | 253000 | 252500 | 180 |
| 323 | 20240927 | 132000 | 64132574500 | 253000 | 252500 | 253000 | 252500 | 411 |
| 324 | 20240927 | 131900 | 64028781000 | 252500 | 253000 | 253000 | 252500 | 27 |
| 325 | 20240927 | 131800 | 64021952000 | 253000 | 253000 | 253000 | 252500 | 110 |
| 326 | 20240927 | 131700 | 63994168500 | 253000 | 253000 | 253500 | 252500 | 1099 |
| 327 | 20240927 | 131600 | 63716109000 | 253000 | 253500 | 253500 | 253000 | 1180 |
| 328 | 20240927 | 131500 | 63417553500 | 253500 | 253000 | 253500 | 253000 | 256 |
| 329 | 20240927 | 131400 | 63352781000 | 253000 | 253500 | 253500 | 253000 | 277 |
| 330 | 20240927 | 131300 | 63282621500 | 253000 | 253000 | 253000 | 253000 | 55 |
| 331 | 20240927 | 131200 | 63268706500 | 253000 | 253500 | 253500 | 253000 | 39 |
| 332 | 20240927 | 131100 | 63258832000 | 253500 | 253000 | 253500 | 253000 | 296 |
| 333 | 20240927 | 131000 | 63183859000 | 253000 | 253000 | 253000 | 253000 | 5 |
| 334 | 20240927 | 130900 | 63182594000 | 253000 | 253000 | 253500 | 253000 | 71 |
| 335 | 20240927 | 130800 | 63164622500 | 253500 | 253500 | 254000 | 253000 | 284 |
| 336 | 20240927 | 130700 | 63092614500 | 253500 | 253500 | 254000 | 253500 | 69 |
| 337 | 20240927 | 130600 | 63075112000 | 253500 | 253000 | 254000 | 253000 | 374 |
| 338 | 20240927 | 130500 | 62980299500 | 253500 | 253500 | 254000 | 253500 | 153 |
| 339 | 20240927 | 130400 | 62941513500 | 254000 | 253500 | 254000 | 253500 | 243 |
| 340 | 20240927 | 130300 | 62879912000 | 253500 | 253500 | 253500 | 253000 | 332 |
| 341 | 20240927 | 130200 | 62795750500 | 253500 | 253000 | 253500 | 253000 | 409 |
| 342 | 20240927 | 130100 | 62692089000 | 253500 | 253000 | 253500 | 253000 | 1436 |
| 343 | 20240927 | 130000 | 62328073000 | 253500 | 253500 | 253500 | 253000 | 98 |
| 344 | 20240927 | 125900 | 62303234500 | 253000 | 253000 | 253000 | 253000 | 48 |
| 345 | 20240927 | 125800 | 62291090500 | 253000 | 253000 | 253500 | 253000 | 102 |
| 346 | 20240927 | 125700 | 62265281500 | 253000 | 253500 | 253500 | 253000 | 102 |
| 347 | 20240927 | 125600 | 62239467500 | 253000 | 253000 | 253000 | 253000 | 214 |
| 348 | 20240927 | 125500 | 62185325500 | 253000 | 253000 | 253000 | 253000 | 92 |
| 349 | 20240927 | 125400 | 62162049500 | 253000 | 253500 | 254000 | 253000 | 218 |
| 350 | 20240927 | 125300 | 62106786500 | 253500 | 253500 | 254000 | 253500 | 1157 |
| 351 | 20240927 | 125200 | 61813481500 | 253500 | 254000 | 254000 | 253500 | 194 |
| 352 | 20240927 | 125100 | 61764302000 | 253500 | 253500 | 254000 | 253500 | 1185 |
| 353 | 20240927 | 125000 | 61463869500 | 253500 | 253500 | 254000 | 253500 | 164 |
| 354 | 20240927 | 124900 | 61422242000 | 253500 | 253000 | 254000 | 253000 | 1927 |
| 355 | 20240927 | 124800 | 60934512000 | 253000 | 254000 | 254000 | 253000 | 467 |
| 356 | 20240927 | 124700 | 60816160000 | 254000 | 254000 | 254000 | 253500 | 24 |
| 357 | 20240927 | 124600 | 60810069000 | 254000 | 253500 | 254000 | 253500 | 835 |
| 358 | 20240927 | 124500 | 60598375000 | 253500 | 253500 | 254000 | 253500 | 112 |
| 359 | 20240927 | 124400 | 60569978500 | 253500 | 254000 | 254000 | 253500 | 407 |
| 360 | 20240927 | 124300 | 60466791500 | 254000 | 254000 | 254500 | 253500 | 763 |
| 361 | 20240927 | 124200 | 60272990500 | 254000 | 254000 | 254500 | 254000 | 2229 |
| 362 | 20240927 | 124100 | 59705842500 | 254500 | 254500 | 254500 | 254000 | 144 |
| 363 | 20240927 | 124000 | 59669208000 | 254500 | 253500 | 254500 | 253500 | 2396 |
| 364 | 20240927 | 123900 | 59060619500 | 254000 | 253500 | 254000 | 253500 | 291 |
| 365 | 20240927 | 123800 | 58986835000 | 253500 | 253500 | 254000 | 253000 | 782 |
| 366 | 20240927 | 123700 | 58788578000 | 253500 | 253500 | 253500 | 253000 | 195 |
| 367 | 20240927 | 123600 | 58739232000 | 253500 | 254000 | 254500 | 253000 | 1101 |
| 368 | 20240927 | 123500 | 58459684500 | 254500 | 254000 | 254500 | 253500 | 1991 |
| 369 | 20240927 | 123400 | 57953959000 | 254000 | 253500 | 254000 | 253500 | 401 |
| 370 | 20240927 | 123300 | 57852297000 | 253500 | 254000 | 254000 | 253500 | 170 |
| 371 | 20240927 | 123200 | 57809168500 | 254000 | 254000 | 254000 | 253500 | 152 |
| 372 | 20240927 | 123100 | 57770605000 | 253500 | 252500 | 253500 | 252500 | 5608 |
| 373 | 20240927 | 123000 | 56351651500 | 252500 | 252000 | 252500 | 252000 | 333 |
| 374 | 20240927 | 122900 | 56267594000 | 252000 | 252500 | 252500 | 252000 | 71 |
| 375 | 20240927 | 122800 | 56249676000 | 252500 | 252000 | 252500 | 252000 | 114 |
| 376 | 20240927 | 122700 | 56220944500 | 252000 | 252000 | 252500 | 252000 | 75 |
| 377 | 20240927 | 122600 | 56202039500 | 252000 | 252000 | 252000 | 251500 | 171 |
| 378 | 20240927 | 122500 | 56158966500 | 252000 | 251500 | 252000 | 251500 | 160 |
| 379 | 20240927 | 122400 | 56118656000 | 251500 | 252000 | 252000 | 251500 | 30 |
| 380 | 20240927 | 122300 | 56111099500 | 252000 | 251500 | 252000 | 251500 | 781 |
| 381 | 20240927 | 122200 | 55914340500 | 251500 | 251500 | 251500 | 251000 | 371 |
| 382 | 20240927 | 122100 | 55821047000 | 251500 | 251500 | 251500 | 251500 | 68 |
| 383 | 20240927 | 122000 | 55803945000 | 251500 | 251500 | 252000 | 251000 | 526 |
| 384 | 20240927 | 121900 | 55671661000 | 251000 | 251000 | 251500 | 251000 | 170 |
| 385 | 20240927 | 121800 | 55628957500 | 251500 | 251500 | 251500 | 251000 | 98 |
| 386 | 20240927 | 121700 | 55604318500 | 251500 | 251500 | 251500 | 251000 | 84 |
| 387 | 20240927 | 121600 | 55583194500 | 251000 | 251500 | 251500 | 251000 | 103 |
| 388 | 20240927 | 121500 | 55557335000 | 251500 | 251000 | 251500 | 251000 | 125 |
| 389 | 20240927 | 121400 | 55525906000 | 251000 | 251000 | 251500 | 251000 | 453 |
| 390 | 20240927 | 121300 | 55412038500 | 251000 | 251000 | 251500 | 251000 | 71 |
| 391 | 20240927 | 121200 | 55394191500 | 251000 | 250500 | 251500 | 250500 | 332 |
| 392 | 20240927 | 121100 | 55310873000 | 250500 | 251000 | 251500 | 250500 | 674 |
| 393 | 20240927 | 121000 | 55141501500 | 251000 | 250500 | 251000 | 250500 | 1278 |
| 394 | 20240927 | 120900 | 54821185000 | 250500 | 250500 | 250500 | 250000 | 203 |
| 395 | 20240927 | 120800 | 54770345000 | 250000 | 250500 | 250500 | 250000 | 55 |
| 396 | 20240927 | 120700 | 54756575000 | 250500 | 250500 | 250500 | 250000 | 208 |
| 397 | 20240927 | 120600 | 54704558500 | 250500 | 250500 | 250500 | 250000 | 65 |
| 398 | 20240927 | 120500 | 54688283000 | 250500 | 251000 | 251000 | 250000 | 1343 |
| 399 | 20240927 | 120400 | 54351865500 | 251000 | 250500 | 251000 | 250500 | 127 |
| 400 | 20240927 | 120300 | 54320048500 | 250500 | 251000 | 251000 | 250500 | 69 |
| 401 | 20240927 | 120200 | 54302736500 | 250500 | 251000 | 251000 | 250500 | 122 |
| 402 | 20240927 | 120100 | 54272124000 | 251000 | 251000 | 251000 | 250500 | 22 |
| 403 | 20240927 | 120000 | 54266611000 | 250500 | 251000 | 251000 | 250500 | 472 |
| 404 | 20240927 | 115900 | 54148151000 | 250500 | 250500 | 251000 | 250500 | 124 |
| 405 | 20240927 | 115800 | 54117035500 | 250500 | 250000 | 250500 | 249500 | 2377 |
| 406 | 20240927 | 115700 | 53522697500 | 250000 | 249500 | 250000 | 249500 | 74 |
| 407 | 20240927 | 115600 | 53504206000 | 250000 | 249500 | 250000 | 249500 | 602 |
| 408 | 20240927 | 115500 | 53353986000 | 249500 | 249500 | 250000 | 249500 | 119 |
| 409 | 20240927 | 115400 | 53324280500 | 250000 | 250000 | 250000 | 249500 | 143 |
| 410 | 20240927 | 115300 | 53288576500 | 250000 | 249500 | 250000 | 249500 | 252 |
| 411 | 20240927 | 115200 | 53225696000 | 249500 | 249500 | 250000 | 249500 | 2303 |
| 412 | 20240927 | 115100 | 52651097000 | 249500 | 250000 | 250000 | 249500 | 35 |
| 413 | 20240927 | 115000 | 52642363000 | 250000 | 249500 | 250000 | 249500 | 237 |
| 414 | 20240927 | 114900 | 52583217500 | 250000 | 249500 | 250000 | 249500 | 120 |
| 415 | 20240927 | 114800 | 52553263500 | 250000 | 249500 | 250000 | 249500 | 56 |
| 416 | 20240927 | 114700 | 52539281500 | 249500 | 249500 | 250000 | 249500 | 195 |
| 417 | 20240927 | 114600 | 52490626500 | 249500 | 250000 | 250000 | 249500 | 120 |
| 418 | 20240927 | 114500 | 52460679000 | 250000 | 249500 | 250000 | 249500 | 161 |
| 419 | 20240927 | 114400 | 52420432500 | 250000 | 250500 | 250500 | 249500 | 2071 |
| 420 | 20240927 | 114300 | 51902697500 | 250500 | 250000 | 250500 | 250000 | 240 |
| 421 | 20240927 | 114200 | 51842639000 | 250000 | 250000 | 250500 | 250000 | 512 |
| 422 | 20240927 | 114100 | 51714638000 | 250000 | 250000 | 250500 | 250000 | 394 |
| 423 | 20240927 | 114000 | 51616132000 | 250000 | 250000 | 250500 | 250000 | 74 |
| 424 | 20240927 | 113900 | 51597625500 | 250000 | 250000 | 250500 | 250000 | 73 |
| 425 | 20240927 | 113800 | 51579369500 | 250000 | 250500 | 250500 | 249500 | 2570 |
| 426 | 20240927 | 113700 | 50936571000 | 250500 | 250500 | 250500 | 250000 | 156 |
| 427 | 20240927 | 113600 | 50897524000 | 250500 | 250500 | 250500 | 250000 | 366 |
| 428 | 20240927 | 113500 | 50806017500 | 250500 | 250500 | 250500 | 250000 | 3244 |
| 429 | 20240927 | 113400 | 49994751000 | 250500 | 250500 | 251000 | 250000 | 2814 |
| 430 | 20240927 | 113300 | 49289936500 | 251000 | 251500 | 251500 | 250500 | 3134 |
| 431 | 20240927 | 113200 | 48503401500 | 251500 | 251500 | 251500 | 251000 | 809 |
| 432 | 20240927 | 113100 | 48299956000 | 251500 | 251500 | 252000 | 251500 | 61 |
| 433 | 20240927 | 113000 | 48284606000 | 252000 | 251500 | 252000 | 251500 | 68 |
| 434 | 20240927 | 112900 | 48267503500 | 251500 | 251500 | 252000 | 251500 | 372 |
| 435 | 20240927 | 112800 | 48173943000 | 251500 | 252000 | 252000 | 251500 | 87 |
| 436 | 20240927 | 112700 | 48152062000 | 251500 | 251500 | 252000 | 251500 | 435 |
| 437 | 20240927 | 112600 | 48042644500 | 252000 | 252000 | 252000 | 251500 | 785 |
| 438 | 20240927 | 112500 | 47844858500 | 252000 | 252000 | 252500 | 252000 | 386 |
| 439 | 20240927 | 112400 | 47747460000 | 252500 | 252500 | 252500 | 252000 | 46 |
| 440 | 20240927 | 112300 | 47735857000 | 252000 | 252000 | 252500 | 252000 | 68 |
| 441 | 20240927 | 112200 | 47718717000 | 252000 | 252500 | 252500 | 252000 | 144 |
| 442 | 20240927 | 112100 | 47682415500 | 252500 | 252000 | 252500 | 252000 | 3252 |
| 443 | 20240927 | 112000 | 46862861000 | 252000 | 252000 | 252500 | 252000 | 46 |
| 444 | 20240927 | 111900 | 46851268000 | 252000 | 252500 | 253000 | 252000 | 1092 |
| 445 | 20240927 | 111800 | 46575640500 | 253000 | 252500 | 253000 | 252500 | 140 |
| 446 | 20240927 | 111700 | 46540280000 | 252500 | 253000 | 253000 | 252500 | 171 |
| 447 | 20240927 | 111600 | 46497087000 | 253000 | 252500 | 253000 | 252000 | 1015 |
| 448 | 20240927 | 111500 | 46240787500 | 252000 | 252000 | 252500 | 252000 | 147 |
| 449 | 20240927 | 111400 | 46203736500 | 252000 | 252500 | 252500 | 252000 | 176 |
| 450 | 20240927 | 111300 | 46159320500 | 252500 | 252500 | 252500 | 252000 | 139 |
| 451 | 20240927 | 111200 | 46124284000 | 252000 | 252000 | 252500 | 252000 | 31 |
| 452 | 20240927 | 111100 | 46116461000 | 252500 | 252500 | 252500 | 252000 | 472 |
| 453 | 20240927 | 111000 | 45997446500 | 252500 | 253000 | 253000 | 252000 | 1233 |
| 454 | 20240927 | 110900 | 45686034500 | 253000 | 252500 | 253000 | 252500 | 298 |
| 455 | 20240927 | 110800 | 45610666000 | 252500 | 252500 | 253000 | 252500 | 230 |
| 456 | 20240927 | 110700 | 45552578000 | 252500 | 253000 | 253000 | 252500 | 207 |
| 457 | 20240927 | 110600 | 45500234500 | 253000 | 252500 | 253000 | 252500 | 80 |
| 458 | 20240927 | 110500 | 45480022500 | 252500 | 252500 | 253000 | 252500 | 654 |
| 459 | 20240927 | 110400 | 45314874500 | 253000 | 252500 | 253000 | 252500 | 160 |
| 460 | 20240927 | 110300 | 45274471000 | 253000 | 252500 | 253000 | 252500 | 94 |
| 461 | 20240927 | 110200 | 45250694000 | 253000 | 252500 | 253000 | 252500 | 1621 |
| 462 | 20240927 | 110100 | 44841257500 | 252000 | 252500 | 252500 | 252000 | 54 |
| 463 | 20240927 | 110000 | 44827647500 | 252000 | 252500 | 252500 | 252000 | 91 |
| 464 | 20240927 | 105900 | 44804714000 | 252000 | 252500 | 252500 | 252000 | 483 |
| 465 | 20240927 | 105800 | 44682978000 | 252500 | 252500 | 252500 | 252000 | 276 |
| 466 | 20240927 | 105700 | 44613361000 | 252000 | 252500 | 252500 | 252000 | 141 |
| 467 | 20240927 | 105600 | 44577820500 | 252500 | 252000 | 252500 | 252000 | 163 |
| 468 | 20240927 | 105500 | 44536688000 | 252000 | 252000 | 252000 | 252000 | 165 |
| 469 | 20240927 | 105400 | 44495108000 | 252500 | 252000 | 252500 | 252000 | 73 |
| 470 | 20240927 | 105300 | 44476683500 | 252000 | 252000 | 252000 | 252000 | 142 |
| 471 | 20240927 | 105200 | 44440899500 | 252000 | 252000 | 252000 | 252000 | 357 |
| 472 | 20240927 | 105100 | 44350935500 | 252000 | 252000 | 252500 | 252000 | 97 |
| 473 | 20240927 | 105000 | 44326454500 | 252500 | 252000 | 252500 | 252000 | 118 |
| 474 | 20240927 | 104900 | 44296698500 | 252000 | 252000 | 252500 | 252000 | 162 |
| 475 | 20240927 | 104800 | 44255874000 | 252000 | 252000 | 252500 | 252000 | 1156 |
| 476 | 20240927 | 104700 | 43964538000 | 252000 | 251500 | 252500 | 251500 | 978 |
| 477 | 20240927 | 104600 | 43717953000 | 251500 | 251500 | 251500 | 251500 | 592 |
| 478 | 20240927 | 104500 | 43569065000 | 251500 | 252000 | 252000 | 251500 | 361 |
| 479 | 20240927 | 104400 | 43478268000 | 251500 | 252000 | 252000 | 251500 | 1864 |
| 480 | 20240927 | 104300 | 43008779000 | 252000 | 252500 | 252500 | 252000 | 1743 |
| 481 | 20240927 | 104200 | 42568752000 | 253000 | 252500 | 253000 | 252500 | 216 |
| 482 | 20240927 | 104100 | 42514210500 | 252500 | 252500 | 253000 | 252500 | 98 |
| 483 | 20240927 | 104000 | 42489452000 | 252500 | 253000 | 253000 | 252500 | 176 |
| 484 | 20240927 | 103900 | 42444995500 | 253000 | 252500 | 253000 | 252500 | 174 |
| 485 | 20240927 | 103800 | 42401041000 | 252500 | 253000 | 253000 | 252500 | 255 |
| 486 | 20240927 | 103700 | 42336636000 | 253000 | 253000 | 253000 | 252500 | 505 |
| 487 | 20240927 | 103600 | 42209084000 | 253000 | 252500 | 253000 | 252500 | 134 |
| 488 | 20240927 | 103500 | 42175195500 | 252500 | 252500 | 252500 | 252500 | 138 |
| 489 | 20240927 | 103400 | 42140350500 | 252500 | 252500 | 253000 | 252500 | 299 |
| 490 | 20240927 | 103300 | 42064809500 | 253000 | 252500 | 253000 | 252500 | 64 |
| 491 | 20240927 | 103200 | 42048641000 | 252500 | 252500 | 253000 | 252500 | 301 |
| 492 | 20240927 | 103100 | 41972597000 | 252500 | 252500 | 253000 | 252500 | 413 |
| 493 | 20240927 | 103000 | 41868310000 | 252500 | 253000 | 253000 | 252500 | 157 |
| 494 | 20240927 | 102900 | 41828664500 | 252500 | 252500 | 253000 | 252500 | 702 |
| 495 | 20240927 | 102800 | 41651404000 | 252500 | 253000 | 253000 | 252500 | 101 |
| 496 | 20240927 | 102700 | 41625898000 | 253000 | 253000 | 253500 | 252500 | 929 |
| 497 | 20240927 | 102600 | 41390870500 | 253000 | 253500 | 253500 | 253000 | 129 |
| 498 | 20240927 | 102500 | 41358204500 | 253000 | 253500 | 253500 | 253000 | 129 |
| 499 | 20240927 | 102400 | 41325557500 | 253000 | 253500 | 254000 | 253000 | 649 |
| 500 | 20240927 | 102300 | 41161140000 | 253500 | 254000 | 254000 | 253500 | 297 |
| 501 | 20240927 | 102200 | 41085844500 | 253500 | 253500 | 254000 | 253500 | 108 |
| 502 | 20240927 | 102100 | 41058464500 | 253500 | 253500 | 254000 | 253500 | 465 |
| 503 | 20240927 | 102000 | 40940472500 | 254000 | 254000 | 254000 | 253000 | 1723 |
| 504 | 20240927 | 101900 | 40503131500 | 254000 | 254500 | 254500 | 254000 | 382 |
| 505 | 20240927 | 101800 | 40406016500 | 254500 | 254000 | 254500 | 254000 | 193 |
| 506 | 20240927 | 101700 | 40356937500 | 254500 | 254000 | 254500 | 254000 | 454 |
| 507 | 20240927 | 101600 | 40241553000 | 254000 | 253500 | 254000 | 253000 | 1157 |
| 508 | 20240927 | 101500 | 39948010000 | 253500 | 253500 | 253500 | 253000 | 154 |
| 509 | 20240927 | 101400 | 39908988500 | 253500 | 253000 | 253500 | 253000 | 382 |
| 510 | 20240927 | 101300 | 39812184500 | 253000 | 253000 | 253500 | 252500 | 518 |
| 511 | 20240927 | 101200 | 39681137000 | 252500 | 252500 | 253000 | 252500 | 257 |
| 512 | 20240927 | 101100 | 39616128500 | 252500 | 252000 | 252500 | 252000 | 1512 |
| 513 | 20240927 | 101000 | 39234387000 | 252500 | 252000 | 252500 | 252000 | 158 |
| 514 | 20240927 | 100900 | 39194563500 | 252000 | 252000 | 252500 | 252000 | 177 |
| 515 | 20240927 | 100800 | 39149929500 | 252000 | 253000 | 253000 | 252000 | 1958 |
| 516 | 20240927 | 100700 | 38655690500 | 252500 | 252500 | 253000 | 252500 | 152 |
| 517 | 20240927 | 100600 | 38617284000 | 252500 | 252500 | 253000 | 252000 | 1024 |
| 518 | 20240927 | 100500 | 38358720000 | 252500 | 252000 | 252500 | 252000 | 141 |
| 519 | 20240927 | 100400 | 38323149500 | 252000 | 252500 | 252500 | 252000 | 424 |
| 520 | 20240927 | 100300 | 38216222000 | 252500 | 252000 | 252500 | 251500 | 1879 |
| 521 | 20240927 | 100200 | 37742707500 | 251500 | 252000 | 252000 | 251500 | 601 |
| 522 | 20240927 | 100100 | 37591505500 | 252000 | 252000 | 252500 | 251500 | 1569 |
| 523 | 20240927 | 100000 | 37196120000 | 252000 | 252000 | 252500 | 251500 | 2223 |
| 524 | 20240927 | 095900 | 36635882000 | 252000 | 252500 | 253000 | 252000 | 1476 |
| 525 | 20240927 | 095800 | 36263325000 | 252500 | 252500 | 253000 | 252500 | 480 |
| 526 | 20240927 | 095700 | 36142088500 | 253000 | 253000 | 253500 | 252500 | 579 |
| 527 | 20240927 | 095600 | 35995759000 | 253000 | 252500 | 253500 | 252500 | 1722 |
| 528 | 20240927 | 095500 | 35560093500 | 252500 | 253000 | 253000 | 252500 | 2247 |
| 529 | 20240927 | 095400 | 34991799000 | 253000 | 254000 | 254000 | 253000 | 1475 |
| 530 | 20240927 | 095300 | 34617865000 | 254500 | 254000 | 254500 | 254000 | 1463 |
| 531 | 20240927 | 095200 | 34245717500 | 254000 | 254000 | 254500 | 254000 | 568 |
| 532 | 20240927 | 095100 | 34101376500 | 254000 | 254000 | 254500 | 253500 | 2022 |
| 533 | 20240927 | 095000 | 33587814000 | 254500 | 254000 | 254500 | 254000 | 569 |
| 534 | 20240927 | 094900 | 33443184000 | 254500 | 254000 | 254500 | 254000 | 205 |
| 535 | 20240927 | 094800 | 33391086500 | 254000 | 254000 | 254500 | 254000 | 414 |
| 536 | 20240927 | 094700 | 33285911500 | 254000 | 254500 | 254500 | 254000 | 299 |
| 537 | 20240927 | 094600 | 33209929500 | 254000 | 254500 | 254500 | 254000 | 137 |
| 538 | 20240927 | 094500 | 33175106500 | 254000 | 254500 | 254500 | 254000 | 224 |
| 539 | 20240927 | 094400 | 33118157500 | 254000 | 254000 | 254500 | 254000 | 389 |
| 540 | 20240927 | 094300 | 33019303500 | 254500 | 255000 | 255000 | 254500 | 567 |
| 541 | 20240927 | 094200 | 32874953500 | 254500 | 254000 | 255000 | 254000 | 995 |
| 542 | 20240927 | 094100 | 32621827000 | 254000 | 253500 | 254500 | 253000 | 857 |
| 543 | 20240927 | 094000 | 32404236000 | 253500 | 253500 | 254000 | 253000 | 1686 |
| 544 | 20240927 | 093900 | 31976760000 | 253500 | 254000 | 254500 | 253500 | 1043 |
| 545 | 20240927 | 093800 | 31711938500 | 254000 | 254500 | 255000 | 254000 | 563 |
| 546 | 20240927 | 093700 | 31568727500 | 254500 | 256000 | 256000 | 254000 | 3401 |
| 547 | 20240927 | 093600 | 30701801000 | 255500 | 255500 | 256000 | 255500 | 942 |
| 548 | 20240927 | 093500 | 30460949500 | 255500 | 254500 | 256000 | 254500 | 5950 |
| 549 | 20240927 | 093400 | 28941398000 | 254500 | 254500 | 255000 | 254000 | 1091 |
| 550 | 20240927 | 093300 | 28663704500 | 254000 | 254000 | 254500 | 253500 | 1090 |
| 551 | 20240927 | 093200 | 28386851000 | 254000 | 255000 | 255000 | 254000 | 1066 |
| 552 | 20240927 | 093100 | 28115330000 | 255000 | 254500 | 255500 | 254500 | 2668 |
| 553 | 20240927 | 093000 | 27435158000 | 254500 | 255000 | 255000 | 254500 | 759 |
| 554 | 20240927 | 092900 | 27241906000 | 254500 | 254500 | 255000 | 254000 | 1797 |
| 555 | 20240927 | 092800 | 26785061500 | 254500 | 254500 | 255000 | 254000 | 950 |
| 556 | 20240927 | 092700 | 26543140500 | 254500 | 255500 | 255500 | 254000 | 766 |
| 557 | 20240927 | 092600 | 26347971500 | 255500 | 255500 | 255500 | 255000 | 441 |
| 558 | 20240927 | 092500 | 26235410500 | 255000 | 254000 | 255500 | 254000 | 1681 |
| 559 | 20240927 | 092400 | 25807134500 | 254000 | 254000 | 254500 | 254000 | 839 |
| 560 | 20240927 | 092300 | 25593890500 | 254500 | 256000 | 256000 | 254000 | 8095 |
| 561 | 20240927 | 092200 | 23529785000 | 256000 | 255500 | 256000 | 255000 | 2160 |
| 562 | 20240927 | 092100 | 22977907000 | 255000 | 255500 | 256000 | 255000 | 4111 |
| 563 | 20240927 | 092000 | 21927626500 | 255500 | 254500 | 255500 | 254000 | 3004 |
| 564 | 20240927 | 091900 | 21161608000 | 254500 | 255000 | 255000 | 253500 | 4536 |
| 565 | 20240927 | 091800 | 20006964000 | 255000 | 253500 | 255000 | 253000 | 4315 |
| 566 | 20240927 | 091700 | 18911535500 | 253000 | 252500 | 253500 | 252500 | 3910 |
| 567 | 20240927 | 091600 | 17922527000 | 252500 | 252500 | 253000 | 252000 | 1835 |
| 568 | 20240927 | 091500 | 17459254500 | 252500 | 252500 | 252500 | 252000 | 1766 |
| 569 | 20240927 | 091400 | 17013375000 | 252000 | 252000 | 252500 | 251500 | 1819 |
| 570 | 20240927 | 091300 | 16555031000 | 252000 | 250500 | 252000 | 250500 | 1393 |
| 571 | 20240927 | 091200 | 16205033500 | 251000 | 250000 | 251000 | 250000 | 906 |
| 572 | 20240927 | 091100 | 15978398000 | 250000 | 250000 | 250000 | 249500 | 290 |
| 573 | 20240927 | 091000 | 15905959500 | 250000 | 250000 | 250500 | 249500 | 3019 |
| 574 | 20240927 | 090900 | 15150975500 | 250000 | 249000 | 250000 | 248500 | 4060 |
| 575 | 20240927 | 090800 | 14139729500 | 249000 | 250000 | 250000 | 249000 | 6443 |
| 576 | 20240927 | 090700 | 12531632500 | 250000 | 251000 | 251000 | 249500 | 4995 |
| 577 | 20240927 | 090600 | 11282374000 | 251000 | 252000 | 252000 | 250500 | 4062 |
| 578 | 20240927 | 090500 | 10261446500 | 252000 | 250500 | 252000 | 250500 | 3927 |
| 579 | 20240927 | 090400 | 9272916500 | 251000 | 250000 | 251000 | 249500 | 3926 |
| 580 | 20240927 | 090300 | 8290884000 | 250000 | 251000 | 251500 | 249500 | 5447 |
| 581 | 20240927 | 090200 | 6928396000 | 251000 | 250500 | 252000 | 250500 | 3377 |
| 582 | 20240927 | 090100 | 6079734000 | 250500 | 252500 | 252500 | 249500 | 5806 |
| 583 | 20240927 | 090000 | 4623253500 | 252500 | 256000 | 256000 | 252500 | 17565 |