35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 184500 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 18607 |
| 3 | 20240925 | 184400 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 4 | 20240925 | 184300 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 5 | 20240925 | 184200 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 6 | 20240925 | 184100 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 7 | 20240925 | 184000 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 8 | 20240925 | 183900 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 9 | 20240925 | 183800 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 10 | 20240925 | 183700 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 11 | 20240925 | 183600 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 12 | 20240925 | 183500 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 13 | 20240925 | 183400 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 14 | 20240925 | 183300 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 15 | 20240925 | 183200 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 16 | 20240925 | 183100 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 17 | 20240925 | 183000 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 18 | 20240925 | 182900 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 19 | 20240925 | 182800 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 20 | 20240925 | 182700 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 21 | 20240925 | 182600 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 22 | 20240925 | 182500 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 23 | 20240925 | 182400 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 24 | 20240925 | 182300 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 25 | 20240925 | 182200 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 26 | 20240925 | 182100 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 27 | 20240925 | 182000 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 28 | 20240925 | 181900 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 29 | 20240925 | 181800 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 30 | 20240925 | 181700 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 31 | 20240925 | 181600 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 32 | 20240925 | 181500 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 18607 |
| 33 | 20240925 | 181400 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 34 | 20240925 | 181300 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 35 | 20240925 | 181200 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 36 | 20240925 | 181100 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 37 | 20240925 | 181000 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 38 | 20240925 | 180900 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 39 | 20240925 | 180800 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 40 | 20240925 | 180700 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 41 | 20240925 | 180600 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 42 | 20240925 | 180500 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 43 | 20240925 | 180400 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 44 | 20240925 | 180300 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 45 | 20240925 | 180200 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 46 | 20240925 | 180100 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 47 | 20240925 | 180000 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 48 | 20240925 | 175900 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 49 | 20240925 | 175800 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 50 | 20240925 | 175700 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 51 | 20240925 | 175600 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 52 | 20240925 | 175500 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 53 | 20240925 | 175400 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 54 | 20240925 | 175300 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 55 | 20240925 | 175200 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 56 | 20240925 | 175100 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 57 | 20240925 | 175000 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 58 | 20240925 | 174900 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 59 | 20240925 | 174800 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 60 | 20240925 | 174700 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 61 | 20240925 | 174600 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 62 | 20240925 | 174500 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 18607 |
| 63 | 20240925 | 174400 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 64 | 20240925 | 174300 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 65 | 20240925 | 174200 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 66 | 20240925 | 174100 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 67 | 20240925 | 174000 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 68 | 20240925 | 173900 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 69 | 20240925 | 173800 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 70 | 20240925 | 173700 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 71 | 20240925 | 173600 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 72 | 20240925 | 173500 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 73 | 20240925 | 173400 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 74 | 20240925 | 173300 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 75 | 20240925 | 173200 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 76 | 20240925 | 173100 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 77 | 20240925 | 173000 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 78 | 20240925 | 172900 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 79 | 20240925 | 172800 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 80 | 20240925 | 172700 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 81 | 20240925 | 172600 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 82 | 20240925 | 172500 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 83 | 20240925 | 172400 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 84 | 20240925 | 172300 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 85 | 20240925 | 172200 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 86 | 20240925 | 172100 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 87 | 20240925 | 172000 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 88 | 20240925 | 171900 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 89 | 20240925 | 171800 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 90 | 20240925 | 171700 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 91 | 20240925 | 171600 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 92 | 20240925 | 171500 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 18607 |
| 93 | 20240925 | 171400 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 94 | 20240925 | 171300 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 95 | 20240925 | 171200 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 96 | 20240925 | 171100 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 97 | 20240925 | 171000 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 98 | 20240925 | 170900 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 99 | 20240925 | 170800 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 100 | 20240925 | 170700 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 101 | 20240925 | 170600 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 102 | 20240925 | 170500 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 103 | 20240925 | 170400 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 104 | 20240925 | 170300 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 105 | 20240925 | 170200 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 106 | 20240925 | 170100 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 107 | 20240925 | 170000 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 108 | 20240925 | 165900 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 109 | 20240925 | 165800 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 110 | 20240925 | 165700 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 111 | 20240925 | 165600 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 112 | 20240925 | 165500 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 113 | 20240925 | 165400 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 114 | 20240925 | 165300 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 115 | 20240925 | 165200 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 116 | 20240925 | 165100 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 117 | 20240925 | 165000 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 118 | 20240925 | 164900 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 119 | 20240925 | 164800 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 120 | 20240925 | 164700 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 121 | 20240925 | 164600 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 122 | 20240925 | 164500 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 18607 |
| 123 | 20240925 | 164400 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 124 | 20240925 | 164300 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 125 | 20240925 | 164200 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 126 | 20240925 | 164100 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 127 | 20240925 | 164000 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 128 | 20240925 | 163900 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 129 | 20240925 | 163800 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 130 | 20240925 | 163700 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 131 | 20240925 | 163600 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 132 | 20240925 | 163500 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 133 | 20240925 | 163400 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 134 | 20240925 | 163300 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 135 | 20240925 | 163200 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 136 | 20240925 | 163100 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 137 | 20240925 | 163000 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 138 | 20240925 | 162900 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 139 | 20240925 | 162800 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 140 | 20240925 | 162700 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 141 | 20240925 | 162600 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 142 | 20240925 | 162500 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 143 | 20240925 | 162400 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 144 | 20240925 | 162300 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 145 | 20240925 | 162200 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 146 | 20240925 | 162100 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 147 | 20240925 | 162000 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 148 | 20240925 | 161900 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 149 | 20240925 | 161800 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 150 | 20240925 | 161700 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 151 | 20240925 | 161600 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 152 | 20240925 | 161500 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 18607 |
| 153 | 20240925 | 161400 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 154 | 20240925 | 161300 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 155 | 20240925 | 161200 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 156 | 20240925 | 161100 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 157 | 20240925 | 161000 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 158 | 20240925 | 160900 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 159 | 20240925 | 160800 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 160 | 20240925 | 160700 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 161 | 20240925 | 160600 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 162 | 20240925 | 160500 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 163 | 20240925 | 160400 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 164 | 20240925 | 160300 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 165 | 20240925 | 160200 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 166 | 20240925 | 160100 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 167 | 20240925 | 160000 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 168 | 20240925 | 155900 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 169 | 20240925 | 155800 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 170 | 20240925 | 155700 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 171 | 20240925 | 155600 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 172 | 20240925 | 155500 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 173 | 20240925 | 155400 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 174 | 20240925 | 155300 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 175 | 20240925 | 155200 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 176 | 20240925 | 155100 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 177 | 20240925 | 155000 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 178 | 20240925 | 154900 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 179 | 20240925 | 154800 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 180 | 20240925 | 154700 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 181 | 20240925 | 154600 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 182 | 20240925 | 154500 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 18607 |
| 183 | 20240925 | 154400 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 184 | 20240925 | 154300 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 185 | 20240925 | 154200 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 186 | 20240925 | 154100 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 187 | 20240925 | 154000 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 188 | 20240925 | 153900 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 189 | 20240925 | 153800 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 190 | 20240925 | 153700 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 191 | 20240925 | 153600 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 192 | 20240925 | 153500 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 193 | 20240925 | 153400 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 194 | 20240925 | 153300 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 195 | 20240925 | 153200 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 196 | 20240925 | 153100 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 197 | 20240925 | 153000 | 206059348000 | 375000 | 375000 | 375000 | 375000 | 18607 |
| 198 | 20240925 | 152900 | 199081723000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 199 | 20240925 | 152800 | 199081723000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 200 | 20240925 | 152700 | 199081723000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 201 | 20240925 | 152600 | 199081723000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 202 | 20240925 | 152500 | 199081723000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 203 | 20240925 | 152400 | 199081723000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 204 | 20240925 | 152300 | 199081723000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 205 | 20240925 | 152200 | 199081723000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 206 | 20240925 | 152100 | 199081723000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 207 | 20240925 | 152000 | 199081723000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 208 | 20240925 | 151900 | 199081723000 | 376000 | 376000 | 376500 | 376000 | 2751 |
| 209 | 20240925 | 151800 | 198047214500 | 376000 | 376000 | 376500 | 376000 | 430 |
| 210 | 20240925 | 151700 | 197885434500 | 376500 | 376000 | 376500 | 375500 | 1332 |
| 211 | 20240925 | 151600 | 197384551000 | 375500 | 376500 | 376500 | 375500 | 874 |
| 212 | 20240925 | 151500 | 197055893500 | 376500 | 376500 | 377000 | 376000 | 2510 |
| 213 | 20240925 | 151400 | 196111488500 | 376500 | 376500 | 377000 | 376000 | 1568 |
| 214 | 20240925 | 151300 | 195521320000 | 376500 | 376500 | 376500 | 376000 | 1281 |
| 215 | 20240925 | 151200 | 195039453500 | 376500 | 376000 | 376500 | 375500 | 1129 |
| 216 | 20240925 | 151100 | 194615045000 | 376000 | 376500 | 376500 | 375500 | 979 |
| 217 | 20240925 | 151000 | 194246918500 | 376500 | 376000 | 376500 | 375500 | 1155 |
| 218 | 20240925 | 150900 | 193812525500 | 376000 | 376000 | 376500 | 375500 | 1284 |
| 219 | 20240925 | 150800 | 193330006000 | 376500 | 376000 | 376500 | 375500 | 1217 |
| 220 | 20240925 | 150700 | 192872592000 | 375500 | 376000 | 376500 | 375500 | 1973 |
| 221 | 20240925 | 150600 | 192131200000 | 375500 | 376000 | 376000 | 375500 | 2106 |
| 222 | 20240925 | 150500 | 191340189500 | 375500 | 375500 | 376000 | 375000 | 1776 |
| 223 | 20240925 | 150400 | 190673276000 | 376000 | 375500 | 376000 | 375000 | 1536 |
| 224 | 20240925 | 150300 | 190096410500 | 375500 | 376500 | 376500 | 375500 | 2129 |
| 225 | 20240925 | 150200 | 189296119000 | 376500 | 376500 | 377000 | 376000 | 2570 |
| 226 | 20240925 | 150100 | 188328890500 | 376500 | 375500 | 376500 | 375000 | 2964 |
| 227 | 20240925 | 150000 | 187215599500 | 375500 | 375500 | 376000 | 375000 | 1827 |
| 228 | 20240925 | 145900 | 186529595000 | 376000 | 376000 | 376500 | 375500 | 5227 |
| 229 | 20240925 | 145800 | 184565282500 | 376500 | 376000 | 376500 | 376000 | 1140 |
| 230 | 20240925 | 145700 | 184136363500 | 376500 | 377000 | 377000 | 376000 | 1289 |
| 231 | 20240925 | 145600 | 183650992500 | 377000 | 376500 | 377500 | 376500 | 1376 |
| 232 | 20240925 | 145500 | 183132300000 | 377500 | 377000 | 377500 | 376500 | 1196 |
| 233 | 20240925 | 145400 | 182681127500 | 377000 | 377000 | 377500 | 376500 | 1274 |
| 234 | 20240925 | 145300 | 182200792000 | 377000 | 377500 | 377500 | 377000 | 683 |
| 235 | 20240925 | 145200 | 181943106500 | 377500 | 377000 | 377500 | 376500 | 1206 |
| 236 | 20240925 | 145100 | 181488545000 | 377000 | 376000 | 377000 | 376000 | 1115 |
| 237 | 20240925 | 145000 | 181068749000 | 376000 | 376000 | 376500 | 376000 | 995 |
| 238 | 20240925 | 144900 | 180694407500 | 376500 | 377500 | 377500 | 376000 | 5462 |
| 239 | 20240925 | 144800 | 178636780000 | 377000 | 378000 | 378000 | 377000 | 1676 |
| 240 | 20240925 | 144700 | 178004230000 | 378000 | 378500 | 378500 | 377500 | 3984 |
| 241 | 20240925 | 144600 | 176497945500 | 378000 | 378500 | 378500 | 378000 | 651 |
| 242 | 20240925 | 144500 | 176251658500 | 378000 | 378500 | 379000 | 378000 | 1359 |
| 243 | 20240925 | 144400 | 175737128500 | 379000 | 378500 | 379000 | 378500 | 1982 |
| 244 | 20240925 | 144300 | 174986196000 | 378500 | 378500 | 379000 | 378500 | 686 |
| 245 | 20240925 | 144200 | 174726340000 | 378500 | 379000 | 379000 | 378500 | 644 |
| 246 | 20240925 | 144100 | 174482386500 | 379000 | 379000 | 379000 | 378500 | 679 |
| 247 | 20240925 | 144000 | 174225102000 | 379000 | 378000 | 379000 | 378000 | 1114 |
| 248 | 20240925 | 143900 | 173803430000 | 378000 | 378500 | 378500 | 378000 | 1825 |
| 249 | 20240925 | 143800 | 173112762000 | 378500 | 378500 | 378500 | 378000 | 409 |
| 250 | 20240925 | 143700 | 172958027000 | 378500 | 378500 | 378500 | 378000 | 825 |
| 251 | 20240925 | 143600 | 172645969500 | 378500 | 378500 | 378500 | 378000 | 518 |
| 252 | 20240925 | 143500 | 172449994000 | 378000 | 378000 | 378500 | 378000 | 544 |
| 253 | 20240925 | 143400 | 172244110000 | 378000 | 378500 | 378500 | 378000 | 539 |
| 254 | 20240925 | 143300 | 172040169500 | 378000 | 378500 | 378500 | 378000 | 608 |
| 255 | 20240925 | 143200 | 171810155500 | 378500 | 378500 | 378500 | 378000 | 204 |
| 256 | 20240925 | 143100 | 171732998500 | 378500 | 378500 | 378500 | 378000 | 218 |
| 257 | 20240925 | 143000 | 171650547500 | 378500 | 378000 | 378500 | 378000 | 323 |
| 258 | 20240925 | 142900 | 171528407500 | 378000 | 378500 | 378500 | 378000 | 412 |
| 259 | 20240925 | 142800 | 171372532000 | 378500 | 378000 | 378500 | 378000 | 286 |
| 260 | 20240925 | 142700 | 171264391500 | 378000 | 378000 | 378500 | 378000 | 230 |
| 261 | 20240925 | 142600 | 171177415500 | 378000 | 378000 | 378500 | 378000 | 256 |
| 262 | 20240925 | 142500 | 171080626500 | 378000 | 378500 | 378500 | 378000 | 217 |
| 263 | 20240925 | 142400 | 170998547000 | 378500 | 378000 | 378500 | 378000 | 717 |
| 264 | 20240925 | 142300 | 170727497000 | 378000 | 378000 | 378500 | 377500 | 641 |
| 265 | 20240925 | 142200 | 170485181500 | 378000 | 378000 | 378000 | 377500 | 213 |
| 266 | 20240925 | 142100 | 170404740500 | 378000 | 378000 | 378500 | 377500 | 1365 |
| 267 | 20240925 | 142000 | 169888806500 | 378000 | 378500 | 379000 | 378000 | 862 |
| 268 | 20240925 | 141900 | 169562528500 | 378500 | 378500 | 378500 | 378000 | 287 |
| 269 | 20240925 | 141800 | 169454015500 | 378000 | 378000 | 378500 | 378000 | 161 |
| 270 | 20240925 | 141700 | 169393123000 | 378500 | 379000 | 379000 | 378000 | 724 |
| 271 | 20240925 | 141600 | 169119194500 | 378500 | 379000 | 379000 | 378500 | 611 |
| 272 | 20240925 | 141500 | 168887911000 | 379000 | 378500 | 379000 | 378500 | 233 |
| 273 | 20240925 | 141400 | 168799664500 | 378500 | 378500 | 379000 | 378000 | 584 |
| 274 | 20240925 | 141300 | 168578635000 | 378500 | 378000 | 378500 | 378000 | 234 |
| 275 | 20240925 | 141200 | 168490133500 | 378500 | 378000 | 378500 | 378000 | 585 |
| 276 | 20240925 | 141100 | 168268765500 | 378500 | 378000 | 378500 | 378000 | 137 |
| 277 | 20240925 | 141000 | 168216958500 | 378000 | 379000 | 379000 | 378000 | 942 |
| 278 | 20240925 | 140900 | 167860445500 | 378500 | 378500 | 379000 | 378500 | 1089 |
| 279 | 20240925 | 140800 | 167448222500 | 378500 | 379000 | 379000 | 378500 | 255 |
| 280 | 20240925 | 140700 | 167351671500 | 378500 | 379000 | 379000 | 378500 | 401 |
| 281 | 20240925 | 140600 | 167199862000 | 379000 | 378500 | 379000 | 378500 | 256 |
| 282 | 20240925 | 140500 | 167102896000 | 379000 | 378000 | 379000 | 378000 | 2073 |
| 283 | 20240925 | 140400 | 166318335500 | 378500 | 378000 | 378500 | 378000 | 413 |
| 284 | 20240925 | 140300 | 166162163500 | 378000 | 378500 | 378500 | 378000 | 270 |
| 285 | 20240925 | 140200 | 166060042500 | 378000 | 378000 | 378500 | 378000 | 157 |
| 286 | 20240925 | 140100 | 166000672000 | 378500 | 378500 | 378500 | 378000 | 430 |
| 287 | 20240925 | 140000 | 165838104000 | 378500 | 378500 | 378500 | 377500 | 612 |
| 288 | 20240925 | 135900 | 165606725500 | 378000 | 378500 | 378500 | 378000 | 405 |
| 289 | 20240925 | 135800 | 165453600000 | 378500 | 378500 | 378500 | 378000 | 371 |
| 290 | 20240925 | 135700 | 165313325000 | 378500 | 378500 | 378500 | 378000 | 352 |
| 291 | 20240925 | 135600 | 165180220000 | 378500 | 378500 | 379000 | 378000 | 656 |
| 292 | 20240925 | 135500 | 164931980000 | 378500 | 379000 | 379000 | 378500 | 1875 |
| 293 | 20240925 | 135400 | 164222158500 | 379000 | 379000 | 379000 | 378500 | 319 |
| 294 | 20240925 | 135300 | 164101370000 | 378500 | 379000 | 379000 | 378500 | 212 |
| 295 | 20240925 | 135200 | 164021096500 | 378500 | 378500 | 379000 | 378000 | 1489 |
| 296 | 20240925 | 135100 | 163457512000 | 378500 | 378000 | 378500 | 377500 | 2357 |
| 297 | 20240925 | 135000 | 162566647000 | 378000 | 378000 | 378000 | 377500 | 495 |
| 298 | 20240925 | 134900 | 162379731500 | 378000 | 377500 | 378000 | 377500 | 236 |
| 299 | 20240925 | 134800 | 162290600000 | 378000 | 377500 | 378000 | 377500 | 259 |
| 300 | 20240925 | 134700 | 162192791000 | 378000 | 378000 | 378000 | 377500 | 899 |
| 301 | 20240925 | 134600 | 161853066500 | 378000 | 377500 | 378000 | 377500 | 255 |
| 302 | 20240925 | 134500 | 161756772000 | 378000 | 377500 | 378000 | 377000 | 284 |
| 303 | 20240925 | 134400 | 161649501000 | 378000 | 377500 | 378000 | 377500 | 664 |
| 304 | 20240925 | 134300 | 161398811500 | 378000 | 377500 | 378000 | 377500 | 297 |
| 305 | 20240925 | 134200 | 161286652500 | 378000 | 377500 | 378000 | 377500 | 389 |
| 306 | 20240925 | 134100 | 161139754500 | 378000 | 378000 | 378000 | 377500 | 273 |
| 307 | 20240925 | 134000 | 161036651000 | 377500 | 377500 | 378000 | 377500 | 173 |
| 308 | 20240925 | 133900 | 160971319500 | 377500 | 377500 | 378000 | 377500 | 286 |
| 309 | 20240925 | 133800 | 160863328000 | 377500 | 377000 | 378000 | 377000 | 2076 |
| 310 | 20240925 | 133700 | 160079783500 | 377500 | 377000 | 377500 | 377000 | 584 |
| 311 | 20240925 | 133600 | 159859451000 | 377500 | 377500 | 377500 | 377000 | 360 |
| 312 | 20240925 | 133500 | 159723651500 | 377500 | 377000 | 377500 | 377000 | 217 |
| 313 | 20240925 | 133400 | 159641799000 | 377000 | 377000 | 377500 | 377000 | 349 |
| 314 | 20240925 | 133300 | 159510181500 | 377000 | 377500 | 377500 | 377000 | 243 |
| 315 | 20240925 | 133200 | 159418540000 | 377000 | 377000 | 377500 | 377000 | 306 |
| 316 | 20240925 | 133100 | 159303159500 | 377500 | 378500 | 378500 | 377000 | 2408 |
| 317 | 20240925 | 133000 | 158393374500 | 378000 | 378500 | 378500 | 378000 | 225 |
| 318 | 20240925 | 132900 | 158308301500 | 378500 | 378500 | 378500 | 378000 | 281 |
| 319 | 20240925 | 132800 | 158202031000 | 378000 | 378500 | 378500 | 378000 | 330 |
| 320 | 20240925 | 132700 | 158077202500 | 378000 | 378500 | 378500 | 378000 | 281 |
| 321 | 20240925 | 132600 | 157970914500 | 378000 | 378000 | 378500 | 378000 | 299 |
| 322 | 20240925 | 132500 | 157857834500 | 378500 | 379000 | 379000 | 378000 | 629 |
| 323 | 20240925 | 132400 | 157619748500 | 378500 | 378500 | 379000 | 378000 | 448 |
| 324 | 20240925 | 132300 | 157450207000 | 378000 | 379000 | 379000 | 378000 | 2454 |
| 325 | 20240925 | 132200 | 156521801000 | 379000 | 379000 | 379000 | 378500 | 338 |
| 326 | 20240925 | 132100 | 156393793000 | 378500 | 379000 | 379000 | 378500 | 237 |
| 327 | 20240925 | 132000 | 156304042000 | 378500 | 379000 | 379000 | 378500 | 330 |
| 328 | 20240925 | 131900 | 156179085500 | 379000 | 378500 | 379000 | 378500 | 293 |
| 329 | 20240925 | 131800 | 156068132000 | 379000 | 378500 | 379000 | 378500 | 226 |
| 330 | 20240925 | 131700 | 155982545500 | 378500 | 379000 | 379000 | 378500 | 306 |
| 331 | 20240925 | 131600 | 155866658500 | 378500 | 379000 | 379000 | 378500 | 344 |
| 332 | 20240925 | 131500 | 155736328000 | 378500 | 379000 | 379000 | 378500 | 434 |
| 333 | 20240925 | 131400 | 155571880500 | 379000 | 379000 | 379000 | 378500 | 290 |
| 334 | 20240925 | 131300 | 155462032000 | 379000 | 379500 | 379500 | 378500 | 884 |
| 335 | 20240925 | 131200 | 155126959500 | 379500 | 379000 | 379500 | 378500 | 1872 |
| 336 | 20240925 | 131100 | 154417430500 | 379000 | 378500 | 379000 | 378500 | 321 |
| 337 | 20240925 | 131000 | 154295882500 | 378500 | 379000 | 379000 | 378500 | 365 |
| 338 | 20240925 | 130900 | 154157627500 | 379000 | 378500 | 379000 | 378500 | 518 |
| 339 | 20240925 | 130800 | 153961491500 | 379000 | 379000 | 379000 | 378500 | 324 |
| 340 | 20240925 | 130700 | 153838803500 | 379000 | 379000 | 379000 | 378500 | 351 |
| 341 | 20240925 | 130600 | 153705911500 | 378500 | 379000 | 379000 | 378500 | 326 |
| 342 | 20240925 | 130500 | 153582470000 | 378500 | 379000 | 379000 | 378500 | 327 |
| 343 | 20240925 | 130400 | 153458627500 | 379000 | 379500 | 379500 | 378500 | 275 |
| 344 | 20240925 | 130300 | 153354440000 | 379000 | 379000 | 379500 | 379000 | 1707 |
| 345 | 20240925 | 130200 | 152707385500 | 379500 | 379000 | 379500 | 379000 | 367 |
| 346 | 20240925 | 130100 | 152568235000 | 379500 | 379000 | 379500 | 379000 | 431 |
| 347 | 20240925 | 130000 | 152404733500 | 379500 | 379000 | 379500 | 378500 | 501 |
| 348 | 20240925 | 125900 | 152214800000 | 379000 | 379000 | 379000 | 378500 | 209 |
| 349 | 20240925 | 125800 | 152135623500 | 379000 | 379500 | 379500 | 378500 | 505 |
| 350 | 20240925 | 125700 | 151944170500 | 379000 | 379500 | 379500 | 379000 | 827 |
| 351 | 20240925 | 125600 | 151630673500 | 379000 | 379000 | 379500 | 378500 | 3413 |
| 352 | 20240925 | 125500 | 150337210500 | 378500 | 378000 | 379000 | 378000 | 2640 |
| 353 | 20240925 | 125400 | 149337959000 | 378500 | 378000 | 378500 | 378000 | 438 |
| 354 | 20240925 | 125300 | 149172325000 | 378000 | 377500 | 378500 | 377500 | 2075 |
| 355 | 20240925 | 125200 | 148388038000 | 377500 | 378000 | 378000 | 377500 | 240 |
| 356 | 20240925 | 125100 | 148297401000 | 377500 | 377500 | 378000 | 377500 | 301 |
| 357 | 20240925 | 125000 | 148183749500 | 377500 | 378000 | 378000 | 377500 | 356 |
| 358 | 20240925 | 124900 | 148049324500 | 377500 | 377500 | 378000 | 377500 | 191 |
| 359 | 20240925 | 124800 | 147977193000 | 378000 | 378000 | 378000 | 377500 | 183 |
| 360 | 20240925 | 124700 | 147908078000 | 378000 | 378000 | 378000 | 377500 | 263 |
| 361 | 20240925 | 124600 | 147808750000 | 377500 | 377500 | 378000 | 377500 | 279 |
| 362 | 20240925 | 124500 | 147703385000 | 377500 | 377000 | 378000 | 377000 | 919 |
| 363 | 20240925 | 124400 | 147356477500 | 377500 | 377500 | 377500 | 377000 | 137 |
| 364 | 20240925 | 124300 | 147304791000 | 377500 | 377500 | 377500 | 377000 | 234 |
| 365 | 20240925 | 124200 | 147216497500 | 377500 | 377500 | 377500 | 377000 | 174 |
| 366 | 20240925 | 124100 | 147150851000 | 377500 | 377500 | 378000 | 377000 | 437 |
| 367 | 20240925 | 124000 | 146985908500 | 378000 | 377500 | 378000 | 377000 | 359 |
| 368 | 20240925 | 123900 | 146850371500 | 377000 | 377500 | 378000 | 377000 | 388 |
| 369 | 20240925 | 123800 | 146703897000 | 378000 | 377500 | 378000 | 377500 | 496 |
| 370 | 20240925 | 123700 | 146516636000 | 378000 | 378000 | 378000 | 377500 | 334 |
| 371 | 20240925 | 123600 | 146390476000 | 378000 | 377500 | 378000 | 377000 | 971 |
| 372 | 20240925 | 123500 | 146023908500 | 377000 | 377500 | 377500 | 377000 | 153 |
| 373 | 20240925 | 123400 | 145966199000 | 377000 | 377500 | 378000 | 377000 | 900 |
| 374 | 20240925 | 123300 | 145626458000 | 378000 | 378000 | 378000 | 377500 | 280 |
| 375 | 20240925 | 123200 | 145520701500 | 378000 | 377500 | 378000 | 377500 | 284 |
| 376 | 20240925 | 123100 | 145413422500 | 378000 | 378000 | 378000 | 377500 | 250 |
| 377 | 20240925 | 123000 | 145319006500 | 378000 | 378000 | 378000 | 377500 | 155 |
| 378 | 20240925 | 122900 | 145260467000 | 378000 | 378000 | 378000 | 377500 | 155 |
| 379 | 20240925 | 122800 | 145201925000 | 378000 | 378000 | 378000 | 377500 | 432 |
| 380 | 20240925 | 122700 | 145038697000 | 378000 | 378000 | 378000 | 377500 | 322 |
| 381 | 20240925 | 122600 | 144917116000 | 378000 | 377500 | 378000 | 377500 | 399 |
| 382 | 20240925 | 122500 | 144766442500 | 378000 | 378000 | 378000 | 377500 | 695 |
| 383 | 20240925 | 122400 | 144504029000 | 377500 | 377500 | 378000 | 377500 | 165 |
| 384 | 20240925 | 122300 | 144441716000 | 377500 | 378000 | 378000 | 377500 | 224 |
| 385 | 20240925 | 122200 | 144357129500 | 377500 | 378000 | 378500 | 377500 | 368 |
| 386 | 20240925 | 122100 | 144218048500 | 378000 | 378500 | 378500 | 378000 | 479 |
| 387 | 20240925 | 122000 | 144036949000 | 378000 | 378000 | 378500 | 378000 | 338 |
| 388 | 20240925 | 121900 | 143909166500 | 378000 | 378500 | 378500 | 378000 | 372 |
| 389 | 20240925 | 121800 | 143768513000 | 378500 | 378500 | 378500 | 378000 | 244 |
| 390 | 20240925 | 121700 | 143676244000 | 378500 | 378500 | 378500 | 378000 | 154 |
| 391 | 20240925 | 121600 | 143617995500 | 378500 | 378000 | 378500 | 378000 | 225 |
| 392 | 20240925 | 121500 | 143532903500 | 378500 | 378500 | 378500 | 378000 | 215 |
| 393 | 20240925 | 121400 | 143451589500 | 378000 | 378000 | 378500 | 378000 | 201 |
| 394 | 20240925 | 121300 | 143375592500 | 378000 | 378500 | 378500 | 378000 | 1077 |
| 395 | 20240925 | 121200 | 142968019500 | 378500 | 378500 | 378500 | 378000 | 191 |
| 396 | 20240925 | 121100 | 142895782000 | 378000 | 378000 | 378500 | 378000 | 283 |
| 397 | 20240925 | 121000 | 142788768000 | 378500 | 378500 | 378500 | 378000 | 290 |
| 398 | 20240925 | 120900 | 142679114500 | 378500 | 378500 | 379000 | 378000 | 952 |
| 399 | 20240925 | 120800 | 142318824000 | 378500 | 378500 | 379000 | 378500 | 1148 |
| 400 | 20240925 | 120700 | 141884272000 | 378500 | 378500 | 379000 | 378500 | 325 |
| 401 | 20240925 | 120600 | 141761176500 | 379000 | 378500 | 379000 | 378500 | 809 |
| 402 | 20240925 | 120500 | 141454909000 | 378500 | 377500 | 379000 | 377500 | 5697 |
| 403 | 20240925 | 120400 | 139299468000 | 378000 | 378000 | 378000 | 377500 | 329 |
| 404 | 20240925 | 120300 | 139175228500 | 378000 | 377500 | 378000 | 377500 | 334 |
| 405 | 20240925 | 120200 | 139049111000 | 377500 | 378000 | 378000 | 377000 | 1436 |
| 406 | 20240925 | 120100 | 138507016000 | 378000 | 377500 | 378000 | 377500 | 325 |
| 407 | 20240925 | 120000 | 138384300000 | 377500 | 377500 | 378000 | 377500 | 425 |
| 408 | 20240925 | 115900 | 138223783500 | 378000 | 377500 | 378000 | 377500 | 633 |
| 409 | 20240925 | 115800 | 137984603000 | 377500 | 378000 | 378000 | 377500 | 257 |
| 410 | 20240925 | 115700 | 137887543500 | 378000 | 377500 | 378000 | 377500 | 177 |
| 411 | 20240925 | 115600 | 137820688500 | 377500 | 377500 | 378000 | 377500 | 516 |
| 412 | 20240925 | 115500 | 137625755500 | 378000 | 378000 | 378000 | 377500 | 355 |
| 413 | 20240925 | 115400 | 137491644500 | 378000 | 377500 | 378000 | 377500 | 221 |
| 414 | 20240925 | 115300 | 137408173500 | 378000 | 377500 | 378000 | 377500 | 150 |
| 415 | 20240925 | 115200 | 137351523500 | 378000 | 377500 | 378000 | 377500 | 340 |
| 416 | 20240925 | 115100 | 137223043000 | 378000 | 378500 | 378500 | 377500 | 199 |
| 417 | 20240925 | 115000 | 137147852000 | 378000 | 378000 | 378500 | 377500 | 1592 |
| 418 | 20240925 | 114900 | 136546128000 | 377500 | 377500 | 378000 | 377500 | 281 |
| 419 | 20240925 | 114800 | 136439993500 | 378000 | 378000 | 378500 | 377500 | 254 |
| 420 | 20240925 | 114700 | 136343994500 | 377500 | 378000 | 378500 | 377500 | 1316 |
| 421 | 20240925 | 114600 | 135846549000 | 378500 | 377500 | 378500 | 377500 | 3562 |
| 422 | 20240925 | 114500 | 134499791500 | 377500 | 378000 | 378000 | 377500 | 201 |
| 423 | 20240925 | 114400 | 134423881000 | 378000 | 378000 | 378000 | 377500 | 266 |
| 424 | 20240925 | 114300 | 134323433000 | 378000 | 378000 | 378000 | 377000 | 229 |
| 425 | 20240925 | 114200 | 134236953500 | 377500 | 377500 | 378000 | 377000 | 503 |
| 426 | 20240925 | 114100 | 134047101500 | 377000 | 377500 | 378000 | 377000 | 541 |
| 427 | 20240925 | 114000 | 133842902000 | 377500 | 378000 | 378000 | 377500 | 1229 |
| 428 | 20240925 | 113900 | 133378909000 | 378000 | 377000 | 378000 | 376500 | 2620 |
| 429 | 20240925 | 113800 | 132390440000 | 376500 | 377000 | 377000 | 376500 | 289 |
| 430 | 20240925 | 113700 | 132281572500 | 377000 | 376500 | 377000 | 376500 | 168 |
| 431 | 20240925 | 113600 | 132218280500 | 377000 | 377000 | 377000 | 376500 | 244 |
| 432 | 20240925 | 113500 | 132126352000 | 376500 | 376500 | 377000 | 376500 | 219 |
| 433 | 20240925 | 113400 | 132043852000 | 376500 | 376500 | 377000 | 376500 | 290 |
| 434 | 20240925 | 113300 | 131934603500 | 376500 | 376500 | 377000 | 376500 | 288 |
| 435 | 20240925 | 113200 | 131826135000 | 377000 | 376500 | 377000 | 376000 | 580 |
| 436 | 20240925 | 113100 | 131607742000 | 376500 | 376500 | 376500 | 376000 | 474 |
| 437 | 20240925 | 113000 | 131429397000 | 376500 | 376500 | 376500 | 376000 | 374 |
| 438 | 20240925 | 112900 | 131288722000 | 376500 | 376500 | 376500 | 376000 | 345 |
| 439 | 20240925 | 112800 | 131158901000 | 376500 | 376500 | 376500 | 376000 | 237 |
| 440 | 20240925 | 112700 | 131069733500 | 376500 | 376500 | 376500 | 376000 | 364 |
| 441 | 20240925 | 112600 | 130932714000 | 376000 | 376500 | 376500 | 376000 | 146 |
| 442 | 20240925 | 112500 | 130877785500 | 376500 | 376500 | 376500 | 376000 | 455 |
| 443 | 20240925 | 112400 | 130706583500 | 376500 | 376500 | 376500 | 376000 | 198 |
| 444 | 20240925 | 112300 | 130632080500 | 376000 | 376500 | 376500 | 376000 | 802 |
| 445 | 20240925 | 112200 | 130330483500 | 376000 | 376000 | 376500 | 376000 | 268 |
| 446 | 20240925 | 112100 | 130229624000 | 376500 | 376500 | 377000 | 376000 | 610 |
| 447 | 20240925 | 112000 | 129999931000 | 376500 | 376000 | 377000 | 376000 | 329 |
| 448 | 20240925 | 111900 | 129876101000 | 376500 | 376500 | 377000 | 376000 | 856 |
| 449 | 20240925 | 111800 | 129553807000 | 377000 | 377000 | 377000 | 376500 | 475 |
| 450 | 20240925 | 111700 | 129374926500 | 377000 | 377000 | 377000 | 376500 | 318 |
| 451 | 20240925 | 111600 | 129255148500 | 377000 | 377000 | 377000 | 376500 | 273 |
| 452 | 20240925 | 111500 | 129152327000 | 377000 | 376500 | 377000 | 376500 | 192 |
| 453 | 20240925 | 111400 | 129080010000 | 377000 | 376500 | 377000 | 376500 | 286 |
| 454 | 20240925 | 111300 | 128972286500 | 377000 | 377000 | 377000 | 376500 | 3422 |
| 455 | 20240925 | 111200 | 127683827500 | 376500 | 377000 | 377500 | 376500 | 275 |
| 456 | 20240925 | 111100 | 127580152000 | 377000 | 377000 | 377500 | 377000 | 414 |
| 457 | 20240925 | 111000 | 127424043000 | 377500 | 377500 | 377500 | 377000 | 444 |
| 458 | 20240925 | 110900 | 127256561500 | 377500 | 377000 | 377500 | 377000 | 231 |
| 459 | 20240925 | 110800 | 127169439000 | 377000 | 377500 | 377500 | 377000 | 152 |
| 460 | 20240925 | 110700 | 127112105500 | 377500 | 377000 | 377500 | 376500 | 744 |
| 461 | 20240925 | 110600 | 126831631500 | 377000 | 378000 | 378000 | 376500 | 2411 |
| 462 | 20240925 | 110500 | 125922030000 | 378000 | 377500 | 378000 | 377500 | 356 |
| 463 | 20240925 | 110400 | 125787558500 | 377500 | 377500 | 378000 | 377500 | 270 |
| 464 | 20240925 | 110300 | 125685573500 | 377500 | 377500 | 378000 | 377000 | 1729 |
| 465 | 20240925 | 110200 | 125032912500 | 377000 | 377500 | 377500 | 377000 | 352 |
| 466 | 20240925 | 110100 | 124900137500 | 377500 | 377000 | 377500 | 377000 | 387 |
| 467 | 20240925 | 110000 | 124754185500 | 377500 | 378000 | 378000 | 377000 | 2581 |
| 468 | 20240925 | 105900 | 123780021500 | 378000 | 377500 | 378000 | 377500 | 466 |
| 469 | 20240925 | 105800 | 123603951000 | 378000 | 377500 | 378000 | 377500 | 461 |
| 470 | 20240925 | 105700 | 123429793500 | 377500 | 377500 | 378000 | 377500 | 629 |
| 471 | 20240925 | 105600 | 123192192000 | 377500 | 376500 | 378000 | 376500 | 3529 |
| 472 | 20240925 | 105500 | 121860525000 | 377000 | 376000 | 377000 | 376000 | 1467 |
| 473 | 20240925 | 105400 | 121308187000 | 376000 | 376000 | 376500 | 376000 | 439 |
| 474 | 20240925 | 105300 | 121143070000 | 376500 | 376500 | 376500 | 376000 | 826 |
| 475 | 20240925 | 105200 | 120832471000 | 376000 | 376000 | 376500 | 376000 | 286 |
| 476 | 20240925 | 105100 | 120724900500 | 376500 | 376500 | 376500 | 376000 | 386 |
| 477 | 20240925 | 105000 | 120579710000 | 376000 | 376500 | 376500 | 376000 | 724 |
| 478 | 20240925 | 104900 | 120307390500 | 376000 | 376000 | 376500 | 375500 | 709 |
| 479 | 20240925 | 104800 | 120040749500 | 376000 | 376000 | 376500 | 375500 | 1093 |
| 480 | 20240925 | 104700 | 119629825500 | 375500 | 375000 | 376000 | 375000 | 768 |
| 481 | 20240925 | 104600 | 119341468000 | 375000 | 376000 | 376000 | 375000 | 1911 |
| 482 | 20240925 | 104500 | 118624149000 | 375500 | 376500 | 376500 | 375500 | 2452 |
| 483 | 20240925 | 104400 | 117702487500 | 376500 | 376000 | 376500 | 375500 | 1177 |
| 484 | 20240925 | 104300 | 117259941500 | 376000 | 376000 | 376000 | 375500 | 652 |
| 485 | 20240925 | 104200 | 117014830000 | 375500 | 376000 | 376000 | 375500 | 396 |
| 486 | 20240925 | 104100 | 116866034000 | 376000 | 376000 | 376000 | 375500 | 1103 |
| 487 | 20240925 | 104000 | 116451620000 | 376000 | 375500 | 376000 | 375000 | 1291 |
| 488 | 20240925 | 103900 | 115966903000 | 375000 | 375000 | 375500 | 375000 | 693 |
| 489 | 20240925 | 103800 | 115706917000 | 375500 | 375500 | 375500 | 375000 | 555 |
| 490 | 20240925 | 103700 | 115498751500 | 375500 | 375500 | 375500 | 375000 | 346 |
| 491 | 20240925 | 103600 | 115368901500 | 375000 | 375000 | 375500 | 375000 | 353 |
| 492 | 20240925 | 103500 | 115236461500 | 375000 | 375000 | 375500 | 374500 | 829 |
| 493 | 20240925 | 103400 | 114925594000 | 375500 | 375000 | 375500 | 374500 | 749 |
| 494 | 20240925 | 103300 | 114644686500 | 375000 | 374500 | 375000 | 374500 | 533 |
| 495 | 20240925 | 103200 | 114444869000 | 375000 | 375000 | 375500 | 374500 | 478 |
| 496 | 20240925 | 103100 | 114265666000 | 375500 | 375000 | 376000 | 375000 | 1792 |
| 497 | 20240925 | 103000 | 113593035500 | 375000 | 375500 | 375500 | 375000 | 651 |
| 498 | 20240925 | 102900 | 113348734500 | 375500 | 375000 | 375500 | 374500 | 952 |
| 499 | 20240925 | 102800 | 112991805000 | 374500 | 373500 | 375000 | 373500 | 2181 |
| 500 | 20240925 | 102700 | 112175569000 | 374000 | 374000 | 374000 | 373500 | 431 |
| 501 | 20240925 | 102600 | 112014455000 | 374000 | 373500 | 374000 | 373000 | 1698 |
| 502 | 20240925 | 102500 | 111380247500 | 373500 | 373000 | 374000 | 372500 | 5990 |
| 503 | 20240925 | 102400 | 109145706500 | 373000 | 373500 | 373500 | 373000 | 1510 |
| 504 | 20240925 | 102300 | 108582341000 | 373500 | 374000 | 374000 | 373000 | 2956 |
| 505 | 20240925 | 102200 | 107478406500 | 373500 | 373500 | 374000 | 373500 | 1952 |
| 506 | 20240925 | 102100 | 106749235000 | 373500 | 374000 | 374000 | 373500 | 2463 |
| 507 | 20240925 | 102000 | 105829219500 | 374000 | 374000 | 374500 | 373500 | 5776 |
| 508 | 20240925 | 101900 | 103668943000 | 374000 | 374500 | 374500 | 374000 | 4137 |
| 509 | 20240925 | 101800 | 102121496500 | 374000 | 374500 | 375000 | 374000 | 3350 |
| 510 | 20240925 | 101700 | 100866896000 | 374500 | 375500 | 375500 | 374500 | 9033 |
| 511 | 20240925 | 101600 | 97480766500 | 375000 | 375000 | 375500 | 375000 | 795 |
| 512 | 20240925 | 101500 | 97182578000 | 375000 | 375500 | 375500 | 375000 | 1301 |
| 513 | 20240925 | 101400 | 96694268000 | 375500 | 375500 | 376000 | 375500 | 3306 |
| 514 | 20240925 | 101300 | 95452803000 | 376000 | 375500 | 376000 | 375500 | 1432 |
| 515 | 20240925 | 101200 | 94914974500 | 375500 | 376500 | 376500 | 375500 | 2583 |
| 516 | 20240925 | 101100 | 93943729000 | 376000 | 377000 | 377000 | 376000 | 2169 |
| 517 | 20240925 | 101000 | 93127632000 | 377000 | 376500 | 377000 | 376500 | 1054 |
| 518 | 20240925 | 100900 | 92730670000 | 376500 | 376500 | 377000 | 376500 | 532 |
| 519 | 20240925 | 100800 | 92530240000 | 376500 | 377000 | 377500 | 376500 | 2014 |
| 520 | 20240925 | 100700 | 91770894500 | 377000 | 377500 | 377500 | 377000 | 1812 |
| 521 | 20240925 | 100600 | 91087650000 | 377000 | 377500 | 377500 | 377000 | 747 |
| 522 | 20240925 | 100500 | 90805716500 | 377500 | 377000 | 377500 | 377000 | 1340 |
| 523 | 20240925 | 100400 | 90300012000 | 377000 | 377500 | 377500 | 377000 | 332 |
| 524 | 20240925 | 100300 | 90174787500 | 377500 | 377000 | 377500 | 377000 | 619 |
| 525 | 20240925 | 100200 | 89941185000 | 377500 | 377000 | 377500 | 377000 | 219 |
| 526 | 20240925 | 100100 | 89858598000 | 377000 | 377000 | 377500 | 377000 | 483 |
| 527 | 20240925 | 100000 | 89676482000 | 377000 | 377000 | 377500 | 376500 | 576 |
| 528 | 20240925 | 095900 | 89459352500 | 376500 | 377500 | 377500 | 376500 | 864 |
| 529 | 20240925 | 095800 | 89133617500 | 377000 | 376500 | 377500 | 376500 | 1465 |
| 530 | 20240925 | 095700 | 88581301000 | 376500 | 376000 | 377000 | 376000 | 1424 |
| 531 | 20240925 | 095600 | 88045178000 | 376000 | 377000 | 377000 | 376000 | 679 |
| 532 | 20240925 | 095500 | 87789632000 | 376500 | 376000 | 377000 | 376000 | 590 |
| 533 | 20240925 | 095400 | 87567590500 | 376500 | 377000 | 377000 | 376000 | 1702 |
| 534 | 20240925 | 095300 | 86927106000 | 376500 | 376500 | 377000 | 376500 | 1666 |
| 535 | 20240925 | 095200 | 86299459000 | 376500 | 376500 | 377000 | 376500 | 506 |
| 536 | 20240925 | 095100 | 86108788000 | 377000 | 377000 | 377500 | 376500 | 931 |
| 537 | 20240925 | 095000 | 85757902000 | 377500 | 376500 | 378000 | 376500 | 2140 |
| 538 | 20240925 | 094900 | 84950478000 | 377000 | 376500 | 377000 | 376000 | 741 |
| 539 | 20240925 | 094800 | 84671472500 | 376500 | 375500 | 376500 | 375500 | 1291 |
| 540 | 20240925 | 094700 | 84185906000 | 375500 | 376000 | 376500 | 375500 | 1780 |
| 541 | 20240925 | 094600 | 83516618500 | 376000 | 376000 | 376500 | 376000 | 594 |
| 542 | 20240925 | 094500 | 83293175500 | 376000 | 377000 | 377000 | 376000 | 2800 |
| 543 | 20240925 | 094400 | 82239010000 | 376500 | 376500 | 377000 | 376000 | 1964 |
| 544 | 20240925 | 094300 | 81500079000 | 376000 | 377500 | 377500 | 376000 | 4656 |
| 545 | 20240925 | 094200 | 79746250500 | 377000 | 377500 | 378000 | 377000 | 2080 |
| 546 | 20240925 | 094100 | 78961106000 | 378000 | 378000 | 378000 | 377500 | 996 |
| 547 | 20240925 | 094000 | 78584668000 | 378000 | 378000 | 378500 | 378000 | 1301 |
| 548 | 20240925 | 093900 | 78092868500 | 378500 | 379000 | 379000 | 378000 | 2659 |
| 549 | 20240925 | 093800 | 77086352500 | 379000 | 379000 | 379500 | 378500 | 1430 |
| 550 | 20240925 | 093700 | 76544417500 | 379500 | 378500 | 379500 | 378500 | 2108 |
| 551 | 20240925 | 093600 | 75745663500 | 378500 | 379000 | 379000 | 378500 | 555 |
| 552 | 20240925 | 093500 | 75535532000 | 379000 | 378500 | 379000 | 378500 | 1139 |
| 553 | 20240925 | 093400 | 75104026500 | 379000 | 377500 | 379000 | 377000 | 4618 |
| 554 | 20240925 | 093300 | 73357992000 | 377500 | 377000 | 377500 | 377000 | 1592 |
| 555 | 20240925 | 093200 | 72757597500 | 377500 | 377000 | 378000 | 377000 | 714 |
| 556 | 20240925 | 093100 | 72488082500 | 377500 | 377500 | 378000 | 377000 | 925 |
| 557 | 20240925 | 093000 | 72138901000 | 378000 | 377000 | 378000 | 377000 | 1600 |
| 558 | 20240925 | 092900 | 71535080500 | 377000 | 378000 | 378000 | 377000 | 3027 |
| 559 | 20240925 | 092800 | 70392167000 | 377500 | 377000 | 378000 | 377000 | 1558 |
| 560 | 20240925 | 092700 | 69804127500 | 377500 | 378500 | 378500 | 377000 | 5845 |
| 561 | 20240925 | 092600 | 67596231500 | 378500 | 378500 | 378500 | 378000 | 623 |
| 562 | 20240925 | 092500 | 67360660500 | 378500 | 379000 | 379000 | 378000 | 2976 |
| 563 | 20240925 | 092400 | 66233984500 | 379000 | 378500 | 379000 | 378000 | 1297 |
| 564 | 20240925 | 092300 | 65743072500 | 378000 | 378500 | 378500 | 378000 | 881 |
| 565 | 20240925 | 092200 | 65409694000 | 378000 | 377500 | 378500 | 377500 | 3280 |
| 566 | 20240925 | 092100 | 64169962500 | 378000 | 377500 | 378000 | 377500 | 604 |
| 567 | 20240925 | 092000 | 63941821000 | 378000 | 377500 | 378000 | 377000 | 2793 |
| 568 | 20240925 | 091900 | 62887396000 | 377500 | 377500 | 378000 | 377000 | 3616 |
| 569 | 20240925 | 091800 | 61522259000 | 377500 | 378000 | 378000 | 377500 | 1158 |
| 570 | 20240925 | 091700 | 61084719500 | 378000 | 376500 | 378000 | 376500 | 2360 |
| 571 | 20240925 | 091600 | 60194262500 | 377000 | 376500 | 377500 | 376500 | 952 |
| 572 | 20240925 | 091500 | 59835454500 | 377000 | 376500 | 377500 | 376500 | 2398 |
| 573 | 20240925 | 091400 | 58931509500 | 377000 | 377500 | 377500 | 376500 | 2076 |
| 574 | 20240925 | 091300 | 58148912000 | 377500 | 376000 | 377500 | 376000 | 2475 |
| 575 | 20240925 | 091200 | 57215898500 | 375500 | 376000 | 376500 | 375500 | 2282 |
| 576 | 20240925 | 091100 | 56358119000 | 375500 | 375500 | 376000 | 375000 | 3473 |
| 577 | 20240925 | 091000 | 55053153500 | 376000 | 375000 | 376000 | 374000 | 3840 |
| 578 | 20240925 | 090900 | 53613217000 | 374500 | 374500 | 375000 | 374000 | 10268 |
| 579 | 20240925 | 090800 | 49766680000 | 374500 | 375000 | 375500 | 374000 | 8555 |
| 580 | 20240925 | 090700 | 46561971500 | 375000 | 377000 | 377000 | 375000 | 13096 |
| 581 | 20240925 | 090600 | 41644274500 | 376500 | 378500 | 378500 | 376000 | 19758 |
| 582 | 20240925 | 090500 | 34196352500 | 378500 | 379000 | 380000 | 378000 | 5792 |
| 583 | 20240925 | 090400 | 32001906000 | 379500 | 380000 | 380500 | 379000 | 6300 |
| 584 | 20240925 | 090300 | 29608721000 | 380000 | 378500 | 381000 | 378500 | 15263 |
| 585 | 20240925 | 090200 | 23809979500 | 378500 | 379500 | 380000 | 377000 | 8095 |
| 586 | 20240925 | 090100 | 20745735000 | 379500 | 377000 | 379500 | 376000 | 19078 |
| 587 | 20240925 | 090000 | 13550481000 | 377000 | 378000 | 378500 | 376500 | 35827 |