35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 184500 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 39289 |
| 3 | 20240925 | 184400 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 4 | 20240925 | 184300 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 5 | 20240925 | 184200 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 6 | 20240925 | 184100 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 7 | 20240925 | 184000 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 8 | 20240925 | 183900 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 9 | 20240925 | 183800 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 10 | 20240925 | 183700 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 11 | 20240925 | 183600 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 12 | 20240925 | 183500 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 13 | 20240925 | 183400 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 14 | 20240925 | 183300 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 15 | 20240925 | 183200 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 16 | 20240925 | 183100 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 17 | 20240925 | 183000 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 18 | 20240925 | 182900 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 19 | 20240925 | 182800 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 20 | 20240925 | 182700 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 21 | 20240925 | 182600 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 22 | 20240925 | 182500 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 23 | 20240925 | 182400 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 24 | 20240925 | 182300 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 25 | 20240925 | 182200 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 26 | 20240925 | 182100 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 27 | 20240925 | 182000 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 28 | 20240925 | 181900 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 29 | 20240925 | 181800 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 30 | 20240925 | 181700 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 31 | 20240925 | 181600 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 32 | 20240925 | 181500 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 39289 |
| 33 | 20240925 | 181400 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 34 | 20240925 | 181300 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 35 | 20240925 | 181200 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 36 | 20240925 | 181100 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 37 | 20240925 | 181000 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 38 | 20240925 | 180900 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 39 | 20240925 | 180800 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 40 | 20240925 | 180700 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 41 | 20240925 | 180600 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 42 | 20240925 | 180500 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 43 | 20240925 | 180400 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 44 | 20240925 | 180300 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 45 | 20240925 | 180200 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 46 | 20240925 | 180100 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 47 | 20240925 | 180000 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 48 | 20240925 | 175900 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 49 | 20240925 | 175800 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 50 | 20240925 | 175700 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 51 | 20240925 | 175600 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 52 | 20240925 | 175500 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 53 | 20240925 | 175400 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 54 | 20240925 | 175300 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 55 | 20240925 | 175200 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 56 | 20240925 | 175100 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 57 | 20240925 | 175000 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 58 | 20240925 | 174900 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 59 | 20240925 | 174800 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 60 | 20240925 | 174700 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 61 | 20240925 | 174600 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 62 | 20240925 | 174500 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 39289 |
| 63 | 20240925 | 174400 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 64 | 20240925 | 174300 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 65 | 20240925 | 174200 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 66 | 20240925 | 174100 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 67 | 20240925 | 174000 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 68 | 20240925 | 173900 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 69 | 20240925 | 173800 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 70 | 20240925 | 173700 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 71 | 20240925 | 173600 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 72 | 20240925 | 173500 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 73 | 20240925 | 173400 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 74 | 20240925 | 173300 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 75 | 20240925 | 173200 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 76 | 20240925 | 173100 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 77 | 20240925 | 173000 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 78 | 20240925 | 172900 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 79 | 20240925 | 172800 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 80 | 20240925 | 172700 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 81 | 20240925 | 172600 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 82 | 20240925 | 172500 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 83 | 20240925 | 172400 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 84 | 20240925 | 172300 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 85 | 20240925 | 172200 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 86 | 20240925 | 172100 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 87 | 20240925 | 172000 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 88 | 20240925 | 171900 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 89 | 20240925 | 171800 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 90 | 20240925 | 171700 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 91 | 20240925 | 171600 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 92 | 20240925 | 171500 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 39289 |
| 93 | 20240925 | 171400 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 94 | 20240925 | 171300 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 95 | 20240925 | 171200 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 96 | 20240925 | 171100 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 97 | 20240925 | 171000 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 98 | 20240925 | 170900 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 99 | 20240925 | 170800 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 100 | 20240925 | 170700 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 101 | 20240925 | 170600 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 102 | 20240925 | 170500 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 103 | 20240925 | 170400 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 104 | 20240925 | 170300 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 105 | 20240925 | 170200 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 106 | 20240925 | 170100 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 107 | 20240925 | 170000 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 108 | 20240925 | 165900 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 109 | 20240925 | 165800 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 110 | 20240925 | 165700 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 111 | 20240925 | 165600 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 112 | 20240925 | 165500 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 113 | 20240925 | 165400 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 114 | 20240925 | 165300 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 115 | 20240925 | 165200 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 116 | 20240925 | 165100 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 117 | 20240925 | 165000 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 118 | 20240925 | 164900 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 119 | 20240925 | 164800 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 120 | 20240925 | 164700 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 121 | 20240925 | 164600 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 122 | 20240925 | 164500 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 39289 |
| 123 | 20240925 | 164400 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 124 | 20240925 | 164300 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 125 | 20240925 | 164200 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 126 | 20240925 | 164100 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 127 | 20240925 | 164000 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 128 | 20240925 | 163900 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 129 | 20240925 | 163800 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 130 | 20240925 | 163700 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 131 | 20240925 | 163600 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 132 | 20240925 | 163500 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 133 | 20240925 | 163400 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 134 | 20240925 | 163300 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 135 | 20240925 | 163200 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 136 | 20240925 | 163100 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 137 | 20240925 | 163000 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 138 | 20240925 | 162900 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 139 | 20240925 | 162800 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 140 | 20240925 | 162700 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 141 | 20240925 | 162600 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 142 | 20240925 | 162500 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 143 | 20240925 | 162400 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 144 | 20240925 | 162300 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 145 | 20240925 | 162200 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 146 | 20240925 | 162100 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 147 | 20240925 | 162000 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 148 | 20240925 | 161900 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 149 | 20240925 | 161800 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 150 | 20240925 | 161700 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 151 | 20240925 | 161600 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 152 | 20240925 | 161500 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 39289 |
| 153 | 20240925 | 161400 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 154 | 20240925 | 161300 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 155 | 20240925 | 161200 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 156 | 20240925 | 161100 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 157 | 20240925 | 161000 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 158 | 20240925 | 160900 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 159 | 20240925 | 160800 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 160 | 20240925 | 160700 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 161 | 20240925 | 160600 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 162 | 20240925 | 160500 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 163 | 20240925 | 160400 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 164 | 20240925 | 160300 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 165 | 20240925 | 160200 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 166 | 20240925 | 160100 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 167 | 20240925 | 160000 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 168 | 20240925 | 155900 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 169 | 20240925 | 155800 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 170 | 20240925 | 155700 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 171 | 20240925 | 155600 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 172 | 20240925 | 155500 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 173 | 20240925 | 155400 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 174 | 20240925 | 155300 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 175 | 20240925 | 155200 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 176 | 20240925 | 155100 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 177 | 20240925 | 155000 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 178 | 20240925 | 154900 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 179 | 20240925 | 154800 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 180 | 20240925 | 154700 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 181 | 20240925 | 154600 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 182 | 20240925 | 154500 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 39289 |
| 183 | 20240925 | 154400 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 184 | 20240925 | 154300 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 185 | 20240925 | 154200 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 186 | 20240925 | 154100 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 187 | 20240925 | 154000 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 188 | 20240925 | 153900 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 189 | 20240925 | 153800 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 190 | 20240925 | 153700 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 191 | 20240925 | 153600 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 192 | 20240925 | 153500 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 193 | 20240925 | 153400 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 194 | 20240925 | 153300 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 195 | 20240925 | 153200 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 196 | 20240925 | 153100 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 197 | 20240925 | 153000 | 143131329500 | 251500 | 251500 | 251500 | 251500 | 39289 |
| 198 | 20240925 | 152900 | 133250146000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 199 | 20240925 | 152800 | 133250146000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 200 | 20240925 | 152700 | 133250146000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 201 | 20240925 | 152600 | 133250146000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 202 | 20240925 | 152500 | 133250146000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 203 | 20240925 | 152400 | 133250146000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 204 | 20240925 | 152300 | 133250146000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 205 | 20240925 | 152200 | 133250146000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 206 | 20240925 | 152100 | 133250146000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 207 | 20240925 | 152000 | 133250146000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 208 | 20240925 | 151900 | 133250146000 | 251500 | 251500 | 251500 | 251000 | 3273 |
| 209 | 20240925 | 151800 | 132427035000 | 251500 | 251000 | 251500 | 251000 | 1131 |
| 210 | 20240925 | 151700 | 132142626000 | 251500 | 251000 | 251500 | 251000 | 1156 |
| 211 | 20240925 | 151600 | 131852015500 | 251000 | 251500 | 252000 | 251000 | 4523 |
| 212 | 20240925 | 151500 | 130714462000 | 251500 | 251500 | 251500 | 251000 | 5478 |
| 213 | 20240925 | 151400 | 129336890500 | 251000 | 251000 | 251500 | 251000 | 1684 |
| 214 | 20240925 | 151300 | 128913787000 | 251000 | 251500 | 251500 | 251000 | 1221 |
| 215 | 20240925 | 151200 | 128606929500 | 251000 | 251500 | 251500 | 251000 | 595 |
| 216 | 20240925 | 151100 | 128457379500 | 251000 | 251000 | 251500 | 251000 | 2565 |
| 217 | 20240925 | 151000 | 127813080000 | 251000 | 250500 | 251500 | 250500 | 5270 |
| 218 | 20240925 | 150900 | 126489921500 | 251000 | 251000 | 251000 | 250500 | 1178 |
| 219 | 20240925 | 150800 | 126194624000 | 250500 | 251000 | 251000 | 250500 | 494 |
| 220 | 20240925 | 150700 | 126070751000 | 250500 | 251000 | 251000 | 250500 | 1589 |
| 221 | 20240925 | 150600 | 125672500500 | 250500 | 251000 | 251500 | 250500 | 2731 |
| 222 | 20240925 | 150500 | 124986959500 | 251000 | 251500 | 251500 | 251000 | 2092 |
| 223 | 20240925 | 150400 | 124461617000 | 251500 | 251000 | 251500 | 251000 | 643 |
| 224 | 20240925 | 150300 | 124300046000 | 251500 | 251000 | 251500 | 251000 | 1227 |
| 225 | 20240925 | 150200 | 123991896500 | 251000 | 251500 | 251500 | 251000 | 1542 |
| 226 | 20240925 | 150100 | 123604686500 | 251500 | 251000 | 251500 | 251000 | 2994 |
| 227 | 20240925 | 150000 | 122852986500 | 251000 | 251500 | 251500 | 251000 | 1278 |
| 228 | 20240925 | 145900 | 122532030000 | 251000 | 251000 | 251500 | 251000 | 1177 |
| 229 | 20240925 | 145800 | 122236429000 | 251000 | 251500 | 251500 | 251000 | 981 |
| 230 | 20240925 | 145700 | 121989838000 | 251000 | 251000 | 251500 | 251000 | 999 |
| 231 | 20240925 | 145600 | 121738904500 | 251000 | 251500 | 252000 | 251000 | 10314 |
| 232 | 20240925 | 145500 | 119145696500 | 251500 | 251000 | 251500 | 251000 | 807 |
| 233 | 20240925 | 145400 | 118942967500 | 251000 | 251000 | 251500 | 251000 | 1274 |
| 234 | 20240925 | 145300 | 118623006000 | 251500 | 251000 | 251500 | 251000 | 1035 |
| 235 | 20240925 | 145200 | 118363208000 | 251000 | 251500 | 251500 | 251000 | 871 |
| 236 | 20240925 | 145100 | 118144480500 | 251000 | 251500 | 251500 | 251000 | 1410 |
| 237 | 20240925 | 145000 | 117790508000 | 251000 | 251000 | 251500 | 251000 | 2561 |
| 238 | 20240925 | 144900 | 117147668500 | 251000 | 251000 | 251500 | 251000 | 1075 |
| 239 | 20240925 | 144800 | 116877828000 | 251000 | 251500 | 252000 | 251000 | 5264 |
| 240 | 20240925 | 144700 | 115554575000 | 251500 | 252000 | 252000 | 251500 | 321 |
| 241 | 20240925 | 144600 | 115473815500 | 251500 | 252500 | 252500 | 251500 | 792 |
| 242 | 20240925 | 144500 | 115274290500 | 252500 | 252000 | 252500 | 252000 | 4280 |
| 243 | 20240925 | 144400 | 114195714500 | 252500 | 252500 | 252500 | 252000 | 544 |
| 244 | 20240925 | 144300 | 114058597000 | 252000 | 252500 | 252500 | 252000 | 379 |
| 245 | 20240925 | 144200 | 113963034000 | 252000 | 252500 | 252500 | 252000 | 348 |
| 246 | 20240925 | 144100 | 113875313000 | 252500 | 252000 | 252500 | 252000 | 296 |
| 247 | 20240925 | 144000 | 113800701000 | 252500 | 252500 | 252500 | 252000 | 290 |
| 248 | 20240925 | 143900 | 113727590000 | 252000 | 252000 | 252500 | 252000 | 361 |
| 249 | 20240925 | 143800 | 113636578000 | 252500 | 252500 | 252500 | 252000 | 339 |
| 250 | 20240925 | 143700 | 113551075500 | 252500 | 252500 | 253000 | 252500 | 573 |
| 251 | 20240925 | 143600 | 113406380000 | 253000 | 253000 | 253000 | 252500 | 973 |
| 252 | 20240925 | 143500 | 113160651000 | 252500 | 252500 | 253000 | 252500 | 626 |
| 253 | 20240925 | 143400 | 113002555500 | 252500 | 252500 | 253000 | 252500 | 1350 |
| 254 | 20240925 | 143300 | 112661655000 | 252500 | 253000 | 253000 | 252500 | 455 |
| 255 | 20240925 | 143200 | 112546691500 | 252500 | 252500 | 253000 | 252500 | 542 |
| 256 | 20240925 | 143100 | 112409786500 | 252500 | 253000 | 253000 | 252500 | 261 |
| 257 | 20240925 | 143000 | 112343848500 | 252500 | 253000 | 253000 | 252500 | 256 |
| 258 | 20240925 | 142900 | 112279153500 | 253000 | 253000 | 253000 | 252500 | 240 |
| 259 | 20240925 | 142800 | 112218511000 | 252500 | 253000 | 253000 | 252500 | 350 |
| 260 | 20240925 | 142700 | 112130081000 | 252500 | 253000 | 253000 | 252500 | 190 |
| 261 | 20240925 | 142600 | 112082067500 | 253000 | 253000 | 253000 | 252000 | 2204 |
| 262 | 20240925 | 142500 | 111525480000 | 253000 | 252500 | 253000 | 252500 | 973 |
| 263 | 20240925 | 142400 | 111279788000 | 252500 | 253000 | 253000 | 252500 | 3702 |
| 264 | 20240925 | 142300 | 110343489500 | 253500 | 253000 | 253500 | 253000 | 436 |
| 265 | 20240925 | 142200 | 110233161500 | 253000 | 253500 | 253500 | 253000 | 301 |
| 266 | 20240925 | 142100 | 110156990000 | 253000 | 253500 | 253500 | 253000 | 258 |
| 267 | 20240925 | 142000 | 110091697000 | 253000 | 253500 | 253500 | 253000 | 388 |
| 268 | 20240925 | 141900 | 109993520500 | 253000 | 253500 | 253500 | 253000 | 165 |
| 269 | 20240925 | 141800 | 109951701000 | 253000 | 253500 | 253500 | 253000 | 151 |
| 270 | 20240925 | 141700 | 109913471000 | 253500 | 253500 | 253500 | 253000 | 318 |
| 271 | 20240925 | 141600 | 109832988500 | 253500 | 253000 | 253500 | 253000 | 129 |
| 272 | 20240925 | 141500 | 109800329500 | 253500 | 253500 | 253500 | 253000 | 51 |
| 273 | 20240925 | 141400 | 109787410500 | 253500 | 253000 | 253500 | 253000 | 119 |
| 274 | 20240925 | 141300 | 109757284500 | 253000 | 253500 | 253500 | 253000 | 179 |
| 275 | 20240925 | 141200 | 109711981000 | 253500 | 253000 | 253500 | 252500 | 3566 |
| 276 | 20240925 | 141100 | 108809829000 | 252500 | 252500 | 253000 | 252500 | 655 |
| 277 | 20240925 | 141000 | 108644197500 | 252500 | 253000 | 253000 | 252500 | 206 |
| 278 | 20240925 | 140900 | 108592162500 | 253000 | 252500 | 253000 | 252500 | 449 |
| 279 | 20240925 | 140800 | 108478764000 | 252500 | 252500 | 253000 | 252500 | 420 |
| 280 | 20240925 | 140700 | 108372677000 | 252500 | 253000 | 253000 | 252500 | 293 |
| 281 | 20240925 | 140600 | 108298676000 | 252500 | 253000 | 253000 | 252500 | 602 |
| 282 | 20240925 | 140500 | 108146577000 | 253000 | 253000 | 253500 | 253000 | 986 |
| 283 | 20240925 | 140400 | 107897105000 | 253500 | 253000 | 253500 | 253000 | 423 |
| 284 | 20240925 | 140300 | 107790063000 | 253000 | 253000 | 253500 | 253000 | 360 |
| 285 | 20240925 | 140200 | 107698953500 | 253000 | 253000 | 253500 | 253000 | 664 |
| 286 | 20240925 | 140100 | 107530910000 | 253000 | 253000 | 253500 | 253000 | 488 |
| 287 | 20240925 | 140000 | 107407435500 | 253000 | 253000 | 253500 | 253000 | 269 |
| 288 | 20240925 | 135900 | 107339364500 | 253500 | 252500 | 253500 | 252500 | 1191 |
| 289 | 20240925 | 135800 | 107037793500 | 252500 | 253500 | 253500 | 252500 | 441 |
| 290 | 20240925 | 135700 | 106926199000 | 253000 | 253000 | 253500 | 252500 | 535 |
| 291 | 20240925 | 135600 | 106790846000 | 253000 | 253000 | 253500 | 252500 | 4695 |
| 292 | 20240925 | 135500 | 105604049000 | 253000 | 253500 | 253500 | 253000 | 487 |
| 293 | 20240925 | 135400 | 105480784500 | 253500 | 253500 | 253500 | 253000 | 895 |
| 294 | 20240925 | 135300 | 105254279000 | 253000 | 253000 | 253500 | 253000 | 873 |
| 295 | 20240925 | 135200 | 105033285500 | 253000 | 253500 | 253500 | 253000 | 427 |
| 296 | 20240925 | 135100 | 104925085000 | 253500 | 253500 | 253500 | 253000 | 2091 |
| 297 | 20240925 | 135000 | 104395019500 | 253000 | 253000 | 253500 | 253000 | 166 |
| 298 | 20240925 | 134900 | 104352971000 | 253000 | 253000 | 253500 | 253000 | 206 |
| 299 | 20240925 | 134800 | 104300815500 | 253500 | 253000 | 253500 | 253000 | 69 |
| 300 | 20240925 | 134700 | 104283330500 | 253000 | 253500 | 253500 | 253000 | 306 |
| 301 | 20240925 | 134600 | 104205878000 | 253000 | 252500 | 253500 | 252500 | 4444 |
| 302 | 20240925 | 134500 | 103081532500 | 253000 | 252500 | 253000 | 252500 | 498 |
| 303 | 20240925 | 134400 | 102955767000 | 252500 | 252500 | 253000 | 252500 | 338 |
| 304 | 20240925 | 134300 | 102870412000 | 252500 | 252500 | 253000 | 252500 | 626 |
| 305 | 20240925 | 134200 | 102712326500 | 252500 | 252500 | 253000 | 252500 | 235 |
| 306 | 20240925 | 134100 | 102652960000 | 253000 | 253000 | 253000 | 252500 | 130 |
| 307 | 20240925 | 134000 | 102620122500 | 252500 | 252500 | 253000 | 252500 | 210 |
| 308 | 20240925 | 133900 | 102567082500 | 252500 | 253000 | 253000 | 252500 | 360 |
| 309 | 20240925 | 133800 | 102476177000 | 253000 | 252500 | 253000 | 252500 | 738 |
| 310 | 20240925 | 133700 | 102289829000 | 252500 | 252500 | 253000 | 252500 | 145 |
| 311 | 20240925 | 133600 | 102253208000 | 253000 | 252500 | 253000 | 252500 | 142 |
| 312 | 20240925 | 133500 | 102217334500 | 252500 | 252500 | 253000 | 252500 | 221 |
| 313 | 20240925 | 133400 | 102161528500 | 252500 | 252500 | 253000 | 252500 | 253 |
| 314 | 20240925 | 133300 | 102097630000 | 252500 | 252500 | 253000 | 252500 | 271 |
| 315 | 20240925 | 133200 | 102029191500 | 252500 | 252500 | 253000 | 252500 | 217 |
| 316 | 20240925 | 133100 | 101974391500 | 252500 | 252500 | 253000 | 252500 | 324 |
| 317 | 20240925 | 133000 | 101892576000 | 252500 | 253000 | 253000 | 252500 | 247 |
| 318 | 20240925 | 132900 | 101830199000 | 252500 | 252500 | 253000 | 252500 | 192 |
| 319 | 20240925 | 132800 | 101781715500 | 252500 | 253000 | 253500 | 252500 | 467 |
| 320 | 20240925 | 132700 | 101663576000 | 253000 | 253000 | 253500 | 253000 | 749 |
| 321 | 20240925 | 132600 | 101474059500 | 253000 | 253500 | 254000 | 253000 | 1331 |
| 322 | 20240925 | 132500 | 101136693500 | 253500 | 254000 | 254000 | 253500 | 667 |
| 323 | 20240925 | 132400 | 100967563000 | 253500 | 253500 | 254000 | 253500 | 478 |
| 324 | 20240925 | 132300 | 100846261000 | 253500 | 254000 | 254000 | 253500 | 251 |
| 325 | 20240925 | 132200 | 100782576000 | 254000 | 253500 | 254000 | 253500 | 244 |
| 326 | 20240925 | 132100 | 100720701000 | 253500 | 254000 | 254000 | 253500 | 204 |
| 327 | 20240925 | 132000 | 100668952000 | 253500 | 253500 | 254000 | 253500 | 177 |
| 328 | 20240925 | 131900 | 100624061000 | 253500 | 253500 | 254000 | 253500 | 207 |
| 329 | 20240925 | 131800 | 100571549000 | 254000 | 253500 | 254000 | 253500 | 121 |
| 330 | 20240925 | 131700 | 100540849500 | 253500 | 254000 | 254000 | 253500 | 611 |
| 331 | 20240925 | 131600 | 100385922500 | 253500 | 254000 | 254000 | 253500 | 354 |
| 332 | 20240925 | 131500 | 100296147500 | 253500 | 254000 | 254000 | 253500 | 346 |
| 333 | 20240925 | 131400 | 100208400500 | 253500 | 254000 | 254000 | 253500 | 164 |
| 334 | 20240925 | 131300 | 100166774500 | 253500 | 254000 | 254000 | 253500 | 223 |
| 335 | 20240925 | 131200 | 100110184500 | 253500 | 253500 | 254000 | 253500 | 112 |
| 336 | 20240925 | 131100 | 100081774500 | 254000 | 254000 | 254000 | 253500 | 202 |
| 337 | 20240925 | 131000 | 100030507000 | 254000 | 254000 | 254000 | 253500 | 562 |
| 338 | 20240925 | 130900 | 99887941000 | 253500 | 254000 | 254000 | 253500 | 386 |
| 339 | 20240925 | 130800 | 99790027000 | 254000 | 253500 | 254000 | 253000 | 1871 |
| 340 | 20240925 | 130700 | 99315615500 | 253500 | 252500 | 253500 | 252500 | 4810 |
| 341 | 20240925 | 130600 | 98098456500 | 253000 | 252500 | 253000 | 252500 | 137 |
| 342 | 20240925 | 130500 | 98063822000 | 252500 | 252500 | 253000 | 252500 | 151 |
| 343 | 20240925 | 130400 | 98025682500 | 253000 | 253000 | 253000 | 252500 | 92 |
| 344 | 20240925 | 130300 | 98002433000 | 252500 | 253000 | 253000 | 252500 | 119 |
| 345 | 20240925 | 130200 | 97972364000 | 252500 | 252500 | 253000 | 252500 | 102 |
| 346 | 20240925 | 130100 | 97946593500 | 252500 | 253000 | 253000 | 252500 | 135 |
| 347 | 20240925 | 130000 | 97912491000 | 253000 | 252500 | 253000 | 252000 | 3003 |
| 348 | 20240925 | 125900 | 97154096000 | 252000 | 252000 | 252500 | 252000 | 256 |
| 349 | 20240925 | 125800 | 97089579500 | 252000 | 252500 | 252500 | 252000 | 427 |
| 350 | 20240925 | 125700 | 96981963500 | 252000 | 252000 | 252500 | 252000 | 227 |
| 351 | 20240925 | 125600 | 96924745500 | 252000 | 252000 | 252500 | 252000 | 190 |
| 352 | 20240925 | 125500 | 96876862500 | 252500 | 252000 | 252500 | 252000 | 543 |
| 353 | 20240925 | 125400 | 96740025500 | 252500 | 252000 | 252500 | 252000 | 263 |
| 354 | 20240925 | 125300 | 96673736500 | 252500 | 252000 | 252500 | 252000 | 200 |
| 355 | 20240925 | 125200 | 96623326000 | 252000 | 252000 | 252500 | 252000 | 1261 |
| 356 | 20240925 | 125100 | 96305545000 | 252000 | 252000 | 252500 | 252000 | 107 |
| 357 | 20240925 | 125000 | 96278576500 | 252000 | 252000 | 252500 | 252000 | 323 |
| 358 | 20240925 | 124900 | 96197173500 | 252000 | 252000 | 252500 | 252000 | 90 |
| 359 | 20240925 | 124800 | 96174475000 | 252000 | 252000 | 252500 | 252000 | 159 |
| 360 | 20240925 | 124700 | 96134385500 | 252000 | 252000 | 252500 | 252000 | 444 |
| 361 | 20240925 | 124600 | 96022477500 | 252500 | 252500 | 252500 | 252000 | 195 |
| 362 | 20240925 | 124500 | 95973258000 | 252500 | 251500 | 252500 | 251500 | 3313 |
| 363 | 20240925 | 124400 | 95138079000 | 251500 | 251500 | 252000 | 251500 | 510 |
| 364 | 20240925 | 124300 | 95009584000 | 251500 | 251500 | 252000 | 251000 | 9233 |
| 365 | 20240925 | 124200 | 92690730000 | 251500 | 252000 | 252000 | 251500 | 1257 |
| 366 | 20240925 | 124100 | 92374573500 | 252000 | 252000 | 252000 | 251500 | 228 |
| 367 | 20240925 | 124000 | 92317225000 | 251500 | 251500 | 252000 | 251500 | 876 |
| 368 | 20240925 | 123900 | 92096881000 | 251500 | 251500 | 252000 | 251500 | 261 |
| 369 | 20240925 | 123800 | 92031232500 | 251500 | 251500 | 252000 | 251500 | 299 |
| 370 | 20240925 | 123700 | 91956032500 | 251500 | 252000 | 252000 | 251500 | 260 |
| 371 | 20240925 | 123600 | 91890630500 | 252000 | 252000 | 252500 | 251500 | 679 |
| 372 | 20240925 | 123500 | 91719540500 | 252000 | 252000 | 252500 | 252000 | 661 |
| 373 | 20240925 | 123400 | 91552961000 | 252000 | 252000 | 252500 | 252000 | 640 |
| 374 | 20240925 | 123300 | 91391678000 | 252000 | 252500 | 252500 | 252000 | 1765 |
| 375 | 20240925 | 123200 | 90946889500 | 252000 | 252000 | 252000 | 252000 | 292 |
| 376 | 20240925 | 123100 | 90873305500 | 252000 | 252500 | 252500 | 252000 | 311 |
| 377 | 20240925 | 123000 | 90794917000 | 252000 | 252000 | 252500 | 252000 | 220 |
| 378 | 20240925 | 122900 | 90739471000 | 252500 | 252500 | 252500 | 252000 | 427 |
| 379 | 20240925 | 122800 | 90631861500 | 252000 | 252000 | 252500 | 252000 | 208 |
| 380 | 20240925 | 122700 | 90579439500 | 252500 | 252500 | 252500 | 252000 | 477 |
| 381 | 20240925 | 122600 | 90459232000 | 252500 | 252000 | 252500 | 252000 | 237 |
| 382 | 20240925 | 122500 | 90399504000 | 252000 | 252000 | 252500 | 252000 | 315 |
| 383 | 20240925 | 122400 | 90320120000 | 252000 | 252000 | 252500 | 252000 | 331 |
| 384 | 20240925 | 122300 | 90236704500 | 252500 | 252000 | 252500 | 252000 | 412 |
| 385 | 20240925 | 122200 | 90132876500 | 252000 | 252000 | 252500 | 252000 | 325 |
| 386 | 20240925 | 122100 | 90050973500 | 252500 | 252000 | 252500 | 252000 | 267 |
| 387 | 20240925 | 122000 | 89983686000 | 252000 | 252000 | 252500 | 252000 | 501 |
| 388 | 20240925 | 121900 | 89857430000 | 252000 | 252000 | 252500 | 252000 | 226 |
| 389 | 20240925 | 121800 | 89800472000 | 252500 | 252000 | 252500 | 252000 | 312 |
| 390 | 20240925 | 121700 | 89721845500 | 252000 | 252000 | 252500 | 252000 | 564 |
| 391 | 20240925 | 121600 | 89579714000 | 252000 | 252500 | 252500 | 252000 | 254 |
| 392 | 20240925 | 121500 | 89515702500 | 252000 | 252000 | 252500 | 252000 | 365 |
| 393 | 20240925 | 121400 | 89423711000 | 252000 | 252000 | 252500 | 252000 | 329 |
| 394 | 20240925 | 121300 | 89340792500 | 252500 | 252000 | 252500 | 252000 | 226 |
| 395 | 20240925 | 121200 | 89283837500 | 252000 | 252500 | 252500 | 252000 | 273 |
| 396 | 20240925 | 121100 | 89215037000 | 252500 | 252500 | 252500 | 252000 | 609 |
| 397 | 20240925 | 121000 | 89061553500 | 252000 | 252000 | 252500 | 252000 | 589 |
| 398 | 20240925 | 120900 | 88913112000 | 252000 | 252000 | 252500 | 252000 | 416 |
| 399 | 20240925 | 120800 | 88808277000 | 252000 | 252000 | 252500 | 252000 | 90 |
| 400 | 20240925 | 120700 | 88785585500 | 252000 | 252500 | 252500 | 252000 | 247 |
| 401 | 20240925 | 120600 | 88723334500 | 252000 | 252000 | 252500 | 252000 | 409 |
| 402 | 20240925 | 120500 | 88620252000 | 252000 | 252500 | 252500 | 252000 | 504 |
| 403 | 20240925 | 120400 | 88493199500 | 252500 | 252000 | 252500 | 252000 | 467 |
| 404 | 20240925 | 120300 | 88375505000 | 252500 | 251500 | 252500 | 251500 | 6766 |
| 405 | 20240925 | 120200 | 86670665000 | 251500 | 251500 | 252000 | 251000 | 2823 |
| 406 | 20240925 | 120100 | 85960653500 | 251500 | 252000 | 252500 | 251500 | 1526 |
| 407 | 20240925 | 120000 | 85576164000 | 252000 | 252500 | 252500 | 252000 | 1018 |
| 408 | 20240925 | 115900 | 85319615500 | 252000 | 252000 | 252500 | 252000 | 365 |
| 409 | 20240925 | 115800 | 85227620500 | 252000 | 252500 | 253000 | 252000 | 1449 |
| 410 | 20240925 | 115700 | 84861768000 | 252500 | 252500 | 253000 | 252500 | 1060 |
| 411 | 20240925 | 115600 | 84594067500 | 252500 | 252500 | 253000 | 252500 | 619 |
| 412 | 20240925 | 115500 | 84437747500 | 253000 | 253000 | 253500 | 252500 | 2712 |
| 413 | 20240925 | 115400 | 83751966000 | 253000 | 253000 | 253500 | 253000 | 271 |
| 414 | 20240925 | 115300 | 83683387500 | 253500 | 253000 | 253500 | 253000 | 1085 |
| 415 | 20240925 | 115200 | 83408839500 | 253000 | 253000 | 253500 | 253000 | 466 |
| 416 | 20240925 | 115100 | 83290912500 | 253000 | 253000 | 253500 | 253000 | 1824 |
| 417 | 20240925 | 115000 | 82829416000 | 253000 | 253500 | 253500 | 253000 | 658 |
| 418 | 20240925 | 114900 | 82662901000 | 253500 | 253500 | 253500 | 253000 | 167 |
| 419 | 20240925 | 114800 | 82620632000 | 253000 | 253000 | 253500 | 253000 | 86 |
| 420 | 20240925 | 114700 | 82598844000 | 253000 | 253000 | 253500 | 253000 | 212 |
| 421 | 20240925 | 114600 | 82545160000 | 253500 | 253500 | 253500 | 253000 | 538 |
| 422 | 20240925 | 114500 | 82408972500 | 253000 | 253000 | 253500 | 253000 | 2201 |
| 423 | 20240925 | 114400 | 81852070000 | 253000 | 253500 | 253500 | 253000 | 684 |
| 424 | 20240925 | 114300 | 81678738000 | 253500 | 253500 | 253500 | 253000 | 144 |
| 425 | 20240925 | 114200 | 81642273000 | 253000 | 253500 | 253500 | 253000 | 75 |
| 426 | 20240925 | 114100 | 81623266500 | 253000 | 253500 | 253500 | 253000 | 63 |
| 427 | 20240925 | 114000 | 81607303000 | 253000 | 253500 | 253500 | 253000 | 273 |
| 428 | 20240925 | 113900 | 81538216000 | 253000 | 253000 | 253500 | 253000 | 162 |
| 429 | 20240925 | 113800 | 81497217000 | 253500 | 253000 | 253500 | 253000 | 350 |
| 430 | 20240925 | 113700 | 81408519500 | 253500 | 253000 | 253500 | 253000 | 3166 |
| 431 | 20240925 | 113600 | 80606525000 | 253500 | 253500 | 253500 | 253000 | 203 |
| 432 | 20240925 | 113500 | 80555138500 | 253000 | 253000 | 253500 | 253000 | 192 |
| 433 | 20240925 | 113400 | 80506544000 | 253000 | 253500 | 253500 | 253000 | 337 |
| 434 | 20240925 | 113300 | 80421249000 | 253000 | 253000 | 253500 | 253000 | 248 |
| 435 | 20240925 | 113200 | 80358500500 | 253000 | 253500 | 253500 | 253000 | 74 |
| 436 | 20240925 | 113100 | 80339752500 | 253000 | 253500 | 253500 | 253000 | 1008 |
| 437 | 20240925 | 113000 | 80084231500 | 253500 | 254000 | 254000 | 253500 | 216 |
| 438 | 20240925 | 112900 | 80029458500 | 253500 | 253500 | 254000 | 253500 | 796 |
| 439 | 20240925 | 112800 | 79827631500 | 253500 | 254000 | 254000 | 253500 | 333 |
| 440 | 20240925 | 112700 | 79743186000 | 253500 | 253500 | 254000 | 253500 | 335 |
| 441 | 20240925 | 112600 | 79658256500 | 254000 | 253500 | 254000 | 253000 | 1711 |
| 442 | 20240925 | 112500 | 79224530500 | 253500 | 253500 | 253500 | 253000 | 1603 |
| 443 | 20240925 | 112400 | 78818301000 | 253500 | 253000 | 253500 | 253000 | 422 |
| 444 | 20240925 | 112300 | 78711466500 | 253500 | 253500 | 253500 | 253000 | 771 |
| 445 | 20240925 | 112200 | 78516061500 | 253500 | 253500 | 254000 | 253000 | 4722 |
| 446 | 20240925 | 112100 | 77319631500 | 254000 | 253500 | 254000 | 253500 | 392 |
| 447 | 20240925 | 112000 | 77220231000 | 254000 | 253500 | 254000 | 253500 | 77 |
| 448 | 20240925 | 111900 | 77200705500 | 254000 | 253500 | 254000 | 253500 | 162 |
| 449 | 20240925 | 111800 | 77159620000 | 254000 | 253500 | 254000 | 253500 | 119 |
| 450 | 20240925 | 111700 | 77129449000 | 253500 | 254000 | 254500 | 253500 | 1364 |
| 451 | 20240925 | 111600 | 76783156000 | 254000 | 254000 | 254500 | 254000 | 152 |
| 452 | 20240925 | 111500 | 76744546000 | 254000 | 254000 | 254500 | 254000 | 355 |
| 453 | 20240925 | 111400 | 76654373000 | 254000 | 254000 | 254500 | 254000 | 367 |
| 454 | 20240925 | 111300 | 76561150000 | 254000 | 254000 | 254500 | 254000 | 435 |
| 455 | 20240925 | 111200 | 76450659500 | 254000 | 254000 | 254500 | 254000 | 1032 |
| 456 | 20240925 | 111100 | 76188518000 | 254000 | 254000 | 254500 | 254000 | 300 |
| 457 | 20240925 | 111000 | 76112309000 | 254000 | 255000 | 255000 | 254000 | 3840 |
| 458 | 20240925 | 110900 | 75135890500 | 254500 | 255000 | 255000 | 254500 | 181 |
| 459 | 20240925 | 110800 | 75089791500 | 255000 | 255000 | 255000 | 254500 | 128 |
| 460 | 20240925 | 110700 | 75057205000 | 254500 | 255000 | 255000 | 254500 | 75 |
| 461 | 20240925 | 110600 | 75038106500 | 255000 | 254500 | 255000 | 254500 | 567 |
| 462 | 20240925 | 110500 | 74893773000 | 254500 | 255000 | 255000 | 254500 | 1981 |
| 463 | 20240925 | 110400 | 74388687500 | 254500 | 254500 | 255000 | 254000 | 761 |
| 464 | 20240925 | 110300 | 74194991500 | 254500 | 254000 | 254500 | 254000 | 1015 |
| 465 | 20240925 | 110200 | 73936840000 | 254500 | 254500 | 255000 | 254500 | 1426 |
| 466 | 20240925 | 110100 | 73573922500 | 254500 | 254500 | 255000 | 254500 | 123 |
| 467 | 20240925 | 110000 | 73542614500 | 254500 | 255000 | 255000 | 254500 | 244 |
| 468 | 20240925 | 105900 | 73480470000 | 255000 | 254500 | 255000 | 254000 | 4542 |
| 469 | 20240925 | 105800 | 72324013500 | 254000 | 254000 | 254500 | 254000 | 295 |
| 470 | 20240925 | 105700 | 72249065000 | 254000 | 254000 | 254500 | 254000 | 236 |
| 471 | 20240925 | 105600 | 72189104000 | 254000 | 254000 | 254500 | 254000 | 736 |
| 472 | 20240925 | 105500 | 72002152000 | 254000 | 254500 | 254500 | 254000 | 454 |
| 473 | 20240925 | 105400 | 71886810000 | 254500 | 254000 | 254500 | 254000 | 187 |
| 474 | 20240925 | 105300 | 71839307000 | 254000 | 254500 | 254500 | 254000 | 81 |
| 475 | 20240925 | 105200 | 71818731000 | 254000 | 254000 | 254500 | 254000 | 257 |
| 476 | 20240925 | 105100 | 71753451000 | 254000 | 254500 | 254500 | 254000 | 230 |
| 477 | 20240925 | 105000 | 71695009000 | 254000 | 254000 | 254500 | 254000 | 857 |
| 478 | 20240925 | 104900 | 71477329000 | 254000 | 254500 | 254500 | 254000 | 80 |
| 479 | 20240925 | 104800 | 71457006000 | 254000 | 254000 | 254000 | 254000 | 337 |
| 480 | 20240925 | 104700 | 71371408000 | 254000 | 254500 | 254500 | 254000 | 2578 |
| 481 | 20240925 | 104600 | 70716581000 | 254000 | 254500 | 254500 | 254000 | 427 |
| 482 | 20240925 | 104500 | 70608103000 | 254000 | 254500 | 255000 | 253500 | 3819 |
| 483 | 20240925 | 104400 | 69637145500 | 254500 | 254500 | 255000 | 254500 | 125 |
| 484 | 20240925 | 104300 | 69605315000 | 255000 | 254500 | 255000 | 254500 | 123 |
| 485 | 20240925 | 104200 | 69573998000 | 254500 | 254000 | 255000 | 254000 | 2865 |
| 486 | 20240925 | 104100 | 68844913500 | 254500 | 254500 | 255000 | 254000 | 4603 |
| 487 | 20240925 | 104000 | 67673994500 | 254500 | 254500 | 255000 | 254500 | 359 |
| 488 | 20240925 | 103900 | 67582575500 | 254500 | 254500 | 255000 | 254500 | 30 |
| 489 | 20240925 | 103800 | 67574933500 | 254500 | 254500 | 255000 | 254500 | 221 |
| 490 | 20240925 | 103700 | 67518672000 | 254500 | 255000 | 255000 | 254500 | 153 |
| 491 | 20240925 | 103600 | 67479702000 | 254500 | 254500 | 255000 | 254500 | 453 |
| 492 | 20240925 | 103500 | 67364403500 | 254500 | 254500 | 255000 | 254500 | 152 |
| 493 | 20240925 | 103400 | 67325703000 | 254500 | 255000 | 255000 | 254500 | 210 |
| 494 | 20240925 | 103300 | 67272233000 | 254500 | 254500 | 255000 | 254500 | 208 |
| 495 | 20240925 | 103200 | 67219294500 | 254500 | 254500 | 255000 | 254500 | 106 |
| 496 | 20240925 | 103100 | 67192295000 | 254500 | 255000 | 255000 | 254500 | 240 |
| 497 | 20240925 | 103000 | 67131181000 | 255000 | 254500 | 255000 | 254500 | 128 |
| 498 | 20240925 | 102900 | 67098573500 | 254500 | 254500 | 254500 | 254000 | 1147 |
| 499 | 20240925 | 102800 | 66806670500 | 254000 | 254500 | 254500 | 254000 | 1243 |
| 500 | 20240925 | 102700 | 66490351500 | 254500 | 254500 | 254500 | 254000 | 237 |
| 501 | 20240925 | 102600 | 66430068000 | 254500 | 254000 | 254500 | 254000 | 242 |
| 502 | 20240925 | 102500 | 66368578500 | 254000 | 253500 | 254500 | 253500 | 3565 |
| 503 | 20240925 | 102400 | 65463181000 | 254000 | 254000 | 254000 | 253500 | 699 |
| 504 | 20240925 | 102300 | 65285977000 | 253500 | 254000 | 254000 | 253500 | 1779 |
| 505 | 20240925 | 102200 | 64834971500 | 253500 | 254000 | 254000 | 253500 | 538 |
| 506 | 20240925 | 102100 | 64698572000 | 253500 | 253500 | 254000 | 253500 | 826 |
| 507 | 20240925 | 102000 | 64489176500 | 254000 | 253500 | 254000 | 253500 | 1036 |
| 508 | 20240925 | 101900 | 64226525500 | 253500 | 254000 | 254500 | 253500 | 1093 |
| 509 | 20240925 | 101800 | 63949084500 | 254000 | 254000 | 254500 | 254000 | 320 |
| 510 | 20240925 | 101700 | 63867778500 | 254000 | 254000 | 254500 | 254000 | 286 |
| 511 | 20240925 | 101600 | 63795120000 | 254500 | 254000 | 254500 | 254000 | 2586 |
| 512 | 20240925 | 101500 | 63138205500 | 254000 | 254000 | 254500 | 254000 | 2806 |
| 513 | 20240925 | 101400 | 62425474500 | 254500 | 254000 | 254500 | 254000 | 433 |
| 514 | 20240925 | 101300 | 62315486500 | 254000 | 254000 | 254500 | 254000 | 484 |
| 515 | 20240925 | 101200 | 62192544000 | 254500 | 254500 | 254500 | 254000 | 1211 |
| 516 | 20240925 | 101100 | 61884936500 | 254500 | 254500 | 255000 | 254000 | 2333 |
| 517 | 20240925 | 101000 | 61291515000 | 255000 | 254500 | 255000 | 254500 | 311 |
| 518 | 20240925 | 100900 | 61212332000 | 254500 | 254500 | 255000 | 254500 | 489 |
| 519 | 20240925 | 100800 | 61087865500 | 254500 | 254500 | 255000 | 254500 | 323 |
| 520 | 20240925 | 100700 | 61005639500 | 254500 | 254500 | 255000 | 254500 | 676 |
| 521 | 20240925 | 100600 | 60833590000 | 254500 | 254500 | 255000 | 254500 | 796 |
| 522 | 20240925 | 100500 | 60631003000 | 254500 | 254500 | 255000 | 254500 | 419 |
| 523 | 20240925 | 100400 | 60524366500 | 254500 | 254500 | 255000 | 254500 | 189 |
| 524 | 20240925 | 100300 | 60476260000 | 254500 | 255000 | 255000 | 254500 | 1008 |
| 525 | 20240925 | 100200 | 60219631500 | 254500 | 254500 | 255500 | 254500 | 538 |
| 526 | 20240925 | 100100 | 60082476500 | 254500 | 255000 | 255000 | 254500 | 1167 |
| 527 | 20240925 | 100000 | 59784955500 | 255000 | 255000 | 255500 | 255000 | 1309 |
| 528 | 20240925 | 095900 | 59451155000 | 255000 | 255000 | 255500 | 255000 | 793 |
| 529 | 20240925 | 095800 | 59248817000 | 255000 | 255000 | 255500 | 255000 | 169 |
| 530 | 20240925 | 095700 | 59205715500 | 255000 | 255500 | 255500 | 254500 | 5314 |
| 531 | 20240925 | 095600 | 57849256000 | 255500 | 255500 | 256000 | 255500 | 879 |
| 532 | 20240925 | 095500 | 57624654000 | 255500 | 255500 | 256000 | 255500 | 309 |
| 533 | 20240925 | 095400 | 57545700500 | 255500 | 255500 | 256000 | 255500 | 2082 |
| 534 | 20240925 | 095300 | 57013649000 | 256000 | 256000 | 256000 | 255500 | 228 |
| 535 | 20240925 | 095200 | 56955325500 | 255500 | 255000 | 256000 | 255000 | 3447 |
| 536 | 20240925 | 095100 | 56074572000 | 255000 | 255000 | 255500 | 255000 | 325 |
| 537 | 20240925 | 095000 | 55991682000 | 255000 | 255000 | 255500 | 255000 | 328 |
| 538 | 20240925 | 094900 | 55908040500 | 255000 | 255000 | 255500 | 255000 | 590 |
| 539 | 20240925 | 094800 | 55757382000 | 255000 | 255000 | 255500 | 254500 | 1138 |
| 540 | 20240925 | 094700 | 55467191500 | 254500 | 255000 | 255500 | 254500 | 1009 |
| 541 | 20240925 | 094600 | 55209922500 | 255000 | 255000 | 255000 | 255000 | 1186 |
| 542 | 20240925 | 094500 | 54907492500 | 255500 | 255000 | 255500 | 255000 | 583 |
| 543 | 20240925 | 094400 | 54758825000 | 255000 | 255000 | 255500 | 254500 | 4676 |
| 544 | 20240925 | 094300 | 53567765000 | 255000 | 255500 | 255500 | 255000 | 3728 |
| 545 | 20240925 | 094200 | 52616551000 | 255500 | 256000 | 256000 | 255500 | 2978 |
| 546 | 20240925 | 094100 | 51855593500 | 255500 | 256000 | 256000 | 255500 | 604 |
| 547 | 20240925 | 094000 | 51701186000 | 256000 | 255500 | 256000 | 255500 | 310 |
| 548 | 20240925 | 093900 | 51621903000 | 255500 | 255500 | 256000 | 255500 | 267 |
| 549 | 20240925 | 093800 | 51553675000 | 256000 | 255500 | 256000 | 255500 | 290 |
| 550 | 20240925 | 093700 | 51479577500 | 256000 | 255500 | 256000 | 255000 | 1757 |
| 551 | 20240925 | 093600 | 51030624000 | 255000 | 256500 | 256500 | 255000 | 3989 |
| 552 | 20240925 | 093500 | 50009717500 | 256000 | 256500 | 256500 | 256000 | 571 |
| 553 | 20240925 | 093400 | 49863442000 | 256000 | 256000 | 256500 | 256000 | 472 |
| 554 | 20240925 | 093300 | 49742417500 | 256500 | 256500 | 256500 | 256000 | 476 |
| 555 | 20240925 | 093200 | 49620429500 | 256500 | 256000 | 256500 | 256000 | 3403 |
| 556 | 20240925 | 093100 | 48748551000 | 256000 | 256000 | 256000 | 255500 | 1501 |
| 557 | 20240925 | 093000 | 48364340500 | 256000 | 256000 | 256000 | 255500 | 762 |
| 558 | 20240925 | 092900 | 48169411000 | 255500 | 255500 | 256000 | 255500 | 1263 |
| 559 | 20240925 | 092800 | 47846148500 | 255500 | 255000 | 256000 | 255000 | 4637 |
| 560 | 20240925 | 092700 | 46661279500 | 255000 | 255000 | 255500 | 255000 | 362 |
| 561 | 20240925 | 092600 | 46568955500 | 255000 | 255000 | 255500 | 254500 | 1219 |
| 562 | 20240925 | 092500 | 46257860000 | 255000 | 255000 | 255000 | 254500 | 1187 |
| 563 | 20240925 | 092400 | 45955176000 | 255000 | 255000 | 255500 | 255000 | 541 |
| 564 | 20240925 | 092300 | 45817203500 | 255000 | 255000 | 255500 | 255000 | 684 |
| 565 | 20240925 | 092200 | 45642780000 | 255000 | 255000 | 255500 | 255000 | 1498 |
| 566 | 20240925 | 092100 | 45260784500 | 255000 | 255500 | 255500 | 255000 | 1276 |
| 567 | 20240925 | 092000 | 44934863500 | 255500 | 255000 | 255500 | 255000 | 2865 |
| 568 | 20240925 | 091900 | 44203200500 | 255000 | 255500 | 255500 | 255000 | 2277 |
| 569 | 20240925 | 091800 | 43622518000 | 255500 | 255500 | 256000 | 255000 | 1527 |
| 570 | 20240925 | 091700 | 43232384500 | 255500 | 255500 | 256000 | 255500 | 611 |
| 571 | 20240925 | 091600 | 43076249000 | 255500 | 257000 | 257000 | 255500 | 7203 |
| 572 | 20240925 | 091500 | 41231906000 | 256500 | 257000 | 257000 | 256500 | 8394 |
| 573 | 20240925 | 091400 | 39077725000 | 256500 | 257000 | 257000 | 256500 | 3704 |
| 574 | 20240925 | 091300 | 38126139000 | 256500 | 257000 | 257000 | 256500 | 6145 |
| 575 | 20240925 | 091200 | 36547234500 | 256500 | 256500 | 257000 | 256000 | 9658 |
| 576 | 20240925 | 091100 | 34070272000 | 256500 | 256000 | 256500 | 255500 | 11607 |
| 577 | 20240925 | 091000 | 31098129500 | 256000 | 255000 | 256000 | 254500 | 13470 |
| 578 | 20240925 | 090900 | 27657878500 | 255000 | 254500 | 255000 | 254500 | 1597 |
| 579 | 20240925 | 090800 | 27251337500 | 254500 | 255500 | 255500 | 254500 | 3451 |
| 580 | 20240925 | 090700 | 26371900000 | 255000 | 255000 | 255500 | 254500 | 9390 |
| 581 | 20240925 | 090600 | 23977087500 | 255500 | 255000 | 255500 | 254500 | 7150 |
| 582 | 20240925 | 090500 | 22152563500 | 255000 | 253500 | 255000 | 253500 | 4811 |
| 583 | 20240925 | 090400 | 20929141000 | 254000 | 254500 | 255000 | 253500 | 6937 |
| 584 | 20240925 | 090300 | 19165428000 | 254000 | 255000 | 255500 | 254000 | 7768 |
| 585 | 20240925 | 090200 | 17186071500 | 255000 | 255000 | 255500 | 254000 | 16879 |
| 586 | 20240925 | 090100 | 12889413500 | 255000 | 255000 | 255500 | 254500 | 7252 |
| 587 | 20240925 | 090000 | 11040153500 | 254500 | 255500 | 256000 | 254500 | 43181 |