35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 184500 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 78343 |
| 3 | 20240926 | 184400 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 4 | 20240926 | 184300 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 5 | 20240926 | 184200 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 6 | 20240926 | 184100 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 7 | 20240926 | 184000 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 8 | 20240926 | 183900 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 9 | 20240926 | 183800 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 10 | 20240926 | 183700 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 11 | 20240926 | 183600 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 12 | 20240926 | 183500 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 13 | 20240926 | 183400 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 14 | 20240926 | 183300 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 15 | 20240926 | 183200 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 16 | 20240926 | 183100 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 17 | 20240926 | 183000 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 18 | 20240926 | 182900 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 19 | 20240926 | 182800 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 20 | 20240926 | 182700 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 21 | 20240926 | 182600 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 22 | 20240926 | 182500 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 23 | 20240926 | 182400 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 24 | 20240926 | 182300 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 25 | 20240926 | 182200 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 26 | 20240926 | 182100 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 27 | 20240926 | 182000 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 28 | 20240926 | 181900 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 29 | 20240926 | 181800 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 30 | 20240926 | 181700 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 31 | 20240926 | 181600 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 32 | 20240926 | 181500 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 78343 |
| 33 | 20240926 | 181400 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 34 | 20240926 | 181300 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 35 | 20240926 | 181200 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 36 | 20240926 | 181100 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 37 | 20240926 | 181000 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 38 | 20240926 | 180900 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 39 | 20240926 | 180800 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 40 | 20240926 | 180700 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 41 | 20240926 | 180600 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 42 | 20240926 | 180500 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 43 | 20240926 | 180400 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 44 | 20240926 | 180300 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 45 | 20240926 | 180200 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 46 | 20240926 | 180100 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 47 | 20240926 | 180000 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 48 | 20240926 | 175900 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 49 | 20240926 | 175800 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 50 | 20240926 | 175700 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 51 | 20240926 | 175600 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 52 | 20240926 | 175500 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 53 | 20240926 | 175400 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 54 | 20240926 | 175300 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 55 | 20240926 | 175200 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 56 | 20240926 | 175100 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 57 | 20240926 | 175000 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 58 | 20240926 | 174900 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 59 | 20240926 | 174800 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 60 | 20240926 | 174700 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 61 | 20240926 | 174600 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 62 | 20240926 | 174500 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 78343 |
| 63 | 20240926 | 174400 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 64 | 20240926 | 174300 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 65 | 20240926 | 174200 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 66 | 20240926 | 174100 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 67 | 20240926 | 174000 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 68 | 20240926 | 173900 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 69 | 20240926 | 173800 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 70 | 20240926 | 173700 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 71 | 20240926 | 173600 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 72 | 20240926 | 173500 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 73 | 20240926 | 173400 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 74 | 20240926 | 173300 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 75 | 20240926 | 173200 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 76 | 20240926 | 173100 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 77 | 20240926 | 173000 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 78 | 20240926 | 172900 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 79 | 20240926 | 172800 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 80 | 20240926 | 172700 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 81 | 20240926 | 172600 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 82 | 20240926 | 172500 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 83 | 20240926 | 172400 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 84 | 20240926 | 172300 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 85 | 20240926 | 172200 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 86 | 20240926 | 172100 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 87 | 20240926 | 172000 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 88 | 20240926 | 171900 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 89 | 20240926 | 171800 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 90 | 20240926 | 171700 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 91 | 20240926 | 171600 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 92 | 20240926 | 171500 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 78343 |
| 93 | 20240926 | 171400 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 94 | 20240926 | 171300 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 95 | 20240926 | 171200 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 96 | 20240926 | 171100 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 97 | 20240926 | 171000 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 98 | 20240926 | 170900 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 99 | 20240926 | 170800 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 100 | 20240926 | 170700 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 101 | 20240926 | 170600 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 102 | 20240926 | 170500 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 103 | 20240926 | 170400 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 104 | 20240926 | 170300 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 105 | 20240926 | 170200 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 106 | 20240926 | 170100 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 107 | 20240926 | 170000 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 108 | 20240926 | 165900 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 109 | 20240926 | 165800 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 110 | 20240926 | 165700 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 111 | 20240926 | 165600 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 112 | 20240926 | 165500 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 113 | 20240926 | 165400 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 114 | 20240926 | 165300 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 115 | 20240926 | 165200 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 116 | 20240926 | 165100 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 117 | 20240926 | 165000 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 118 | 20240926 | 164900 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 119 | 20240926 | 164800 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 120 | 20240926 | 164700 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 121 | 20240926 | 164600 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 122 | 20240926 | 164500 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 78343 |
| 123 | 20240926 | 164400 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 124 | 20240926 | 164300 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 125 | 20240926 | 164200 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 126 | 20240926 | 164100 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 127 | 20240926 | 164000 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 128 | 20240926 | 163900 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 129 | 20240926 | 163800 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 130 | 20240926 | 163700 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 131 | 20240926 | 163600 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 132 | 20240926 | 163500 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 133 | 20240926 | 163400 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 134 | 20240926 | 163300 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 135 | 20240926 | 163200 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 136 | 20240926 | 163100 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 137 | 20240926 | 163000 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 138 | 20240926 | 162900 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 139 | 20240926 | 162800 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 140 | 20240926 | 162700 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 141 | 20240926 | 162600 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 142 | 20240926 | 162500 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 143 | 20240926 | 162400 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 144 | 20240926 | 162300 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 145 | 20240926 | 162200 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 146 | 20240926 | 162100 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 147 | 20240926 | 162000 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 148 | 20240926 | 161900 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 149 | 20240926 | 161800 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 150 | 20240926 | 161700 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 151 | 20240926 | 161600 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 152 | 20240926 | 161500 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 78343 |
| 153 | 20240926 | 161400 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 154 | 20240926 | 161300 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 155 | 20240926 | 161200 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 156 | 20240926 | 161100 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 157 | 20240926 | 161000 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 158 | 20240926 | 160900 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 159 | 20240926 | 160800 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 160 | 20240926 | 160700 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 161 | 20240926 | 160600 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 162 | 20240926 | 160500 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 163 | 20240926 | 160400 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 164 | 20240926 | 160300 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 165 | 20240926 | 160200 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 166 | 20240926 | 160100 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 167 | 20240926 | 160000 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 168 | 20240926 | 155900 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 169 | 20240926 | 155800 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 170 | 20240926 | 155700 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 171 | 20240926 | 155600 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 172 | 20240926 | 155500 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 173 | 20240926 | 155400 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 174 | 20240926 | 155300 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 175 | 20240926 | 155200 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 176 | 20240926 | 155100 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 177 | 20240926 | 155000 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 178 | 20240926 | 154900 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 179 | 20240926 | 154800 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 180 | 20240926 | 154700 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 181 | 20240926 | 154600 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 182 | 20240926 | 154500 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 78343 |
| 183 | 20240926 | 154400 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 184 | 20240926 | 154300 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 185 | 20240926 | 154200 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 186 | 20240926 | 154100 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 187 | 20240926 | 154000 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 188 | 20240926 | 153900 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 189 | 20240926 | 153800 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 190 | 20240926 | 153700 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 191 | 20240926 | 153600 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 192 | 20240926 | 153500 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 193 | 20240926 | 153400 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 194 | 20240926 | 153300 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 195 | 20240926 | 153200 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 196 | 20240926 | 153100 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 197 | 20240926 | 153000 | 194014165000 | 259000 | 259000 | 259000 | 259000 | 78343 |
| 198 | 20240926 | 152900 | 173723328000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 199 | 20240926 | 152800 | 173723328000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 200 | 20240926 | 152700 | 173723328000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 201 | 20240926 | 152600 | 173723328000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 202 | 20240926 | 152500 | 173723328000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 203 | 20240926 | 152400 | 173723328000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 204 | 20240926 | 152300 | 173723328000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 205 | 20240926 | 152200 | 173723328000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 206 | 20240926 | 152100 | 173723328000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 207 | 20240926 | 152000 | 173723328000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 208 | 20240926 | 151900 | 173723328000 | 257500 | 258000 | 258500 | 257500 | 5123 |
| 209 | 20240926 | 151800 | 172401138000 | 258000 | 257500 | 258000 | 257500 | 4937 |
| 210 | 20240926 | 151700 | 171127572000 | 258000 | 258000 | 258000 | 257500 | 2490 |
| 211 | 20240926 | 151600 | 170485391000 | 258000 | 257500 | 258000 | 257500 | 1604 |
| 212 | 20240926 | 151500 | 170071909000 | 257500 | 258000 | 258000 | 257500 | 2001 |
| 213 | 20240926 | 151400 | 169556111500 | 258000 | 258000 | 258000 | 257500 | 6932 |
| 214 | 20240926 | 151300 | 167768817500 | 258000 | 258000 | 258000 | 257500 | 2831 |
| 215 | 20240926 | 151200 | 167038467500 | 258000 | 257500 | 258000 | 257500 | 10162 |
| 216 | 20240926 | 151100 | 164416740000 | 257500 | 258000 | 258000 | 257500 | 2049 |
| 217 | 20240926 | 151000 | 163888255500 | 258000 | 257500 | 258000 | 257000 | 8013 |
| 218 | 20240926 | 150900 | 161824729500 | 257500 | 256500 | 257500 | 256500 | 15615 |
| 219 | 20240926 | 150800 | 157810301500 | 257000 | 256500 | 257000 | 256500 | 10633 |
| 220 | 20240926 | 150700 | 155077782500 | 256500 | 257000 | 257000 | 256500 | 1414 |
| 221 | 20240926 | 150600 | 154714784500 | 256500 | 256500 | 257000 | 256500 | 1273 |
| 222 | 20240926 | 150500 | 154387775500 | 257000 | 256500 | 257000 | 256500 | 1899 |
| 223 | 20240926 | 150400 | 153900327500 | 257000 | 256500 | 257000 | 256500 | 903 |
| 224 | 20240926 | 150300 | 153668353000 | 257000 | 257000 | 257000 | 256500 | 1030 |
| 225 | 20240926 | 150200 | 153403851500 | 257000 | 256500 | 257000 | 256500 | 1035 |
| 226 | 20240926 | 150100 | 153138051000 | 257000 | 256500 | 257000 | 256000 | 2940 |
| 227 | 20240926 | 150000 | 152383945000 | 256500 | 256000 | 256500 | 256000 | 2694 |
| 228 | 20240926 | 145900 | 151693578500 | 256000 | 256000 | 256500 | 256000 | 1057 |
| 229 | 20240926 | 145800 | 151422645000 | 256000 | 256500 | 257000 | 256000 | 1333 |
| 230 | 20240926 | 145700 | 151081241500 | 256500 | 257000 | 257000 | 256000 | 951 |
| 231 | 20240926 | 145600 | 150837292500 | 257000 | 256500 | 257000 | 256000 | 1155 |
| 232 | 20240926 | 145500 | 150540978000 | 256500 | 256500 | 257000 | 256500 | 1781 |
| 233 | 20240926 | 145400 | 150084109500 | 256500 | 256500 | 257000 | 256000 | 3031 |
| 234 | 20240926 | 145300 | 149306660500 | 256500 | 256000 | 257000 | 256000 | 1550 |
| 235 | 20240926 | 145200 | 148909101000 | 256500 | 257000 | 257000 | 256000 | 2290 |
| 236 | 20240926 | 145100 | 148321973000 | 257000 | 256500 | 257000 | 256000 | 12856 |
| 237 | 20240926 | 145000 | 145024262000 | 256500 | 257000 | 257000 | 256500 | 571 |
| 238 | 20240926 | 144900 | 144877699500 | 256500 | 256500 | 257000 | 256500 | 530 |
| 239 | 20240926 | 144800 | 144741641500 | 257000 | 257000 | 257000 | 256500 | 640 |
| 240 | 20240926 | 144700 | 144577345000 | 256500 | 257000 | 257000 | 256500 | 1103 |
| 241 | 20240926 | 144600 | 144294135500 | 257000 | 257000 | 257000 | 256500 | 1698 |
| 242 | 20240926 | 144500 | 143857922000 | 256500 | 257000 | 257000 | 256500 | 1515 |
| 243 | 20240926 | 144400 | 143469114000 | 256500 | 256500 | 257000 | 256500 | 6992 |
| 244 | 20240926 | 144300 | 141675547000 | 256500 | 256000 | 256500 | 256000 | 6176 |
| 245 | 20240926 | 144200 | 140091511000 | 256000 | 256000 | 256500 | 256000 | 1678 |
| 246 | 20240926 | 144100 | 139661750500 | 256500 | 256500 | 256500 | 256000 | 1138 |
| 247 | 20240926 | 144000 | 139370226500 | 256500 | 256500 | 256500 | 256000 | 1292 |
| 248 | 20240926 | 143900 | 139038949000 | 256500 | 256500 | 256500 | 256000 | 3552 |
| 249 | 20240926 | 143800 | 138127947500 | 256000 | 256000 | 256500 | 256000 | 1085 |
| 250 | 20240926 | 143700 | 137849978000 | 256500 | 256000 | 256500 | 256000 | 736 |
| 251 | 20240926 | 143600 | 137661298000 | 256500 | 256500 | 256500 | 256000 | 783 |
| 252 | 20240926 | 143500 | 137460596000 | 256000 | 256000 | 256500 | 256000 | 803 |
| 253 | 20240926 | 143400 | 137254756500 | 256500 | 256500 | 256500 | 256000 | 1686 |
| 254 | 20240926 | 143300 | 136822417000 | 256000 | 256000 | 256500 | 256000 | 1530 |
| 255 | 20240926 | 143200 | 136430218500 | 256000 | 256000 | 256500 | 256000 | 857 |
| 256 | 20240926 | 143100 | 136210629000 | 256000 | 256000 | 256500 | 256000 | 1430 |
| 257 | 20240926 | 143000 | 135844237000 | 256500 | 256000 | 256500 | 256000 | 1173 |
| 258 | 20240926 | 142900 | 135543711000 | 256500 | 256500 | 256500 | 256000 | 518 |
| 259 | 20240926 | 142800 | 135410984500 | 256500 | 256500 | 256500 | 256000 | 1645 |
| 260 | 20240926 | 142700 | 134989207500 | 256500 | 256500 | 256500 | 256000 | 2022 |
| 261 | 20240926 | 142600 | 134470720500 | 256500 | 255500 | 256500 | 255500 | 8400 |
| 262 | 20240926 | 142500 | 132320322500 | 255500 | 255500 | 256000 | 255500 | 1103 |
| 263 | 20240926 | 142400 | 132038015500 | 255500 | 255500 | 256000 | 255500 | 1278 |
| 264 | 20240926 | 142300 | 131710970500 | 256000 | 256000 | 256000 | 255500 | 702 |
| 265 | 20240926 | 142200 | 131531406500 | 256000 | 255500 | 256000 | 255500 | 874 |
| 266 | 20240926 | 142100 | 131307745000 | 256000 | 255500 | 256000 | 255500 | 449 |
| 267 | 20240926 | 142000 | 131192858500 | 255500 | 255500 | 256000 | 255500 | 1092 |
| 268 | 20240926 | 141900 | 130913374000 | 255500 | 255500 | 256000 | 255500 | 4015 |
| 269 | 20240926 | 141800 | 129885873000 | 256000 | 256000 | 256000 | 255500 | 510 |
| 270 | 20240926 | 141700 | 129755441000 | 256000 | 256000 | 256000 | 255500 | 530 |
| 271 | 20240926 | 141600 | 129619923000 | 256000 | 256000 | 256000 | 255500 | 582 |
| 272 | 20240926 | 141500 | 129471078000 | 256000 | 256000 | 256000 | 255500 | 633 |
| 273 | 20240926 | 141400 | 129309187000 | 255500 | 256000 | 256000 | 255500 | 287 |
| 274 | 20240926 | 141300 | 129235779000 | 256000 | 256000 | 256000 | 255500 | 539 |
| 275 | 20240926 | 141200 | 129097918000 | 256000 | 255500 | 256000 | 255500 | 203 |
| 276 | 20240926 | 141100 | 129045981500 | 256000 | 255500 | 256000 | 255500 | 269 |
| 277 | 20240926 | 141000 | 128977191000 | 255500 | 255500 | 256000 | 255500 | 394 |
| 278 | 20240926 | 140900 | 128876405000 | 255500 | 255500 | 256000 | 255500 | 2163 |
| 279 | 20240926 | 140800 | 128323363000 | 255500 | 255500 | 256000 | 255500 | 2303 |
| 280 | 20240926 | 140700 | 127734014000 | 256000 | 256000 | 256000 | 255500 | 1143 |
| 281 | 20240926 | 140600 | 127441727500 | 256000 | 255500 | 256000 | 255500 | 2232 |
| 282 | 20240926 | 140500 | 126871295000 | 255500 | 255500 | 256000 | 255500 | 871 |
| 283 | 20240926 | 140400 | 126648422500 | 256000 | 256000 | 256000 | 255500 | 1278 |
| 284 | 20240926 | 140300 | 126321308000 | 256000 | 256000 | 256000 | 255500 | 1332 |
| 285 | 20240926 | 140200 | 125980460000 | 256000 | 256000 | 256000 | 255500 | 1656 |
| 286 | 20240926 | 140100 | 125556734000 | 256000 | 256000 | 256000 | 255500 | 1175 |
| 287 | 20240926 | 140000 | 125256007000 | 256000 | 255500 | 256000 | 255500 | 2120 |
| 288 | 20240926 | 135900 | 124713876000 | 255500 | 255000 | 255500 | 255000 | 8481 |
| 289 | 20240926 | 135800 | 122547126000 | 255500 | 254500 | 255500 | 254500 | 46438 |
| 290 | 20240926 | 135700 | 110703920500 | 255000 | 255000 | 255000 | 254500 | 609 |
| 291 | 20240926 | 135600 | 110548877500 | 254500 | 254500 | 255000 | 254500 | 356 |
| 292 | 20240926 | 135500 | 110458244000 | 254500 | 254500 | 255000 | 254500 | 1519 |
| 293 | 20240926 | 135400 | 110071627500 | 254500 | 255000 | 255000 | 254500 | 715 |
| 294 | 20240926 | 135300 | 109889589500 | 254500 | 254500 | 255000 | 254500 | 730 |
| 295 | 20240926 | 135200 | 109703721500 | 254500 | 254500 | 255000 | 254500 | 355 |
| 296 | 20240926 | 135100 | 109613338000 | 254500 | 255000 | 255000 | 254500 | 641 |
| 297 | 20240926 | 135000 | 109450170500 | 254500 | 254500 | 255000 | 254500 | 722 |
| 298 | 20240926 | 134900 | 109266387500 | 254500 | 254500 | 255000 | 254500 | 1046 |
| 299 | 20240926 | 134800 | 109000138000 | 255000 | 254500 | 255000 | 254500 | 1017 |
| 300 | 20240926 | 134700 | 108741227000 | 254500 | 255000 | 255000 | 254500 | 480 |
| 301 | 20240926 | 134600 | 108619022000 | 255000 | 254500 | 255000 | 254500 | 287 |
| 302 | 20240926 | 134500 | 108545938500 | 254500 | 254500 | 255000 | 254500 | 892 |
| 303 | 20240926 | 134400 | 108318885500 | 254500 | 254500 | 255000 | 254500 | 603 |
| 304 | 20240926 | 134300 | 108165367000 | 254500 | 254500 | 255000 | 254500 | 933 |
| 305 | 20240926 | 134200 | 107927888500 | 255000 | 254500 | 255000 | 254000 | 761 |
| 306 | 20240926 | 134100 | 107734198000 | 254500 | 254500 | 255000 | 254000 | 3549 |
| 307 | 20240926 | 134000 | 106831266000 | 255000 | 254500 | 255000 | 254500 | 1196 |
| 308 | 20240926 | 133900 | 106526832000 | 254500 | 254500 | 255000 | 254500 | 1328 |
| 309 | 20240926 | 133800 | 106188780500 | 254500 | 255000 | 255000 | 254500 | 420 |
| 310 | 20240926 | 133700 | 106081840500 | 254500 | 254500 | 255000 | 254500 | 936 |
| 311 | 20240926 | 133600 | 105843569500 | 254500 | 254500 | 255000 | 254500 | 441 |
| 312 | 20240926 | 133500 | 105731306000 | 254500 | 254500 | 255000 | 254500 | 421 |
| 313 | 20240926 | 133400 | 105624113000 | 254500 | 254500 | 255000 | 254500 | 656 |
| 314 | 20240926 | 133300 | 105457081000 | 254500 | 254500 | 255000 | 254500 | 544 |
| 315 | 20240926 | 133200 | 105318573500 | 254500 | 254500 | 255000 | 254500 | 314 |
| 316 | 20240926 | 133100 | 105238587500 | 255000 | 255000 | 255000 | 254500 | 549 |
| 317 | 20240926 | 133000 | 105098831500 | 254500 | 254500 | 255000 | 254500 | 355 |
| 318 | 20240926 | 132900 | 105008434000 | 255000 | 254500 | 255000 | 254500 | 2023 |
| 319 | 20240926 | 132800 | 104493545500 | 254500 | 254500 | 255000 | 254500 | 1885 |
| 320 | 20240926 | 132700 | 104013776500 | 254500 | 254500 | 255000 | 254500 | 704 |
| 321 | 20240926 | 132600 | 103834536000 | 254500 | 254500 | 255000 | 254500 | 597 |
| 322 | 20240926 | 132500 | 103682544000 | 254500 | 255000 | 255000 | 254500 | 675 |
| 323 | 20240926 | 132400 | 103510683500 | 255000 | 255000 | 255000 | 254500 | 891 |
| 324 | 20240926 | 132300 | 103283828500 | 254500 | 255000 | 255000 | 254500 | 620 |
| 325 | 20240926 | 132200 | 103125920500 | 255000 | 254500 | 255000 | 254500 | 222 |
| 326 | 20240926 | 132100 | 103069344000 | 255000 | 254500 | 255000 | 254500 | 366 |
| 327 | 20240926 | 132000 | 102976087500 | 255000 | 254500 | 255000 | 254000 | 6447 |
| 328 | 20240926 | 131900 | 101335430000 | 254000 | 254000 | 254500 | 254000 | 229 |
| 329 | 20240926 | 131800 | 101277235000 | 254500 | 254500 | 254500 | 254000 | 200 |
| 330 | 20240926 | 131700 | 101226376500 | 254000 | 254000 | 254500 | 254000 | 663 |
| 331 | 20240926 | 131600 | 101057931000 | 254500 | 254500 | 254500 | 254000 | 444 |
| 332 | 20240926 | 131500 | 100945115500 | 254500 | 254000 | 254500 | 254000 | 239 |
| 333 | 20240926 | 131400 | 100884360000 | 254500 | 254500 | 255000 | 254000 | 5213 |
| 334 | 20240926 | 131300 | 99558170500 | 254500 | 254500 | 255000 | 254500 | 501 |
| 335 | 20240926 | 131200 | 99430592500 | 254500 | 254500 | 255000 | 254500 | 933 |
| 336 | 20240926 | 131100 | 99193102500 | 254500 | 254500 | 255000 | 254500 | 415 |
| 337 | 20240926 | 131000 | 99087461000 | 254500 | 254500 | 255000 | 254500 | 318 |
| 338 | 20240926 | 130900 | 99006463500 | 255000 | 254500 | 255000 | 254500 | 669 |
| 339 | 20240926 | 130800 | 98836053000 | 254500 | 254500 | 255000 | 254500 | 808 |
| 340 | 20240926 | 130700 | 98630217000 | 255000 | 254500 | 255000 | 254500 | 868 |
| 341 | 20240926 | 130600 | 98409114500 | 254500 | 255000 | 255000 | 254500 | 866 |
| 342 | 20240926 | 130500 | 98188587000 | 254500 | 254500 | 255000 | 254500 | 1985 |
| 343 | 20240926 | 130400 | 97683217500 | 254500 | 254500 | 255000 | 254500 | 1280 |
| 344 | 20240926 | 130300 | 97357314500 | 255000 | 255000 | 255000 | 254500 | 391 |
| 345 | 20240926 | 130200 | 97257726000 | 254500 | 255000 | 255000 | 254500 | 661 |
| 346 | 20240926 | 130100 | 97089376000 | 255000 | 254500 | 255000 | 254500 | 337 |
| 347 | 20240926 | 130000 | 97003534000 | 255000 | 254500 | 255000 | 254500 | 683 |
| 348 | 20240926 | 125900 | 96829552500 | 255000 | 254500 | 255000 | 254500 | 1358 |
| 349 | 20240926 | 125800 | 96483513000 | 254500 | 254500 | 255000 | 254500 | 892 |
| 350 | 20240926 | 125700 | 96256373000 | 255000 | 254500 | 255000 | 254500 | 439 |
| 351 | 20240926 | 125600 | 96144551000 | 255000 | 254500 | 255000 | 254500 | 561 |
| 352 | 20240926 | 125500 | 96001672500 | 254500 | 254500 | 255000 | 254500 | 699 |
| 353 | 20240926 | 125400 | 95823631000 | 255000 | 254500 | 255000 | 254500 | 457 |
| 354 | 20240926 | 125300 | 95707211000 | 254500 | 255000 | 255000 | 254500 | 1058 |
| 355 | 20240926 | 125200 | 95437607500 | 255000 | 255000 | 255000 | 254500 | 415 |
| 356 | 20240926 | 125100 | 95331886000 | 254500 | 254500 | 255000 | 254500 | 695 |
| 357 | 20240926 | 125000 | 95154865500 | 255000 | 255000 | 255000 | 254500 | 417 |
| 358 | 20240926 | 124900 | 95048614000 | 254500 | 254500 | 255000 | 254500 | 556 |
| 359 | 20240926 | 124800 | 94906970000 | 254500 | 254500 | 255000 | 254500 | 490 |
| 360 | 20240926 | 124700 | 94782141500 | 255000 | 254500 | 255000 | 254500 | 229 |
| 361 | 20240926 | 124600 | 94723837000 | 254500 | 254500 | 255000 | 254500 | 1073 |
| 362 | 20240926 | 124500 | 94450304500 | 254500 | 254500 | 255000 | 254000 | 3148 |
| 363 | 20240926 | 124400 | 93648940000 | 254500 | 254500 | 254500 | 254000 | 8538 |
| 364 | 20240926 | 124300 | 91476357500 | 254000 | 254000 | 254500 | 254000 | 579 |
| 365 | 20240926 | 124200 | 91329241000 | 254000 | 254000 | 254500 | 254000 | 413 |
| 366 | 20240926 | 124100 | 91224310500 | 254000 | 254000 | 254500 | 254000 | 333 |
| 367 | 20240926 | 124000 | 91139707500 | 254000 | 254000 | 254500 | 254000 | 858 |
| 368 | 20240926 | 123900 | 90921721000 | 254000 | 254500 | 254500 | 254000 | 954 |
| 369 | 20240926 | 123800 | 90679343000 | 254500 | 254500 | 254500 | 254000 | 300 |
| 370 | 20240926 | 123700 | 90603072500 | 254500 | 254500 | 254500 | 254000 | 524 |
| 371 | 20240926 | 123600 | 90469915000 | 254000 | 254500 | 254500 | 254000 | 272 |
| 372 | 20240926 | 123500 | 90400756000 | 254500 | 254000 | 254500 | 254000 | 381 |
| 373 | 20240926 | 123400 | 90303915000 | 254000 | 254000 | 254500 | 254000 | 366 |
| 374 | 20240926 | 123300 | 90210880500 | 254500 | 254000 | 254500 | 254000 | 414 |
| 375 | 20240926 | 123200 | 90105650500 | 254000 | 253500 | 254500 | 253500 | 3741 |
| 376 | 20240926 | 123100 | 89155395000 | 253500 | 253500 | 254000 | 253500 | 224 |
| 377 | 20240926 | 123000 | 89098593500 | 254000 | 253500 | 254000 | 253500 | 1663 |
| 378 | 20240926 | 122900 | 88676960000 | 253500 | 253500 | 254000 | 253500 | 1533 |
| 379 | 20240926 | 122800 | 88287932000 | 254000 | 254000 | 254000 | 253500 | 394 |
| 380 | 20240926 | 122700 | 88188000500 | 253500 | 253500 | 254000 | 253500 | 367 |
| 381 | 20240926 | 122600 | 88094884000 | 254000 | 254000 | 254000 | 253500 | 216 |
| 382 | 20240926 | 122500 | 88040112000 | 254000 | 253500 | 254000 | 253500 | 278 |
| 383 | 20240926 | 122400 | 87969594000 | 254000 | 253500 | 254000 | 253500 | 275 |
| 384 | 20240926 | 122300 | 87899852000 | 254000 | 253500 | 254000 | 253500 | 270 |
| 385 | 20240926 | 122200 | 87831381500 | 253500 | 253500 | 254000 | 253000 | 510 |
| 386 | 20240926 | 122100 | 87702103500 | 254000 | 253500 | 254000 | 253000 | 968 |
| 387 | 20240926 | 122000 | 87456699500 | 254000 | 253500 | 254000 | 253500 | 392 |
| 388 | 20240926 | 121900 | 87357282000 | 254000 | 253500 | 254000 | 253500 | 152 |
| 389 | 20240926 | 121800 | 87318715000 | 254000 | 253500 | 254000 | 253000 | 2817 |
| 390 | 20240926 | 121700 | 86604586000 | 253500 | 253500 | 254000 | 253500 | 972 |
| 391 | 20240926 | 121600 | 86357793500 | 253500 | 254000 | 254500 | 253500 | 2445 |
| 392 | 20240926 | 121500 | 85736770000 | 253500 | 254000 | 254000 | 253500 | 446 |
| 393 | 20240926 | 121400 | 85623632500 | 254000 | 253500 | 254000 | 253500 | 446 |
| 394 | 20240926 | 121300 | 85510521500 | 253500 | 253500 | 254000 | 253500 | 273 |
| 395 | 20240926 | 121200 | 85441255500 | 254000 | 253500 | 254000 | 253500 | 416 |
| 396 | 20240926 | 121100 | 85335766500 | 254000 | 253500 | 254000 | 253500 | 678 |
| 397 | 20240926 | 121000 | 85163854500 | 254000 | 253500 | 254000 | 253500 | 732 |
| 398 | 20240926 | 120900 | 84978261000 | 253500 | 254000 | 254000 | 253500 | 415 |
| 399 | 20240926 | 120800 | 84873004000 | 254000 | 253500 | 254000 | 253500 | 913 |
| 400 | 20240926 | 120700 | 84641504000 | 254000 | 254000 | 254000 | 253500 | 308 |
| 401 | 20240926 | 120600 | 84563349500 | 254000 | 254000 | 254500 | 253500 | 728 |
| 402 | 20240926 | 120500 | 84378425500 | 254000 | 254000 | 254500 | 254000 | 447 |
| 403 | 20240926 | 120400 | 84264857000 | 254500 | 254500 | 255000 | 254000 | 731 |
| 404 | 20240926 | 120300 | 84078793500 | 254500 | 254500 | 255000 | 254500 | 311 |
| 405 | 20240926 | 120200 | 83999599500 | 254500 | 255000 | 255000 | 254500 | 234 |
| 406 | 20240926 | 120100 | 83940026000 | 255000 | 254000 | 255000 | 254000 | 1461 |
| 407 | 20240926 | 120000 | 83568463500 | 254500 | 254500 | 255000 | 254000 | 4251 |
| 408 | 20240926 | 115900 | 82486627500 | 255000 | 255000 | 255000 | 254500 | 423 |
| 409 | 20240926 | 115800 | 82378890000 | 255000 | 255000 | 255000 | 254500 | 389 |
| 410 | 20240926 | 115700 | 82279740500 | 255000 | 254500 | 255000 | 254500 | 4272 |
| 411 | 20240926 | 115600 | 81190746000 | 255000 | 254500 | 255000 | 254500 | 6983 |
| 412 | 20240926 | 115500 | 79410621000 | 255000 | 255000 | 255000 | 254500 | 2135 |
| 413 | 20240926 | 115400 | 78866745500 | 255000 | 254000 | 255000 | 254000 | 8153 |
| 414 | 20240926 | 115300 | 76792065000 | 254500 | 254500 | 254500 | 254000 | 2431 |
| 415 | 20240926 | 115200 | 76173760500 | 254500 | 254500 | 254500 | 254000 | 1302 |
| 416 | 20240926 | 115100 | 75842608000 | 254000 | 254500 | 254500 | 254000 | 1259 |
| 417 | 20240926 | 115000 | 75522351000 | 254000 | 254000 | 254500 | 253500 | 16675 |
| 418 | 20240926 | 114900 | 71284933500 | 254000 | 253500 | 254000 | 253000 | 2313 |
| 419 | 20240926 | 114800 | 70698457000 | 253500 | 254000 | 254000 | 253500 | 867 |
| 420 | 20240926 | 114700 | 70478614500 | 254000 | 253500 | 254000 | 253500 | 216 |
| 421 | 20240926 | 114600 | 70423809500 | 253500 | 253500 | 254000 | 253500 | 328 |
| 422 | 20240926 | 114500 | 70340629000 | 253500 | 253500 | 254000 | 253000 | 1651 |
| 423 | 20240926 | 114400 | 69922179000 | 253500 | 253500 | 254000 | 253500 | 2648 |
| 424 | 20240926 | 114300 | 69250870000 | 253500 | 253500 | 254000 | 253500 | 395 |
| 425 | 20240926 | 114200 | 69150687500 | 253500 | 253500 | 254000 | 253000 | 2093 |
| 426 | 20240926 | 114100 | 68620096500 | 253500 | 253000 | 253500 | 253000 | 235 |
| 427 | 20240926 | 114000 | 68560583000 | 253500 | 253000 | 253500 | 253000 | 206 |
| 428 | 20240926 | 113900 | 68508430000 | 253500 | 253000 | 253500 | 253000 | 281 |
| 429 | 20240926 | 113800 | 68437311000 | 253500 | 253500 | 253500 | 253000 | 224 |
| 430 | 20240926 | 113700 | 68380592500 | 253500 | 253500 | 254000 | 253000 | 2403 |
| 431 | 20240926 | 113600 | 67771409500 | 253500 | 253500 | 254000 | 253500 | 292 |
| 432 | 20240926 | 113500 | 67697328500 | 254000 | 253500 | 254000 | 253500 | 348 |
| 433 | 20240926 | 113400 | 67609051500 | 254000 | 253500 | 254000 | 253500 | 493 |
| 434 | 20240926 | 113300 | 67484043500 | 253500 | 253500 | 254000 | 253500 | 912 |
| 435 | 20240926 | 113200 | 67252794000 | 253500 | 253500 | 254000 | 253500 | 221 |
| 436 | 20240926 | 113100 | 67196726000 | 254000 | 253500 | 254000 | 253500 | 546 |
| 437 | 20240926 | 113000 | 67058247000 | 254000 | 253500 | 254000 | 253500 | 145 |
| 438 | 20240926 | 112900 | 67021447500 | 254000 | 253500 | 254000 | 253500 | 556 |
| 439 | 20240926 | 112800 | 66880451500 | 253500 | 253500 | 254000 | 253000 | 1926 |
| 440 | 20240926 | 112700 | 66392163500 | 253500 | 253500 | 253500 | 253000 | 144 |
| 441 | 20240926 | 112600 | 66355693500 | 253500 | 253000 | 253500 | 253000 | 185 |
| 442 | 20240926 | 112500 | 66308834500 | 253500 | 253000 | 253500 | 253000 | 1409 |
| 443 | 20240926 | 112400 | 65951718000 | 253500 | 253000 | 253500 | 253000 | 323 |
| 444 | 20240926 | 112300 | 65869923000 | 253500 | 253000 | 253500 | 253000 | 351 |
| 445 | 20240926 | 112200 | 65781090000 | 253000 | 253000 | 253500 | 253000 | 527 |
| 446 | 20240926 | 112100 | 65647734500 | 252500 | 253500 | 254000 | 252500 | 8832 |
| 447 | 20240926 | 112000 | 63410818000 | 254000 | 254000 | 254000 | 253500 | 466 |
| 448 | 20240926 | 111900 | 63292602500 | 254000 | 253500 | 254000 | 253500 | 318 |
| 449 | 20240926 | 111800 | 63211905500 | 254000 | 253500 | 254000 | 253500 | 696 |
| 450 | 20240926 | 111700 | 63035275000 | 253500 | 254000 | 254000 | 253500 | 318 |
| 451 | 20240926 | 111600 | 62954585000 | 253500 | 254000 | 254000 | 253500 | 442 |
| 452 | 20240926 | 111500 | 62842397000 | 254000 | 254000 | 254000 | 253500 | 501 |
| 453 | 20240926 | 111400 | 62715272500 | 254000 | 253500 | 254000 | 253500 | 497 |
| 454 | 20240926 | 111300 | 62589103000 | 253500 | 254000 | 254000 | 253500 | 1205 |
| 455 | 20240926 | 111200 | 62283156500 | 254000 | 254000 | 254000 | 253500 | 1369 |
| 456 | 20240926 | 111100 | 61935547000 | 254000 | 254000 | 254000 | 253500 | 3246 |
| 457 | 20240926 | 111000 | 61111413500 | 254000 | 253000 | 254000 | 253000 | 10918 |
| 458 | 20240926 | 110900 | 58343668500 | 253000 | 253500 | 253500 | 253000 | 283 |
| 459 | 20240926 | 110800 | 58271954000 | 253000 | 253500 | 253500 | 253000 | 1055 |
| 460 | 20240926 | 110700 | 58004806500 | 253500 | 253000 | 253500 | 252500 | 9665 |
| 461 | 20240926 | 110600 | 55559555000 | 252500 | 252500 | 253000 | 252500 | 200 |
| 462 | 20240926 | 110500 | 55509018500 | 252500 | 253000 | 253000 | 252500 | 724 |
| 463 | 20240926 | 110400 | 55326195500 | 253000 | 252500 | 253000 | 252500 | 707 |
| 464 | 20240926 | 110300 | 55147639000 | 252500 | 252500 | 253000 | 252500 | 242 |
| 465 | 20240926 | 110200 | 55086514000 | 252500 | 252500 | 253000 | 252500 | 563 |
| 466 | 20240926 | 110100 | 54944347000 | 252500 | 252500 | 253000 | 252500 | 236 |
| 467 | 20240926 | 110000 | 54884742500 | 252500 | 252500 | 253000 | 252500 | 601 |
| 468 | 20240926 | 105900 | 54732979500 | 252500 | 252500 | 253000 | 252500 | 323 |
| 469 | 20240926 | 105800 | 54651338000 | 252500 | 253000 | 253000 | 252500 | 302 |
| 470 | 20240926 | 105700 | 54575076000 | 253000 | 253000 | 253000 | 252500 | 532 |
| 471 | 20240926 | 105600 | 54440541500 | 252500 | 253000 | 253000 | 252500 | 344 |
| 472 | 20240926 | 105500 | 54353654000 | 253000 | 253000 | 253000 | 252500 | 85 |
| 473 | 20240926 | 105400 | 54332172500 | 252500 | 252500 | 253000 | 252500 | 189 |
| 474 | 20240926 | 105300 | 54284434500 | 253000 | 252500 | 253000 | 252000 | 1660 |
| 475 | 20240926 | 105200 | 53865296000 | 252000 | 252000 | 252500 | 252000 | 142 |
| 476 | 20240926 | 105100 | 53829503000 | 252000 | 252500 | 252500 | 252000 | 253 |
| 477 | 20240926 | 105000 | 53765726000 | 252000 | 252500 | 253000 | 252000 | 782 |
| 478 | 20240926 | 104900 | 53568269500 | 252500 | 253000 | 253000 | 252500 | 232 |
| 479 | 20240926 | 104800 | 53509683500 | 252500 | 252000 | 253000 | 252000 | 2058 |
| 480 | 20240926 | 104700 | 52990050500 | 252000 | 252000 | 252500 | 252000 | 3940 |
| 481 | 20240926 | 104600 | 51997123500 | 252500 | 252500 | 252500 | 252000 | 266 |
| 482 | 20240926 | 104500 | 51930079000 | 252500 | 252000 | 252500 | 252000 | 1280 |
| 483 | 20240926 | 104400 | 51607509000 | 252000 | 252500 | 252500 | 252000 | 161 |
| 484 | 20240926 | 104300 | 51566927500 | 252500 | 252500 | 252500 | 252000 | 3374 |
| 485 | 20240926 | 104200 | 50715286000 | 252500 | 252500 | 253000 | 252500 | 387 |
| 486 | 20240926 | 104100 | 50617557000 | 253000 | 252500 | 253000 | 252500 | 258 |
| 487 | 20240926 | 104000 | 50552372000 | 252500 | 252500 | 253000 | 252500 | 197 |
| 488 | 20240926 | 103900 | 50502599000 | 252500 | 252500 | 253000 | 252500 | 217 |
| 489 | 20240926 | 103800 | 50447793000 | 252500 | 253000 | 253000 | 252500 | 261 |
| 490 | 20240926 | 103700 | 50381879500 | 253000 | 253000 | 253000 | 252500 | 81 |
| 491 | 20240926 | 103600 | 50361421500 | 252500 | 253000 | 253000 | 252500 | 190 |
| 492 | 20240926 | 103500 | 50313424000 | 253000 | 252500 | 253000 | 252500 | 112 |
| 493 | 20240926 | 103400 | 50285118000 | 252500 | 252500 | 253000 | 252500 | 117 |
| 494 | 20240926 | 103300 | 50255563500 | 252500 | 252000 | 253000 | 252000 | 5699 |
| 495 | 20240926 | 103200 | 48816567500 | 252000 | 252500 | 252500 | 252000 | 125 |
| 496 | 20240926 | 103100 | 48785061500 | 252500 | 252000 | 252500 | 252000 | 113 |
| 497 | 20240926 | 103000 | 48756582000 | 252500 | 252000 | 252500 | 252000 | 449 |
| 498 | 20240926 | 102900 | 48643240000 | 252000 | 252500 | 253000 | 252000 | 2463 |
| 499 | 20240926 | 102800 | 48021346000 | 253000 | 252500 | 253000 | 252500 | 289 |
| 500 | 20240926 | 102700 | 47948371000 | 252500 | 252500 | 253000 | 252500 | 556 |
| 501 | 20240926 | 102600 | 47807957000 | 252500 | 252500 | 253000 | 252500 | 385 |
| 502 | 20240926 | 102500 | 47710716000 | 252500 | 253000 | 253000 | 252500 | 123 |
| 503 | 20240926 | 102400 | 47679646000 | 252500 | 252500 | 253000 | 252500 | 375 |
| 504 | 20240926 | 102300 | 47584942000 | 252500 | 252500 | 252500 | 252500 | 284 |
| 505 | 20240926 | 102200 | 47513232000 | 253000 | 252500 | 253000 | 252500 | 193 |
| 506 | 20240926 | 102100 | 47464497500 | 252500 | 252500 | 253000 | 252000 | 1212 |
| 507 | 20240926 | 102000 | 47158487500 | 252000 | 252000 | 252500 | 251500 | 1448 |
| 508 | 20240926 | 101900 | 46793458500 | 252000 | 251500 | 252000 | 251500 | 518 |
| 509 | 20240926 | 101800 | 46663138500 | 251500 | 252500 | 252500 | 251500 | 2167 |
| 510 | 20240926 | 101700 | 46117115500 | 252000 | 252000 | 252500 | 252000 | 316 |
| 511 | 20240926 | 101600 | 46037415500 | 252000 | 252000 | 252500 | 252000 | 1103 |
| 512 | 20240926 | 101500 | 45759454500 | 252000 | 252500 | 252500 | 252000 | 2632 |
| 513 | 20240926 | 101400 | 45095441000 | 252500 | 252500 | 253000 | 252500 | 267 |
| 514 | 20240926 | 101300 | 45028019000 | 252500 | 252500 | 253000 | 252500 | 1091 |
| 515 | 20240926 | 101200 | 44752538000 | 253000 | 253000 | 253000 | 252500 | 59 |
| 516 | 20240926 | 101100 | 44737625000 | 253000 | 253000 | 253500 | 252500 | 1137 |
| 517 | 20240926 | 101000 | 44449988000 | 253000 | 252500 | 253500 | 252500 | 899 |
| 518 | 20240926 | 100900 | 44222558000 | 252500 | 252500 | 253000 | 252500 | 320 |
| 519 | 20240926 | 100800 | 44141636000 | 253000 | 253000 | 253000 | 252500 | 518 |
| 520 | 20240926 | 100700 | 44010604000 | 253000 | 253500 | 253500 | 253000 | 415 |
| 521 | 20240926 | 100600 | 43905605000 | 253000 | 253000 | 253500 | 252500 | 3437 |
| 522 | 20240926 | 100500 | 43036060000 | 253500 | 253500 | 253500 | 253000 | 411 |
| 523 | 20240926 | 100400 | 42931931000 | 253500 | 253500 | 253500 | 253000 | 2778 |
| 524 | 20240926 | 100300 | 42227788500 | 253000 | 253500 | 253500 | 253000 | 5555 |
| 525 | 20240926 | 100200 | 40820439500 | 253000 | 252500 | 253500 | 252500 | 8794 |
| 526 | 20240926 | 100100 | 38594840500 | 252500 | 253000 | 253000 | 252500 | 206 |
| 527 | 20240926 | 100000 | 38542776500 | 253000 | 253000 | 253000 | 252500 | 491 |
| 528 | 20240926 | 095900 | 38418639000 | 252500 | 252500 | 253000 | 252500 | 307 |
| 529 | 20240926 | 095800 | 38341076500 | 252500 | 252500 | 253000 | 252500 | 127 |
| 530 | 20240926 | 095700 | 38308991000 | 252500 | 252500 | 253000 | 252500 | 5096 |
| 531 | 20240926 | 095600 | 37021751500 | 252500 | 252000 | 252500 | 252000 | 2625 |
| 532 | 20240926 | 095500 | 36359029500 | 252000 | 252000 | 252500 | 252000 | 3233 |
| 533 | 20240926 | 095400 | 35544249000 | 252000 | 252000 | 252500 | 252000 | 1044 |
| 534 | 20240926 | 095300 | 35281073000 | 252000 | 252000 | 252500 | 252000 | 840 |
| 535 | 20240926 | 095200 | 35069356000 | 252000 | 252000 | 252500 | 252000 | 192 |
| 536 | 20240926 | 095100 | 35020966500 | 252500 | 252000 | 252500 | 252000 | 2105 |
| 537 | 20240926 | 095000 | 34490490500 | 252000 | 252500 | 252500 | 252000 | 492 |
| 538 | 20240926 | 094900 | 34366485000 | 252000 | 252000 | 252500 | 252000 | 496 |
| 539 | 20240926 | 094800 | 34241470500 | 252000 | 252000 | 252500 | 252000 | 1653 |
| 540 | 20240926 | 094700 | 33824889500 | 252000 | 252500 | 252500 | 252000 | 983 |
| 541 | 20240926 | 094600 | 33577088000 | 252000 | 252000 | 252500 | 252000 | 406 |
| 542 | 20240926 | 094500 | 33474630500 | 252000 | 252500 | 252500 | 252000 | 477 |
| 543 | 20240926 | 094400 | 33354399500 | 252000 | 252500 | 252500 | 252000 | 766 |
| 544 | 20240926 | 094300 | 33161332000 | 252500 | 252500 | 252500 | 252000 | 666 |
| 545 | 20240926 | 094200 | 32993336500 | 252000 | 251500 | 252500 | 251500 | 2228 |
| 546 | 20240926 | 094100 | 32431927000 | 251500 | 252000 | 252000 | 251500 | 548 |
| 547 | 20240926 | 094000 | 32294079500 | 252000 | 252000 | 252500 | 251500 | 7192 |
| 548 | 20240926 | 093900 | 30482028500 | 251500 | 251500 | 252000 | 251500 | 257 |
| 549 | 20240926 | 093800 | 30417305000 | 251500 | 252000 | 252000 | 251500 | 650 |
| 550 | 20240926 | 093700 | 30253813500 | 252000 | 252000 | 252000 | 251500 | 147 |
| 551 | 20240926 | 093600 | 30216800500 | 251500 | 252000 | 252000 | 251500 | 292 |
| 552 | 20240926 | 093500 | 30143355500 | 251500 | 252000 | 252000 | 251500 | 254 |
| 553 | 20240926 | 093400 | 30079446500 | 251500 | 251500 | 252000 | 251500 | 2085 |
| 554 | 20240926 | 093300 | 29554552000 | 251500 | 251500 | 251500 | 251000 | 176 |
| 555 | 20240926 | 093200 | 29510330000 | 251500 | 252000 | 252500 | 251500 | 4371 |
| 556 | 20240926 | 093100 | 28409343500 | 252000 | 252000 | 252000 | 251500 | 461 |
| 557 | 20240926 | 093000 | 28293343000 | 252000 | 251000 | 252000 | 251000 | 5894 |
| 558 | 20240926 | 092900 | 26811605500 | 251000 | 251000 | 251500 | 251000 | 856 |
| 559 | 20240926 | 092800 | 26596727000 | 251500 | 251000 | 251500 | 251000 | 4088 |
| 560 | 20240926 | 092700 | 25570533000 | 251000 | 251500 | 251500 | 251000 | 859 |
| 561 | 20240926 | 092600 | 25354917000 | 251000 | 251000 | 251500 | 251000 | 441 |
| 562 | 20240926 | 092500 | 25244117500 | 251500 | 251000 | 251500 | 251000 | 1333 |
| 563 | 20240926 | 092400 | 24909503000 | 251500 | 251000 | 251500 | 251000 | 199 |
| 564 | 20240926 | 092300 | 24859547000 | 251500 | 251000 | 251500 | 251000 | 258 |
| 565 | 20240926 | 092200 | 24794748500 | 251000 | 251000 | 251500 | 251000 | 352 |
| 566 | 20240926 | 092100 | 24706347000 | 251000 | 251000 | 251500 | 251000 | 539 |
| 567 | 20240926 | 092000 | 24570946000 | 251000 | 251000 | 251500 | 251000 | 1062 |
| 568 | 20240926 | 091900 | 24304364500 | 251000 | 251000 | 251500 | 250500 | 4667 |
| 569 | 20240926 | 091800 | 23133529500 | 250500 | 251000 | 251000 | 250000 | 2830 |
| 570 | 20240926 | 091700 | 22424601000 | 251000 | 251000 | 251500 | 250500 | 2867 |
| 571 | 20240926 | 091600 | 21705221500 | 251500 | 252000 | 252000 | 251000 | 882 |
| 572 | 20240926 | 091500 | 21483484500 | 251500 | 252000 | 252000 | 251500 | 3104 |
| 573 | 20240926 | 091400 | 20702647500 | 251500 | 251000 | 252000 | 251000 | 1607 |
| 574 | 20240926 | 091300 | 20298416500 | 251500 | 251500 | 251500 | 251000 | 741 |
| 575 | 20240926 | 091200 | 20112179500 | 251500 | 251500 | 252000 | 251000 | 1936 |
| 576 | 20240926 | 091100 | 19625251500 | 251000 | 251000 | 251500 | 251000 | 966 |
| 577 | 20240926 | 091000 | 19382627000 | 251000 | 252000 | 252500 | 251000 | 4872 |
| 578 | 20240926 | 090900 | 18155542500 | 252500 | 252000 | 253000 | 251500 | 5712 |
| 579 | 20240926 | 090800 | 16713421500 | 252000 | 251000 | 252000 | 251000 | 3994 |
| 580 | 20240926 | 090700 | 15708731500 | 251500 | 251000 | 251500 | 250500 | 4286 |
| 581 | 20240926 | 090600 | 14633309500 | 251000 | 250500 | 251000 | 250000 | 4731 |
| 582 | 20240926 | 090500 | 13448677500 | 250000 | 250000 | 250500 | 249500 | 2895 |
| 583 | 20240926 | 090400 | 12725790000 | 250000 | 250000 | 250500 | 249000 | 5841 |
| 584 | 20240926 | 090300 | 11266601000 | 250000 | 250000 | 250500 | 249500 | 6582 |
| 585 | 20240926 | 090200 | 9622057500 | 250500 | 248500 | 250500 | 248500 | 6043 |
| 586 | 20240926 | 090100 | 8115558500 | 249000 | 248500 | 249500 | 248000 | 8414 |
| 587 | 20240926 | 090000 | 6023015500 | 248500 | 250000 | 251000 | 247500 | 23873 |