37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 193400 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 4259 |
| 3 | 20240925 | 193300 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 4 | 20240925 | 193200 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 5 | 20240925 | 193100 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 6 | 20240925 | 193000 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 7 | 20240925 | 192900 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 8 | 20240925 | 192800 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 9 | 20240925 | 192700 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 10 | 20240925 | 192600 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 11 | 20240925 | 192500 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 12 | 20240925 | 192400 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 13 | 20240925 | 192300 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 14 | 20240925 | 192200 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 15 | 20240925 | 192100 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 16 | 20240925 | 192000 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 17 | 20240925 | 191900 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 18 | 20240925 | 191800 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 19 | 20240925 | 191700 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 20 | 20240925 | 191600 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 21 | 20240925 | 191500 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 22 | 20240925 | 191400 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 23 | 20240925 | 191300 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 24 | 20240925 | 191200 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 25 | 20240925 | 191100 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 26 | 20240925 | 191000 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 27 | 20240925 | 190900 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 28 | 20240925 | 190800 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 29 | 20240925 | 190700 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 30 | 20240925 | 190600 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 31 | 20240925 | 190500 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 32 | 20240925 | 190400 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 4259 |
| 33 | 20240925 | 190300 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 34 | 20240925 | 190200 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 35 | 20240925 | 190100 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 36 | 20240925 | 190000 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 37 | 20240925 | 185900 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 38 | 20240925 | 185800 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 39 | 20240925 | 185700 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 40 | 20240925 | 185600 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 41 | 20240925 | 185500 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 42 | 20240925 | 185400 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 43 | 20240925 | 185300 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 44 | 20240925 | 185200 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 45 | 20240925 | 185100 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 46 | 20240925 | 185000 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 47 | 20240925 | 184900 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 48 | 20240925 | 184800 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 49 | 20240925 | 184700 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 50 | 20240925 | 184600 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 51 | 20240925 | 184500 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 52 | 20240925 | 184400 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 53 | 20240925 | 184300 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 54 | 20240925 | 184200 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 55 | 20240925 | 184100 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 56 | 20240925 | 184000 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 57 | 20240925 | 183900 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 58 | 20240925 | 183800 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 59 | 20240925 | 183700 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 60 | 20240925 | 183600 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 61 | 20240925 | 183500 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 62 | 20240925 | 183400 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 4259 |
| 63 | 20240925 | 183300 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 64 | 20240925 | 183200 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 65 | 20240925 | 183100 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 66 | 20240925 | 183000 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 67 | 20240925 | 182900 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 68 | 20240925 | 182800 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 69 | 20240925 | 182700 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 70 | 20240925 | 182600 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 71 | 20240925 | 182500 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 72 | 20240925 | 182400 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 73 | 20240925 | 182300 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 74 | 20240925 | 182200 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 75 | 20240925 | 182100 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 76 | 20240925 | 182000 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 77 | 20240925 | 181900 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 78 | 20240925 | 181800 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 79 | 20240925 | 181700 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 80 | 20240925 | 181600 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 81 | 20240925 | 181500 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 82 | 20240925 | 181400 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 83 | 20240925 | 181300 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 84 | 20240925 | 181200 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 85 | 20240925 | 181100 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 86 | 20240925 | 181000 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 87 | 20240925 | 180900 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 88 | 20240925 | 180800 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 89 | 20240925 | 180700 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 90 | 20240925 | 180600 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 91 | 20240925 | 180500 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 92 | 20240925 | 180400 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 4259 |
| 93 | 20240925 | 180300 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 94 | 20240925 | 180200 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 95 | 20240925 | 180100 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 96 | 20240925 | 180000 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 97 | 20240925 | 175900 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 98 | 20240925 | 175800 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 99 | 20240925 | 175700 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 100 | 20240925 | 175600 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 101 | 20240925 | 175500 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 102 | 20240925 | 175400 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 103 | 20240925 | 175300 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 104 | 20240925 | 175200 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 105 | 20240925 | 175100 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 106 | 20240925 | 175000 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 107 | 20240925 | 174900 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 108 | 20240925 | 174800 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 109 | 20240925 | 174700 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 110 | 20240925 | 174600 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 111 | 20240925 | 174500 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 112 | 20240925 | 174400 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 113 | 20240925 | 174300 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 114 | 20240925 | 174200 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 115 | 20240925 | 174100 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 116 | 20240925 | 174000 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 117 | 20240925 | 173900 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 118 | 20240925 | 173800 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 119 | 20240925 | 173700 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 120 | 20240925 | 173600 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 121 | 20240925 | 173500 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 122 | 20240925 | 173400 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 4259 |
| 123 | 20240925 | 173300 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 124 | 20240925 | 173200 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 125 | 20240925 | 173100 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 126 | 20240925 | 173000 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 127 | 20240925 | 172900 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 128 | 20240925 | 172800 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 129 | 20240925 | 172700 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 130 | 20240925 | 172600 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 131 | 20240925 | 172500 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 132 | 20240925 | 172400 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 133 | 20240925 | 172300 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 134 | 20240925 | 172200 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 135 | 20240925 | 172100 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 136 | 20240925 | 172000 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 137 | 20240925 | 171900 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 138 | 20240925 | 171800 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 139 | 20240925 | 171700 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 140 | 20240925 | 171600 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 141 | 20240925 | 171500 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 142 | 20240925 | 171400 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 143 | 20240925 | 171300 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 144 | 20240925 | 171200 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 145 | 20240925 | 171100 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 146 | 20240925 | 171000 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 147 | 20240925 | 170900 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 148 | 20240925 | 170800 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 149 | 20240925 | 170700 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 150 | 20240925 | 170600 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 151 | 20240925 | 170500 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 152 | 20240925 | 170400 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 4259 |
| 153 | 20240925 | 170300 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 154 | 20240925 | 170200 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 155 | 20240925 | 170100 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 156 | 20240925 | 170000 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 157 | 20240925 | 165900 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 158 | 20240925 | 165800 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 159 | 20240925 | 165700 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 160 | 20240925 | 165600 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 161 | 20240925 | 165500 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 162 | 20240925 | 165400 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 163 | 20240925 | 165300 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 164 | 20240925 | 165200 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 165 | 20240925 | 165100 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 166 | 20240925 | 165000 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 167 | 20240925 | 164900 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 168 | 20240925 | 164800 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 169 | 20240925 | 164700 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 170 | 20240925 | 164600 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 171 | 20240925 | 164500 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 172 | 20240925 | 164400 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 173 | 20240925 | 164300 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 174 | 20240925 | 164200 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 175 | 20240925 | 164100 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 176 | 20240925 | 164000 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 177 | 20240925 | 163900 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 178 | 20240925 | 163800 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 179 | 20240925 | 163700 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 180 | 20240925 | 163600 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 181 | 20240925 | 163500 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 182 | 20240925 | 163400 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 4259 |
| 183 | 20240925 | 163300 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 184 | 20240925 | 163200 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 185 | 20240925 | 163100 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 186 | 20240925 | 163000 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 187 | 20240925 | 162900 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 188 | 20240925 | 162800 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 189 | 20240925 | 162700 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 190 | 20240925 | 162600 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 191 | 20240925 | 162500 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 192 | 20240925 | 162400 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 193 | 20240925 | 162300 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 194 | 20240925 | 162200 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 195 | 20240925 | 162100 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 196 | 20240925 | 162000 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 197 | 20240925 | 161900 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 198 | 20240925 | 161800 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 199 | 20240925 | 161700 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 200 | 20240925 | 161600 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 201 | 20240925 | 161500 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 202 | 20240925 | 161400 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 203 | 20240925 | 161300 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 204 | 20240925 | 161200 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 205 | 20240925 | 161100 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 206 | 20240925 | 161000 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 207 | 20240925 | 160900 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 208 | 20240925 | 160800 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 209 | 20240925 | 160700 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 210 | 20240925 | 160600 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 211 | 20240925 | 160500 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 212 | 20240925 | 160400 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 4259 |
| 213 | 20240925 | 160300 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 214 | 20240925 | 160200 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 215 | 20240925 | 160100 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 216 | 20240925 | 160000 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 217 | 20240925 | 155900 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 218 | 20240925 | 155800 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 219 | 20240925 | 155700 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 220 | 20240925 | 155600 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 221 | 20240925 | 155500 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 222 | 20240925 | 155400 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 223 | 20240925 | 155300 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 224 | 20240925 | 155200 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 225 | 20240925 | 155100 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 226 | 20240925 | 155000 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 227 | 20240925 | 154900 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 228 | 20240925 | 154800 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 229 | 20240925 | 154700 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 230 | 20240925 | 154600 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 231 | 20240925 | 154500 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 232 | 20240925 | 154400 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 233 | 20240925 | 154300 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 234 | 20240925 | 154200 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 235 | 20240925 | 154100 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 236 | 20240925 | 154000 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 237 | 20240925 | 153900 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 238 | 20240925 | 153800 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 239 | 20240925 | 153700 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 240 | 20240925 | 153600 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 241 | 20240925 | 153500 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 242 | 20240925 | 153400 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 4259 |
| 243 | 20240925 | 153300 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 244 | 20240925 | 153200 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 245 | 20240925 | 153100 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 0 |
| 246 | 20240925 | 153000 | 81100267500 | 374000 | 374000 | 374000 | 374000 | 4259 |
| 247 | 20240925 | 152900 | 79507401500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 248 | 20240925 | 152800 | 79507401500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 249 | 20240925 | 152700 | 79507401500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 250 | 20240925 | 152600 | 79507401500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 251 | 20240925 | 152500 | 79507401500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 252 | 20240925 | 152400 | 79507401500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 253 | 20240925 | 152300 | 79507401500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 254 | 20240925 | 152200 | 79507401500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 255 | 20240925 | 152100 | 79507401500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 256 | 20240925 | 152000 | 79507401500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 257 | 20240925 | 151900 | 79507401500 | 374500 | 374500 | 374500 | 374000 | 267 |
| 258 | 20240925 | 151800 | 79407523500 | 374000 | 374000 | 374500 | 374000 | 235 |
| 259 | 20240925 | 151700 | 79319627000 | 374000 | 374000 | 375000 | 374000 | 251 |
| 260 | 20240925 | 151600 | 79225625000 | 374000 | 374000 | 375000 | 374000 | 132 |
| 261 | 20240925 | 151500 | 79176242000 | 375000 | 374500 | 375000 | 374000 | 253 |
| 262 | 20240925 | 151400 | 79081474000 | 374500 | 374500 | 375000 | 374500 | 183 |
| 263 | 20240925 | 151300 | 79012934500 | 375000 | 374500 | 375000 | 374000 | 102 |
| 264 | 20240925 | 151200 | 78974722500 | 374500 | 374500 | 375500 | 374500 | 390 |
| 265 | 20240925 | 151100 | 78828558500 | 374500 | 374500 | 375000 | 374500 | 275 |
| 266 | 20240925 | 151000 | 78725490000 | 374500 | 374500 | 375000 | 374500 | 315 |
| 267 | 20240925 | 150900 | 78607438000 | 374500 | 374500 | 375000 | 374500 | 167 |
| 268 | 20240925 | 150800 | 78544888500 | 374500 | 375500 | 375500 | 374500 | 234 |
| 269 | 20240925 | 150700 | 78457128000 | 375500 | 374000 | 375500 | 374000 | 356 |
| 270 | 20240925 | 150600 | 78323695500 | 374000 | 374500 | 375000 | 374000 | 162 |
| 271 | 20240925 | 150500 | 78263048000 | 374500 | 375000 | 375500 | 374500 | 171 |
| 272 | 20240925 | 150400 | 78198986500 | 375000 | 374500 | 375500 | 374500 | 250 |
| 273 | 20240925 | 150300 | 78105327500 | 375000 | 374500 | 375000 | 374500 | 152 |
| 274 | 20240925 | 150200 | 78048382000 | 374500 | 375000 | 375000 | 374500 | 121 |
| 275 | 20240925 | 150100 | 78003059500 | 375000 | 373500 | 375500 | 373500 | 808 |
| 276 | 20240925 | 150000 | 77700530500 | 374000 | 374000 | 374000 | 373500 | 249 |
| 277 | 20240925 | 145900 | 77607489000 | 373500 | 374500 | 374500 | 373500 | 449 |
| 278 | 20240925 | 145800 | 77439675000 | 374000 | 374500 | 375000 | 374000 | 225 |
| 279 | 20240925 | 145700 | 77355507000 | 374500 | 375000 | 375000 | 374000 | 325 |
| 280 | 20240925 | 145600 | 77233841000 | 375000 | 375000 | 376000 | 375000 | 458 |
| 281 | 20240925 | 145500 | 77061851500 | 375500 | 375500 | 376000 | 375000 | 159 |
| 282 | 20240925 | 145400 | 77002161000 | 375500 | 375000 | 376000 | 375000 | 136 |
| 283 | 20240925 | 145300 | 76951096500 | 375000 | 376000 | 376000 | 375000 | 547 |
| 284 | 20240925 | 145200 | 76745767500 | 376000 | 375500 | 376000 | 375000 | 215 |
| 285 | 20240925 | 145100 | 76664968500 | 375500 | 375500 | 376500 | 375000 | 497 |
| 286 | 20240925 | 145000 | 76478193000 | 375000 | 375000 | 375500 | 374500 | 366 |
| 287 | 20240925 | 144900 | 76340964500 | 374500 | 375000 | 375500 | 373500 | 1152 |
| 288 | 20240925 | 144800 | 75909306500 | 375500 | 376000 | 376500 | 374500 | 266 |
| 289 | 20240925 | 144700 | 75809411500 | 375500 | 377000 | 377000 | 375000 | 222 |
| 290 | 20240925 | 144600 | 75725970500 | 376000 | 377000 | 377000 | 375000 | 1607 |
| 291 | 20240925 | 144500 | 75122410000 | 377000 | 376500 | 377000 | 376500 | 168 |
| 292 | 20240925 | 144400 | 75059134500 | 376500 | 377500 | 377500 | 376500 | 335 |
| 293 | 20240925 | 144300 | 74932776500 | 377500 | 377000 | 377500 | 377000 | 197 |
| 294 | 20240925 | 144200 | 74858464000 | 377500 | 377500 | 377500 | 377000 | 89 |
| 295 | 20240925 | 144100 | 74824888000 | 377500 | 377500 | 378000 | 377000 | 175 |
| 296 | 20240925 | 144000 | 74758851500 | 377500 | 377500 | 378000 | 377000 | 184 |
| 297 | 20240925 | 143900 | 74689413500 | 377500 | 378000 | 378000 | 377000 | 276 |
| 298 | 20240925 | 143800 | 74585231500 | 378000 | 377000 | 378000 | 377000 | 551 |
| 299 | 20240925 | 143700 | 74377283500 | 377000 | 377000 | 377500 | 377000 | 268 |
| 300 | 20240925 | 143600 | 74276202000 | 377500 | 377500 | 378000 | 377000 | 236 |
| 301 | 20240925 | 143500 | 74187159000 | 377500 | 377500 | 378000 | 377500 | 188 |
| 302 | 20240925 | 143400 | 74116159000 | 377500 | 377500 | 378500 | 377500 | 253 |
| 303 | 20240925 | 143300 | 74020620500 | 377500 | 378500 | 378500 | 377500 | 384 |
| 304 | 20240925 | 143200 | 73875532500 | 378500 | 378500 | 378500 | 378000 | 261 |
| 305 | 20240925 | 143100 | 73776857500 | 378000 | 378500 | 378500 | 378000 | 298 |
| 306 | 20240925 | 143000 | 73664187000 | 378500 | 378500 | 378500 | 378000 | 85 |
| 307 | 20240925 | 142900 | 73632030500 | 378000 | 378500 | 378500 | 378000 | 48 |
| 308 | 20240925 | 142800 | 73613867500 | 378500 | 378500 | 379000 | 378000 | 122 |
| 309 | 20240925 | 142700 | 73567683000 | 378500 | 378500 | 379000 | 378000 | 48 |
| 310 | 20240925 | 142600 | 73549505000 | 378500 | 378500 | 379000 | 378000 | 151 |
| 311 | 20240925 | 142500 | 73492350500 | 378000 | 379000 | 379000 | 378000 | 399 |
| 312 | 20240925 | 142400 | 73341388000 | 379000 | 378500 | 379000 | 378500 | 155 |
| 313 | 20240925 | 142300 | 73282675500 | 379000 | 379000 | 379000 | 378500 | 182 |
| 314 | 20240925 | 142200 | 73213748500 | 378500 | 379500 | 380000 | 378500 | 386 |
| 315 | 20240925 | 142100 | 73067317500 | 379500 | 379500 | 379500 | 379000 | 98 |
| 316 | 20240925 | 142000 | 73030149000 | 379000 | 379000 | 379500 | 379000 | 146 |
| 317 | 20240925 | 141900 | 72974801000 | 379500 | 379500 | 380000 | 379000 | 399 |
| 318 | 20240925 | 141800 | 72823536500 | 379500 | 380000 | 380000 | 379000 | 232 |
| 319 | 20240925 | 141700 | 72735518500 | 380000 | 380000 | 380000 | 379500 | 322 |
| 320 | 20240925 | 141600 | 72613309000 | 380000 | 380000 | 380500 | 379500 | 60 |
| 321 | 20240925 | 141500 | 72590514000 | 380000 | 380000 | 380500 | 379500 | 111 |
| 322 | 20240925 | 141400 | 72548320500 | 379500 | 380000 | 381000 | 379500 | 154 |
| 323 | 20240925 | 141300 | 72489763000 | 380000 | 380000 | 380500 | 380000 | 131 |
| 324 | 20240925 | 141200 | 72439948500 | 380000 | 380500 | 380500 | 379500 | 226 |
| 325 | 20240925 | 141100 | 72354053500 | 380000 | 380000 | 380500 | 379500 | 270 |
| 326 | 20240925 | 141000 | 72251464000 | 380000 | 380000 | 380500 | 379500 | 340 |
| 327 | 20240925 | 140900 | 72122294500 | 380500 | 380500 | 380500 | 380000 | 165 |
| 328 | 20240925 | 140800 | 72059552000 | 380500 | 380000 | 380500 | 380000 | 90 |
| 329 | 20240925 | 140700 | 72025317000 | 380500 | 380500 | 380500 | 380000 | 174 |
| 330 | 20240925 | 140600 | 71959115500 | 380500 | 381000 | 381000 | 380000 | 106 |
| 331 | 20240925 | 140500 | 71918787500 | 381000 | 380500 | 381000 | 380000 | 85 |
| 332 | 20240925 | 140400 | 71886435000 | 380500 | 380500 | 380500 | 380000 | 57 |
| 333 | 20240925 | 140300 | 71864752000 | 380500 | 380500 | 381000 | 379500 | 261 |
| 334 | 20240925 | 140200 | 71765532000 | 380000 | 380500 | 380500 | 379500 | 315 |
| 335 | 20240925 | 140100 | 71645822500 | 380500 | 380500 | 380500 | 380000 | 61 |
| 336 | 20240925 | 140000 | 71622616000 | 380500 | 380500 | 380500 | 380000 | 105 |
| 337 | 20240925 | 135900 | 71582669000 | 380500 | 379500 | 380500 | 379500 | 378 |
| 338 | 20240925 | 135800 | 71438968500 | 379500 | 379500 | 380500 | 379500 | 143 |
| 339 | 20240925 | 135700 | 71384650000 | 380000 | 379500 | 380500 | 379500 | 80 |
| 340 | 20240925 | 135600 | 71354265000 | 379500 | 380000 | 380500 | 379000 | 652 |
| 341 | 20240925 | 135500 | 71106616500 | 380000 | 381000 | 381000 | 380000 | 260 |
| 342 | 20240925 | 135400 | 71007691000 | 381000 | 381000 | 381000 | 380500 | 150 |
| 343 | 20240925 | 135300 | 70950596000 | 381000 | 381000 | 381000 | 380500 | 167 |
| 344 | 20240925 | 135200 | 70887022000 | 381000 | 381000 | 381000 | 380500 | 142 |
| 345 | 20240925 | 135100 | 70832960500 | 380500 | 380000 | 381000 | 380000 | 202 |
| 346 | 20240925 | 135000 | 70756094500 | 380000 | 380500 | 381000 | 380000 | 109 |
| 347 | 20240925 | 134900 | 70714626500 | 380500 | 379500 | 380500 | 379500 | 388 |
| 348 | 20240925 | 134800 | 70567087500 | 380000 | 380000 | 380000 | 379500 | 236 |
| 349 | 20240925 | 134700 | 70477469000 | 380000 | 380000 | 380000 | 379500 | 219 |
| 350 | 20240925 | 134600 | 70394335000 | 380000 | 380000 | 380000 | 379500 | 58 |
| 351 | 20240925 | 134500 | 70372298500 | 380000 | 379500 | 380000 | 379000 | 293 |
| 352 | 20240925 | 134400 | 70261058500 | 379500 | 379500 | 379500 | 378500 | 47 |
| 353 | 20240925 | 134300 | 70243239500 | 379500 | 379500 | 379500 | 379000 | 158 |
| 354 | 20240925 | 134200 | 70183329000 | 379000 | 379000 | 380000 | 379000 | 184 |
| 355 | 20240925 | 134100 | 70113533000 | 379000 | 379000 | 380500 | 378500 | 829 |
| 356 | 20240925 | 134000 | 69799168500 | 379500 | 380500 | 380500 | 379000 | 1455 |
| 357 | 20240925 | 133900 | 69247215500 | 380500 | 381000 | 381000 | 380500 | 98 |
| 358 | 20240925 | 133800 | 69209910500 | 380500 | 380500 | 381000 | 380000 | 109 |
| 359 | 20240925 | 133700 | 69168437000 | 380500 | 380000 | 380500 | 380000 | 136 |
| 360 | 20240925 | 133600 | 69116712000 | 380500 | 381000 | 381000 | 380000 | 95 |
| 361 | 20240925 | 133500 | 69080557000 | 381000 | 380000 | 381000 | 380000 | 179 |
| 362 | 20240925 | 133400 | 69012445500 | 380000 | 380500 | 381000 | 380000 | 361 |
| 363 | 20240925 | 133300 | 68875203500 | 380500 | 380500 | 381000 | 380000 | 115 |
| 364 | 20240925 | 133200 | 68831447000 | 381000 | 381000 | 381500 | 380000 | 347 |
| 365 | 20240925 | 133100 | 68699374000 | 381500 | 382000 | 382000 | 381000 | 146 |
| 366 | 20240925 | 133000 | 68643669000 | 382000 | 383000 | 383000 | 381500 | 337 |
| 367 | 20240925 | 132900 | 68514730500 | 383000 | 383000 | 383500 | 382500 | 498 |
| 368 | 20240925 | 132800 | 68324013500 | 382500 | 382500 | 383000 | 381500 | 409 |
| 369 | 20240925 | 132700 | 68167561000 | 382000 | 381500 | 382500 | 381000 | 333 |
| 370 | 20240925 | 132600 | 68040387000 | 381500 | 381000 | 381500 | 381000 | 131 |
| 371 | 20240925 | 132500 | 67990439000 | 381000 | 381500 | 381500 | 380500 | 373 |
| 372 | 20240925 | 132400 | 67848223000 | 381500 | 381000 | 381500 | 380500 | 532 |
| 373 | 20240925 | 132300 | 67645362000 | 380500 | 381000 | 381000 | 380500 | 203 |
| 374 | 20240925 | 132200 | 67568042000 | 381000 | 380500 | 381000 | 380500 | 251 |
| 375 | 20240925 | 132100 | 67472471500 | 380500 | 380000 | 380500 | 379500 | 338 |
| 376 | 20240925 | 132000 | 67344065000 | 379500 | 379500 | 380000 | 379000 | 258 |
| 377 | 20240925 | 131900 | 67246164500 | 379500 | 378500 | 380000 | 378500 | 636 |
| 378 | 20240925 | 131800 | 67004993500 | 379000 | 380000 | 380000 | 378500 | 546 |
| 379 | 20240925 | 131700 | 66798096500 | 379500 | 381000 | 381000 | 379500 | 338 |
| 380 | 20240925 | 131600 | 66669499500 | 380500 | 381000 | 381500 | 380500 | 244 |
| 381 | 20240925 | 131500 | 66576539000 | 381000 | 380500 | 381000 | 380500 | 317 |
| 382 | 20240925 | 131400 | 66455885500 | 380500 | 380500 | 381000 | 380000 | 194 |
| 383 | 20240925 | 131300 | 66382068000 | 380500 | 380000 | 380500 | 380000 | 206 |
| 384 | 20240925 | 131200 | 66303689000 | 380500 | 380000 | 380500 | 379500 | 534 |
| 385 | 20240925 | 131100 | 66100746000 | 380000 | 379500 | 380000 | 379000 | 110 |
| 386 | 20240925 | 131000 | 66058994000 | 379500 | 380000 | 380500 | 379500 | 315 |
| 387 | 20240925 | 130900 | 65939304500 | 379500 | 380500 | 380500 | 379500 | 183 |
| 388 | 20240925 | 130800 | 65869748500 | 380000 | 380500 | 381000 | 379000 | 712 |
| 389 | 20240925 | 130700 | 65599176000 | 381000 | 381000 | 381500 | 380500 | 276 |
| 390 | 20240925 | 130600 | 65494115000 | 381500 | 381000 | 381500 | 380500 | 255 |
| 391 | 20240925 | 130500 | 65396946000 | 381000 | 382000 | 382000 | 380500 | 362 |
| 392 | 20240925 | 130400 | 65258875500 | 382000 | 382500 | 383000 | 381500 | 414 |
| 393 | 20240925 | 130300 | 65100590000 | 383000 | 382500 | 383000 | 382500 | 121 |
| 394 | 20240925 | 130200 | 65054288000 | 382500 | 383000 | 383000 | 382500 | 243 |
| 395 | 20240925 | 130100 | 64961321000 | 383000 | 382500 | 383000 | 382500 | 89 |
| 396 | 20240925 | 130000 | 64927246000 | 383000 | 383000 | 383000 | 382500 | 105 |
| 397 | 20240925 | 125900 | 64887042000 | 383000 | 383500 | 383500 | 382500 | 223 |
| 398 | 20240925 | 125800 | 64801657000 | 383500 | 383500 | 383500 | 383000 | 73 |
| 399 | 20240925 | 125700 | 64773669500 | 383500 | 383000 | 383500 | 383000 | 233 |
| 400 | 20240925 | 125600 | 64684406000 | 383000 | 383000 | 383500 | 382500 | 218 |
| 401 | 20240925 | 125500 | 64600926000 | 383500 | 383500 | 383500 | 383000 | 78 |
| 402 | 20240925 | 125400 | 64571030000 | 383000 | 383000 | 383500 | 383000 | 240 |
| 403 | 20240925 | 125300 | 64479076000 | 383500 | 383500 | 383500 | 383000 | 121 |
| 404 | 20240925 | 125200 | 64432684000 | 383000 | 383500 | 383500 | 383000 | 137 |
| 405 | 20240925 | 125100 | 64380182500 | 383500 | 383500 | 383500 | 383000 | 83 |
| 406 | 20240925 | 125000 | 64348361500 | 383500 | 383500 | 383500 | 383000 | 85 |
| 407 | 20240925 | 124900 | 64315781500 | 383000 | 383000 | 383500 | 383000 | 195 |
| 408 | 20240925 | 124800 | 64241063000 | 383500 | 383500 | 383500 | 383000 | 312 |
| 409 | 20240925 | 124700 | 64121411500 | 383000 | 383000 | 383500 | 383000 | 149 |
| 410 | 20240925 | 124600 | 64064325500 | 382500 | 383000 | 383500 | 382500 | 152 |
| 411 | 20240925 | 124500 | 64006147000 | 383000 | 383500 | 383500 | 383000 | 182 |
| 412 | 20240925 | 124400 | 63936395500 | 383500 | 383500 | 383500 | 383000 | 73 |
| 413 | 20240925 | 124300 | 63908408000 | 383500 | 383500 | 383500 | 383000 | 467 |
| 414 | 20240925 | 124200 | 63729516500 | 383500 | 383000 | 383500 | 382500 | 240 |
| 415 | 20240925 | 124100 | 63637548500 | 382500 | 383000 | 383000 | 382500 | 165 |
| 416 | 20240925 | 124000 | 63574405500 | 383000 | 383000 | 383500 | 382500 | 142 |
| 417 | 20240925 | 123900 | 63520015500 | 383500 | 383000 | 383500 | 383000 | 258 |
| 418 | 20240925 | 123800 | 63421129000 | 383500 | 383500 | 383500 | 383000 | 105 |
| 419 | 20240925 | 123700 | 63380873000 | 383500 | 383000 | 383500 | 383000 | 170 |
| 420 | 20240925 | 123600 | 63315751500 | 383500 | 383500 | 384000 | 383000 | 195 |
| 421 | 20240925 | 123500 | 63241012500 | 384000 | 384000 | 384000 | 383500 | 92 |
| 422 | 20240925 | 123400 | 63205706000 | 383500 | 384000 | 384000 | 383500 | 73 |
| 423 | 20240925 | 123300 | 63177677000 | 383500 | 384000 | 384000 | 383500 | 189 |
| 424 | 20240925 | 123200 | 63105142500 | 383500 | 384500 | 384500 | 383500 | 149 |
| 425 | 20240925 | 123100 | 63047924500 | 384500 | 384500 | 384500 | 384000 | 127 |
| 426 | 20240925 | 123000 | 62999122000 | 384500 | 384500 | 384500 | 384000 | 196 |
| 427 | 20240925 | 122900 | 62923824500 | 384500 | 384000 | 384500 | 383500 | 1342 |
| 428 | 20240925 | 122800 | 62408494000 | 384000 | 384000 | 384000 | 383500 | 228 |
| 429 | 20240925 | 122700 | 62320982000 | 384000 | 384000 | 384000 | 383500 | 272 |
| 430 | 20240925 | 122600 | 62216570500 | 384000 | 384000 | 384000 | 383500 | 546 |
| 431 | 20240925 | 122500 | 62007079000 | 384000 | 383500 | 384000 | 383000 | 798 |
| 432 | 20240925 | 122400 | 61700863000 | 383500 | 383000 | 383500 | 383000 | 221 |
| 433 | 20240925 | 122300 | 61616162000 | 383000 | 383000 | 383500 | 383000 | 175 |
| 434 | 20240925 | 122200 | 61549096000 | 383000 | 383500 | 383500 | 383000 | 90 |
| 435 | 20240925 | 122100 | 61514587500 | 383500 | 383500 | 383500 | 383000 | 267 |
| 436 | 20240925 | 122000 | 61412288500 | 383500 | 383500 | 383500 | 383000 | 77 |
| 437 | 20240925 | 121900 | 61382763500 | 383500 | 383500 | 383500 | 383000 | 268 |
| 438 | 20240925 | 121800 | 61280006500 | 383500 | 383500 | 383500 | 383000 | 155 |
| 439 | 20240925 | 121700 | 61220621000 | 383000 | 382500 | 383500 | 382500 | 490 |
| 440 | 20240925 | 121600 | 61032942000 | 382500 | 382500 | 382500 | 382000 | 196 |
| 441 | 20240925 | 121500 | 60957985500 | 382500 | 382000 | 382500 | 382000 | 150 |
| 442 | 20240925 | 121400 | 60900617000 | 382500 | 382500 | 382500 | 382000 | 135 |
| 443 | 20240925 | 121300 | 60849024000 | 382000 | 382000 | 382500 | 382000 | 68 |
| 444 | 20240925 | 121200 | 60823017500 | 382500 | 383000 | 383000 | 382000 | 101 |
| 445 | 20240925 | 121100 | 60784399000 | 383000 | 382500 | 383000 | 382500 | 121 |
| 446 | 20240925 | 121000 | 60738099000 | 383000 | 383000 | 383000 | 382500 | 156 |
| 447 | 20240925 | 120900 | 60678398500 | 383000 | 383000 | 383000 | 382500 | 124 |
| 448 | 20240925 | 120800 | 60630934000 | 383000 | 383500 | 383500 | 382500 | 738 |
| 449 | 20240925 | 120700 | 60348199000 | 383500 | 382500 | 384000 | 382500 | 2930 |
| 450 | 20240925 | 120600 | 59225373000 | 383000 | 383000 | 383000 | 382500 | 105 |
| 451 | 20240925 | 120500 | 59185174000 | 383000 | 383000 | 383000 | 382500 | 534 |
| 452 | 20240925 | 120400 | 58980698000 | 383000 | 382500 | 383000 | 382500 | 256 |
| 453 | 20240925 | 120300 | 58882771000 | 382500 | 382500 | 382500 | 382000 | 129 |
| 454 | 20240925 | 120200 | 58833464000 | 382500 | 382000 | 383000 | 382000 | 280 |
| 455 | 20240925 | 120100 | 58726429500 | 382500 | 382000 | 382500 | 382000 | 105 |
| 456 | 20240925 | 120000 | 58686277000 | 382500 | 382500 | 382500 | 382000 | 291 |
| 457 | 20240925 | 115900 | 58575042500 | 382500 | 382000 | 382500 | 382000 | 161 |
| 458 | 20240925 | 115800 | 58513475500 | 382500 | 382500 | 382500 | 382000 | 219 |
| 459 | 20240925 | 115700 | 58429760500 | 382500 | 382000 | 382500 | 382000 | 151 |
| 460 | 20240925 | 115600 | 58372045000 | 382000 | 382500 | 382500 | 381500 | 127 |
| 461 | 20240925 | 115500 | 58323515000 | 382000 | 382000 | 382500 | 381500 | 276 |
| 462 | 20240925 | 115400 | 58218064000 | 382000 | 382500 | 382500 | 381500 | 325 |
| 463 | 20240925 | 115300 | 58093894000 | 382500 | 382500 | 383000 | 382500 | 217 |
| 464 | 20240925 | 115200 | 58010815000 | 383000 | 382500 | 383000 | 382000 | 422 |
| 465 | 20240925 | 115100 | 57849418000 | 382500 | 382500 | 382500 | 382000 | 350 |
| 466 | 20240925 | 115000 | 57715579500 | 382500 | 383000 | 383000 | 382500 | 108 |
| 467 | 20240925 | 114900 | 57674239500 | 383000 | 382500 | 383000 | 382500 | 225 |
| 468 | 20240925 | 114800 | 57588144500 | 383000 | 383000 | 383000 | 382500 | 332 |
| 469 | 20240925 | 114700 | 57461090500 | 383000 | 383000 | 383000 | 382500 | 193 |
| 470 | 20240925 | 114600 | 57387227500 | 383000 | 382500 | 383000 | 382500 | 709 |
| 471 | 20240925 | 114500 | 57115929000 | 383000 | 383000 | 383000 | 382500 | 294 |
| 472 | 20240925 | 114400 | 57003422000 | 382500 | 382000 | 383000 | 382000 | 381 |
| 473 | 20240925 | 114300 | 56857687000 | 382500 | 382000 | 382500 | 382000 | 76 |
| 474 | 20240925 | 114200 | 56828620500 | 382000 | 382500 | 382500 | 382000 | 183 |
| 475 | 20240925 | 114100 | 56758671500 | 382500 | 382500 | 382500 | 382000 | 137 |
| 476 | 20240925 | 114000 | 56706285000 | 382500 | 383000 | 383000 | 382500 | 218 |
| 477 | 20240925 | 113900 | 56622870000 | 383000 | 382500 | 383000 | 382500 | 482 |
| 478 | 20240925 | 113800 | 56438379500 | 383000 | 382500 | 383000 | 382000 | 1030 |
| 479 | 20240925 | 113700 | 56044297000 | 382000 | 382500 | 382500 | 382000 | 194 |
| 480 | 20240925 | 113600 | 55970121500 | 382000 | 381500 | 382500 | 381500 | 1862 |
| 481 | 20240925 | 113500 | 55259205500 | 381500 | 381500 | 381500 | 381000 | 211 |
| 482 | 20240925 | 113400 | 55178711500 | 381500 | 381500 | 381500 | 381000 | 76 |
| 483 | 20240925 | 113300 | 55149735000 | 381500 | 381000 | 381500 | 381000 | 194 |
| 484 | 20240925 | 113200 | 55075781000 | 381500 | 381500 | 381500 | 381000 | 206 |
| 485 | 20240925 | 113100 | 54997264000 | 381500 | 381500 | 381500 | 381000 | 179 |
| 486 | 20240925 | 113000 | 54929015000 | 381500 | 381000 | 381500 | 380500 | 357 |
| 487 | 20240925 | 112900 | 54793021500 | 381000 | 381000 | 381500 | 381000 | 331 |
| 488 | 20240925 | 112800 | 54666907500 | 381000 | 381000 | 381500 | 380500 | 996 |
| 489 | 20240925 | 112700 | 54287452500 | 381000 | 381000 | 381000 | 380500 | 166 |
| 490 | 20240925 | 112600 | 54224267000 | 380500 | 380500 | 381000 | 380000 | 321 |
| 491 | 20240925 | 112500 | 54102113500 | 380500 | 380500 | 380500 | 380000 | 155 |
| 492 | 20240925 | 112400 | 54043154000 | 380500 | 380500 | 380500 | 380000 | 86 |
| 493 | 20240925 | 112300 | 54010451500 | 380000 | 380500 | 381000 | 380000 | 561 |
| 494 | 20240925 | 112200 | 53796949500 | 380500 | 380500 | 380500 | 380000 | 77 |
| 495 | 20240925 | 112100 | 53767663500 | 380500 | 380500 | 380500 | 379500 | 113 |
| 496 | 20240925 | 112000 | 53724708500 | 380000 | 380000 | 380500 | 380000 | 215 |
| 497 | 20240925 | 111900 | 53642938000 | 380500 | 380500 | 381000 | 380000 | 202 |
| 498 | 20240925 | 111800 | 53566096500 | 381000 | 379500 | 381000 | 379500 | 409 |
| 499 | 20240925 | 111700 | 53410472000 | 380000 | 380000 | 380500 | 380000 | 164 |
| 500 | 20240925 | 111600 | 53348128000 | 380500 | 380000 | 380500 | 379500 | 415 |
| 501 | 20240925 | 111500 | 53190354500 | 380000 | 379500 | 380000 | 379500 | 116 |
| 502 | 20240925 | 111400 | 53146299000 | 380000 | 380000 | 380000 | 379000 | 375 |
| 503 | 20240925 | 111300 | 53003923500 | 379500 | 379500 | 380000 | 379000 | 88 |
| 504 | 20240925 | 111200 | 52970513000 | 380000 | 381000 | 381000 | 379000 | 217 |
| 505 | 20240925 | 111100 | 52888043500 | 381000 | 381000 | 381000 | 380000 | 145 |
| 506 | 20240925 | 111000 | 52832848000 | 381000 | 380500 | 381000 | 380000 | 93 |
| 507 | 20240925 | 110900 | 52797423500 | 381000 | 381500 | 381500 | 380500 | 160 |
| 508 | 20240925 | 110800 | 52736485000 | 381500 | 380500 | 381500 | 380000 | 3310 |
| 509 | 20240925 | 110700 | 51475829500 | 380500 | 379500 | 380500 | 378000 | 2405 |
| 510 | 20240925 | 110600 | 50562369000 | 379000 | 380000 | 380000 | 378500 | 670 |
| 511 | 20240925 | 110500 | 50308261000 | 380000 | 380000 | 380000 | 379500 | 129 |
| 512 | 20240925 | 110400 | 50259254500 | 380000 | 380500 | 380500 | 379500 | 216 |
| 513 | 20240925 | 110300 | 50177140000 | 380000 | 379500 | 380500 | 379000 | 462 |
| 514 | 20240925 | 110200 | 50001699000 | 379500 | 380000 | 380000 | 379000 | 326 |
| 515 | 20240925 | 110100 | 49878023500 | 380000 | 380500 | 380500 | 379500 | 700 |
| 516 | 20240925 | 110000 | 49611975000 | 380500 | 380500 | 380500 | 380000 | 185 |
| 517 | 20240925 | 105900 | 49541641000 | 380500 | 380500 | 380500 | 380000 | 295 |
| 518 | 20240925 | 105800 | 49429436000 | 380500 | 380000 | 380500 | 379500 | 869 |
| 519 | 20240925 | 105700 | 49099184500 | 380000 | 380000 | 380000 | 379500 | 604 |
| 520 | 20240925 | 105600 | 48869686500 | 379500 | 380000 | 380000 | 379500 | 634 |
| 521 | 20240925 | 105500 | 48628774500 | 380000 | 380000 | 380000 | 379000 | 297 |
| 522 | 20240925 | 105400 | 48516035000 | 379500 | 380000 | 380000 | 379500 | 1496 |
| 523 | 20240925 | 105300 | 47947636000 | 380000 | 379000 | 380000 | 378500 | 2021 |
| 524 | 20240925 | 105200 | 47180872000 | 379000 | 379000 | 379000 | 378500 | 312 |
| 525 | 20240925 | 105100 | 47062648500 | 378500 | 379500 | 379500 | 378500 | 412 |
| 526 | 20240925 | 105000 | 46906497000 | 379000 | 379000 | 379500 | 379000 | 168 |
| 527 | 20240925 | 104900 | 46842793500 | 379500 | 379000 | 379500 | 378500 | 308 |
| 528 | 20240925 | 104800 | 46726045000 | 379000 | 378500 | 379500 | 378500 | 583 |
| 529 | 20240925 | 104700 | 46505097500 | 379000 | 379000 | 379000 | 378500 | 501 |
| 530 | 20240925 | 104600 | 46315302500 | 379000 | 379000 | 379000 | 378500 | 359 |
| 531 | 20240925 | 104500 | 46179277000 | 379000 | 379000 | 379000 | 378500 | 203 |
| 532 | 20240925 | 104400 | 46102388000 | 379000 | 379000 | 379000 | 378500 | 370 |
| 533 | 20240925 | 104300 | 45962261000 | 379000 | 378500 | 379000 | 378500 | 1373 |
| 534 | 20240925 | 104200 | 45442409000 | 378500 | 378000 | 378500 | 378000 | 112 |
| 535 | 20240925 | 104100 | 45400022000 | 378000 | 378000 | 378500 | 378000 | 707 |
| 536 | 20240925 | 104000 | 45132765000 | 378000 | 378000 | 378000 | 377500 | 307 |
| 537 | 20240925 | 103900 | 45016742500 | 378000 | 378000 | 378000 | 377500 | 345 |
| 538 | 20240925 | 103800 | 44886385500 | 378000 | 377500 | 378000 | 377000 | 351 |
| 539 | 20240925 | 103700 | 44753880500 | 377500 | 378000 | 378000 | 377500 | 169 |
| 540 | 20240925 | 103600 | 44690006000 | 377500 | 378000 | 378000 | 377500 | 106 |
| 541 | 20240925 | 103500 | 44649962000 | 378000 | 377000 | 378000 | 377000 | 1036 |
| 542 | 20240925 | 103400 | 44258813000 | 377000 | 377000 | 377500 | 377000 | 418 |
| 543 | 20240925 | 103300 | 44101185000 | 377500 | 377500 | 377500 | 377000 | 77 |
| 544 | 20240925 | 103200 | 44072131500 | 377500 | 377000 | 377500 | 376500 | 337 |
| 545 | 20240925 | 103100 | 43945005000 | 377000 | 377000 | 377000 | 376500 | 1193 |
| 546 | 20240925 | 103000 | 43495279500 | 376500 | 376000 | 377000 | 376000 | 572 |
| 547 | 20240925 | 102900 | 43279880000 | 376500 | 376500 | 376500 | 376000 | 533 |
| 548 | 20240925 | 102800 | 43079224000 | 376500 | 376500 | 376500 | 376000 | 452 |
| 549 | 20240925 | 102700 | 42909070500 | 376500 | 376500 | 376500 | 376000 | 147 |
| 550 | 20240925 | 102600 | 42853776000 | 376500 | 376500 | 376500 | 376000 | 236 |
| 551 | 20240925 | 102500 | 42764928500 | 376500 | 376000 | 376500 | 375500 | 999 |
| 552 | 20240925 | 102400 | 42389359000 | 376000 | 375500 | 376000 | 375500 | 159 |
| 553 | 20240925 | 102300 | 42329607500 | 375500 | 375500 | 376000 | 375000 | 794 |
| 554 | 20240925 | 102200 | 42031454500 | 375500 | 375500 | 375500 | 375000 | 350 |
| 555 | 20240925 | 102100 | 41900157000 | 375500 | 374500 | 375500 | 374500 | 176 |
| 556 | 20240925 | 102000 | 41834134000 | 374500 | 375500 | 375500 | 374500 | 306 |
| 557 | 20240925 | 101900 | 41719346000 | 375500 | 375500 | 375500 | 375000 | 106 |
| 558 | 20240925 | 101800 | 41679573500 | 375500 | 375000 | 375500 | 374500 | 152 |
| 559 | 20240925 | 101700 | 41622556500 | 374500 | 375000 | 375500 | 374500 | 176 |
| 560 | 20240925 | 101600 | 41556552500 | 375500 | 374500 | 375500 | 374500 | 458 |
| 561 | 20240925 | 101500 | 41384731500 | 375000 | 375000 | 375000 | 374500 | 114 |
| 562 | 20240925 | 101400 | 41342010000 | 375000 | 374000 | 375000 | 374000 | 370 |
| 563 | 20240925 | 101300 | 41203432000 | 374000 | 375000 | 375000 | 374000 | 68 |
| 564 | 20240925 | 101200 | 41177963500 | 374500 | 374000 | 375500 | 373500 | 562 |
| 565 | 20240925 | 101100 | 40967457500 | 374000 | 374500 | 374500 | 373500 | 155 |
| 566 | 20240925 | 101000 | 40909453000 | 373500 | 374500 | 375000 | 372500 | 326 |
| 567 | 20240925 | 100900 | 40787494000 | 374000 | 374500 | 375500 | 372500 | 439 |
| 568 | 20240925 | 100800 | 40623355500 | 375000 | 376000 | 376500 | 375000 | 926 |
| 569 | 20240925 | 100700 | 40275372000 | 376500 | 376500 | 376500 | 376000 | 346 |
| 570 | 20240925 | 100600 | 40145166500 | 376500 | 376500 | 376500 | 375500 | 262 |
| 571 | 20240925 | 100500 | 40046591500 | 376000 | 376000 | 376500 | 376000 | 340 |
| 572 | 20240925 | 100400 | 39918724000 | 376500 | 376500 | 376500 | 375500 | 473 |
| 573 | 20240925 | 100300 | 39740733000 | 376500 | 376000 | 376500 | 375500 | 876 |
| 574 | 20240925 | 100200 | 39411174500 | 375500 | 375000 | 376000 | 374500 | 830 |
| 575 | 20240925 | 100100 | 39099632000 | 375000 | 374000 | 375000 | 374000 | 580 |
| 576 | 20240925 | 100000 | 38882548500 | 374500 | 375000 | 375500 | 374000 | 513 |
| 577 | 20240925 | 095900 | 38690159500 | 375500 | 376000 | 376000 | 375000 | 766 |
| 578 | 20240925 | 095800 | 38402536000 | 376000 | 375500 | 376000 | 375500 | 850 |
| 579 | 20240925 | 095700 | 38082967000 | 376000 | 375000 | 376000 | 375000 | 1065 |
| 580 | 20240925 | 095600 | 37682931000 | 375500 | 375500 | 375500 | 375000 | 225 |
| 581 | 20240925 | 095500 | 37598481000 | 375500 | 374500 | 375500 | 374000 | 952 |
| 582 | 20240925 | 095400 | 37241516000 | 374500 | 374000 | 375000 | 373500 | 496 |
| 583 | 20240925 | 095300 | 37055882000 | 373500 | 374500 | 374500 | 373500 | 313 |
| 584 | 20240925 | 095200 | 36938793000 | 374500 | 374500 | 374500 | 374000 | 243 |
| 585 | 20240925 | 095100 | 36847866000 | 374500 | 374000 | 375000 | 374000 | 126 |
| 586 | 20240925 | 095000 | 36800674500 | 374500 | 374500 | 375000 | 374000 | 398 |
| 587 | 20240925 | 094900 | 36651633000 | 374500 | 374000 | 375000 | 373000 | 314 |
| 588 | 20240925 | 094800 | 36534176500 | 374500 | 374500 | 375500 | 373500 | 3499 |
| 589 | 20240925 | 094700 | 35222115500 | 375000 | 374500 | 375000 | 374000 | 433 |
| 590 | 20240925 | 094600 | 35059870000 | 375000 | 374500 | 375000 | 373000 | 3882 |
| 591 | 20240925 | 094500 | 33608331000 | 374500 | 373500 | 374500 | 373000 | 2412 |
| 592 | 20240925 | 094400 | 32706082000 | 373000 | 373000 | 374000 | 373000 | 929 |
| 593 | 20240925 | 094300 | 32359005500 | 373500 | 373000 | 373500 | 372500 | 469 |
| 594 | 20240925 | 094200 | 32184115000 | 373500 | 373000 | 374000 | 373000 | 631 |
| 595 | 20240925 | 094100 | 31948380000 | 373000 | 373500 | 374000 | 373000 | 217 |
| 596 | 20240925 | 094000 | 31867338500 | 374000 | 373000 | 374000 | 372500 | 839 |
| 597 | 20240925 | 093900 | 31554041500 | 372500 | 373500 | 373500 | 372500 | 323 |
| 598 | 20240925 | 093800 | 31433484000 | 373000 | 371000 | 373000 | 371000 | 1090 |
| 599 | 20240925 | 093700 | 31027888000 | 371500 | 372000 | 372000 | 371000 | 184 |
| 600 | 20240925 | 093600 | 30959557500 | 371500 | 371000 | 372000 | 371000 | 368 |
| 601 | 20240925 | 093500 | 30822788500 | 371500 | 372500 | 372500 | 371000 | 425 |
| 602 | 20240925 | 093400 | 30664816500 | 372000 | 373500 | 374000 | 372000 | 1482 |
| 603 | 20240925 | 093300 | 30111375500 | 374000 | 373000 | 374500 | 373000 | 3341 |
| 604 | 20240925 | 093200 | 28863127000 | 372500 | 371500 | 373000 | 371000 | 4023 |
| 605 | 20240925 | 093100 | 27366183500 | 371000 | 371000 | 371500 | 371000 | 419 |
| 606 | 20240925 | 093000 | 27210614500 | 371500 | 370500 | 371500 | 370500 | 1835 |
| 607 | 20240925 | 092900 | 26529618000 | 370500 | 370500 | 371000 | 370000 | 394 |
| 608 | 20240925 | 092800 | 26383646000 | 371000 | 370000 | 371000 | 369000 | 966 |
| 609 | 20240925 | 092700 | 26026282000 | 369500 | 369000 | 370000 | 368500 | 731 |
| 610 | 20240925 | 092600 | 25755934000 | 369000 | 368000 | 369500 | 367500 | 665 |
| 611 | 20240925 | 092500 | 25511018000 | 367500 | 368500 | 368500 | 367500 | 519 |
| 612 | 20240925 | 092400 | 25319967000 | 368500 | 369500 | 369500 | 367500 | 1628 |
| 613 | 20240925 | 092300 | 24720696000 | 369000 | 370500 | 370500 | 369000 | 634 |
| 614 | 20240925 | 092200 | 24486225000 | 370000 | 371000 | 371000 | 370000 | 563 |
| 615 | 20240925 | 092100 | 24277802500 | 371000 | 371000 | 371000 | 370000 | 627 |
| 616 | 20240925 | 092000 | 24045387000 | 370500 | 371000 | 371500 | 370500 | 755 |
| 617 | 20240925 | 091900 | 23765187000 | 371000 | 371000 | 371500 | 370000 | 418 |
| 618 | 20240925 | 091800 | 23610089500 | 371000 | 370000 | 371500 | 369000 | 832 |
| 619 | 20240925 | 091700 | 23302310500 | 369500 | 371500 | 372000 | 369500 | 795 |
| 620 | 20240925 | 091600 | 23007403000 | 372000 | 371500 | 372000 | 371000 | 1096 |
| 621 | 20240925 | 091500 | 22600218000 | 371500 | 370500 | 372000 | 369500 | 1054 |
| 622 | 20240925 | 091400 | 22209456500 | 370500 | 372500 | 372500 | 370000 | 852 |
| 623 | 20240925 | 091300 | 21893200500 | 372500 | 371000 | 373000 | 370500 | 2973 |
| 624 | 20240925 | 091200 | 20787499000 | 371000 | 371000 | 372000 | 370000 | 1694 |
| 625 | 20240925 | 091100 | 20158771500 | 370000 | 371500 | 371500 | 370000 | 894 |
| 626 | 20240925 | 091000 | 19827150000 | 371000 | 368500 | 372000 | 368500 | 5349 |
| 627 | 20240925 | 090900 | 17847894000 | 369000 | 367000 | 369000 | 367000 | 2383 |
| 628 | 20240925 | 090800 | 16970918500 | 367500 | 366000 | 367500 | 366000 | 1628 |
| 629 | 20240925 | 090700 | 16373824000 | 366500 | 366000 | 367500 | 366000 | 2593 |
| 630 | 20240925 | 090600 | 15422769500 | 366000 | 365500 | 367000 | 365000 | 4103 |
| 631 | 20240925 | 090500 | 13920200500 | 365500 | 365500 | 366000 | 364500 | 2565 |
| 632 | 20240925 | 090400 | 12983255500 | 365000 | 364500 | 366000 | 364500 | 4991 |
| 633 | 20240925 | 090300 | 11159928500 | 364500 | 364000 | 365000 | 363500 | 1798 |
| 634 | 20240925 | 090200 | 10504421500 | 364500 | 364500 | 365000 | 364000 | 5638 |
| 635 | 20240925 | 090100 | 8448528500 | 364500 | 361000 | 365000 | 360500 | 11415 |
| 636 | 20240925 | 090000 | 4304173500 | 360500 | 359500 | 362000 | 359000 | 11948 |