34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 184500 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 20252 |
| 3 | 20240926 | 184400 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 4 | 20240926 | 184300 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 5 | 20240926 | 184200 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 6 | 20240926 | 184100 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 7 | 20240926 | 184000 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 8 | 20240926 | 183900 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 9 | 20240926 | 183800 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 10 | 20240926 | 183700 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 11 | 20240926 | 183600 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 12 | 20240926 | 183500 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 13 | 20240926 | 183400 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 14 | 20240926 | 183300 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 15 | 20240926 | 183200 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 16 | 20240926 | 183100 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 17 | 20240926 | 183000 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 18 | 20240926 | 182900 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 19 | 20240926 | 182800 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 20 | 20240926 | 182700 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 21 | 20240926 | 182600 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 22 | 20240926 | 182500 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 23 | 20240926 | 182400 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 24 | 20240926 | 182300 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 25 | 20240926 | 182200 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 26 | 20240926 | 182100 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 27 | 20240926 | 182000 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 28 | 20240926 | 181900 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 29 | 20240926 | 181800 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 30 | 20240926 | 181700 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 31 | 20240926 | 181600 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 32 | 20240926 | 181500 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 20252 |
| 33 | 20240926 | 181400 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 34 | 20240926 | 181300 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 35 | 20240926 | 181200 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 36 | 20240926 | 181100 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 37 | 20240926 | 181000 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 38 | 20240926 | 180900 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 39 | 20240926 | 180800 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 40 | 20240926 | 180700 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 41 | 20240926 | 180600 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 42 | 20240926 | 180500 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 43 | 20240926 | 180400 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 44 | 20240926 | 180300 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 45 | 20240926 | 180200 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 46 | 20240926 | 180100 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 47 | 20240926 | 180000 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 48 | 20240926 | 175900 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 49 | 20240926 | 175800 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 50 | 20240926 | 175700 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 51 | 20240926 | 175600 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 52 | 20240926 | 175500 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 53 | 20240926 | 175400 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 54 | 20240926 | 175300 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 55 | 20240926 | 175200 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 56 | 20240926 | 175100 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 57 | 20240926 | 175000 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 58 | 20240926 | 174900 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 59 | 20240926 | 174800 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 60 | 20240926 | 174700 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 61 | 20240926 | 174600 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 62 | 20240926 | 174500 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 20252 |
| 63 | 20240926 | 174400 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 64 | 20240926 | 174300 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 65 | 20240926 | 174200 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 66 | 20240926 | 174100 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 67 | 20240926 | 174000 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 68 | 20240926 | 173900 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 69 | 20240926 | 173800 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 70 | 20240926 | 173700 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 71 | 20240926 | 173600 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 72 | 20240926 | 173500 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 73 | 20240926 | 173400 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 74 | 20240926 | 173300 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 75 | 20240926 | 173200 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 76 | 20240926 | 173100 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 77 | 20240926 | 173000 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 78 | 20240926 | 172900 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 79 | 20240926 | 172800 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 80 | 20240926 | 172700 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 81 | 20240926 | 172600 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 82 | 20240926 | 172500 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 83 | 20240926 | 172400 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 84 | 20240926 | 172300 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 85 | 20240926 | 172200 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 86 | 20240926 | 172100 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 87 | 20240926 | 172000 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 88 | 20240926 | 171900 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 89 | 20240926 | 171800 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 90 | 20240926 | 171700 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 91 | 20240926 | 171600 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 92 | 20240926 | 171500 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 20252 |
| 93 | 20240926 | 171400 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 94 | 20240926 | 171300 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 95 | 20240926 | 171200 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 96 | 20240926 | 171100 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 97 | 20240926 | 171000 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 98 | 20240926 | 170900 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 99 | 20240926 | 170800 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 100 | 20240926 | 170700 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 101 | 20240926 | 170600 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 102 | 20240926 | 170500 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 103 | 20240926 | 170400 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 104 | 20240926 | 170300 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 105 | 20240926 | 170200 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 106 | 20240926 | 170100 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 107 | 20240926 | 170000 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 108 | 20240926 | 165900 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 109 | 20240926 | 165800 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 110 | 20240926 | 165700 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 111 | 20240926 | 165600 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 112 | 20240926 | 165500 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 113 | 20240926 | 165400 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 114 | 20240926 | 165300 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 115 | 20240926 | 165200 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 116 | 20240926 | 165100 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 117 | 20240926 | 165000 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 118 | 20240926 | 164900 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 119 | 20240926 | 164800 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 120 | 20240926 | 164700 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 121 | 20240926 | 164600 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 122 | 20240926 | 164500 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 20252 |
| 123 | 20240926 | 164400 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 124 | 20240926 | 164300 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 125 | 20240926 | 164200 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 126 | 20240926 | 164100 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 127 | 20240926 | 164000 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 128 | 20240926 | 163900 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 129 | 20240926 | 163800 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 130 | 20240926 | 163700 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 131 | 20240926 | 163600 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 132 | 20240926 | 163500 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 133 | 20240926 | 163400 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 134 | 20240926 | 163300 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 135 | 20240926 | 163200 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 136 | 20240926 | 163100 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 137 | 20240926 | 163000 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 138 | 20240926 | 162900 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 139 | 20240926 | 162800 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 140 | 20240926 | 162700 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 141 | 20240926 | 162600 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 142 | 20240926 | 162500 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 143 | 20240926 | 162400 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 144 | 20240926 | 162300 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 145 | 20240926 | 162200 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 146 | 20240926 | 162100 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 147 | 20240926 | 162000 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 148 | 20240926 | 161900 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 149 | 20240926 | 161800 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 150 | 20240926 | 161700 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 151 | 20240926 | 161600 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 152 | 20240926 | 161500 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 20252 |
| 153 | 20240926 | 161400 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 154 | 20240926 | 161300 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 155 | 20240926 | 161200 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 156 | 20240926 | 161100 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 157 | 20240926 | 161000 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 158 | 20240926 | 160900 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 159 | 20240926 | 160800 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 160 | 20240926 | 160700 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 161 | 20240926 | 160600 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 162 | 20240926 | 160500 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 163 | 20240926 | 160400 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 164 | 20240926 | 160300 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 165 | 20240926 | 160200 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 166 | 20240926 | 160100 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 167 | 20240926 | 160000 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 168 | 20240926 | 155900 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 169 | 20240926 | 155800 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 170 | 20240926 | 155700 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 171 | 20240926 | 155600 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 172 | 20240926 | 155500 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 173 | 20240926 | 155400 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 174 | 20240926 | 155300 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 175 | 20240926 | 155200 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 176 | 20240926 | 155100 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 177 | 20240926 | 155000 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 178 | 20240926 | 154900 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 179 | 20240926 | 154800 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 180 | 20240926 | 154700 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 181 | 20240926 | 154600 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 182 | 20240926 | 154500 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 20252 |
| 183 | 20240926 | 154400 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 184 | 20240926 | 154300 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 185 | 20240926 | 154200 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 186 | 20240926 | 154100 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 187 | 20240926 | 154000 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 188 | 20240926 | 153900 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 189 | 20240926 | 153800 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 190 | 20240926 | 153700 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 191 | 20240926 | 153600 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 192 | 20240926 | 153500 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 193 | 20240926 | 153400 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 194 | 20240926 | 153300 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 195 | 20240926 | 153200 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 196 | 20240926 | 153100 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 197 | 20240926 | 153000 | 104008172500 | 383000 | 383000 | 383000 | 383000 | 20252 |
| 198 | 20240926 | 152900 | 96251656500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 199 | 20240926 | 152800 | 96251656500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 200 | 20240926 | 152700 | 96251656500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 201 | 20240926 | 152600 | 96251656500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 202 | 20240926 | 152500 | 96251656500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 203 | 20240926 | 152400 | 96251656500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 204 | 20240926 | 152300 | 96251656500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 205 | 20240926 | 152200 | 96251656500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 206 | 20240926 | 152100 | 96251656500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 207 | 20240926 | 152000 | 96251656500 | 382500 | 382500 | 382500 | 382500 | 0 |
| 208 | 20240926 | 151900 | 96251656500 | 382500 | 382500 | 382500 | 382000 | 1603 |
| 209 | 20240926 | 151800 | 95639009500 | 382000 | 382500 | 382500 | 382000 | 667 |
| 210 | 20240926 | 151700 | 95383937000 | 382000 | 382500 | 382500 | 382000 | 1001 |
| 211 | 20240926 | 151600 | 95001154500 | 382500 | 382000 | 382500 | 382000 | 1700 |
| 212 | 20240926 | 151500 | 94351287000 | 382000 | 382500 | 382500 | 382000 | 1194 |
| 213 | 20240926 | 151400 | 93894694000 | 382500 | 382000 | 382500 | 382000 | 1686 |
| 214 | 20240926 | 151300 | 93249888000 | 382000 | 382000 | 382500 | 381500 | 3462 |
| 215 | 20240926 | 151200 | 91927138500 | 381500 | 381500 | 382000 | 381500 | 1474 |
| 216 | 20240926 | 151100 | 91364214000 | 381500 | 382000 | 382000 | 381500 | 831 |
| 217 | 20240926 | 151000 | 91046846000 | 382000 | 381500 | 382000 | 381500 | 903 |
| 218 | 20240926 | 150900 | 90701958500 | 381500 | 381500 | 382000 | 381000 | 2136 |
| 219 | 20240926 | 150800 | 89887100500 | 381000 | 381500 | 381500 | 381000 | 640 |
| 220 | 20240926 | 150700 | 89643012000 | 381000 | 381000 | 381500 | 381000 | 1380 |
| 221 | 20240926 | 150600 | 89116601500 | 381000 | 381000 | 381500 | 381000 | 110 |
| 222 | 20240926 | 150500 | 89074678500 | 381000 | 380500 | 381500 | 380500 | 1401 |
| 223 | 20240926 | 150400 | 88540923000 | 381000 | 381000 | 381000 | 380500 | 2276 |
| 224 | 20240926 | 150300 | 87673792000 | 381000 | 380500 | 381000 | 380500 | 566 |
| 225 | 20240926 | 150200 | 87458382500 | 380500 | 380500 | 381000 | 380500 | 414 |
| 226 | 20240926 | 150100 | 87300841000 | 381000 | 381000 | 381000 | 380500 | 277 |
| 227 | 20240926 | 150000 | 87195390000 | 380500 | 381000 | 381000 | 380500 | 429 |
| 228 | 20240926 | 145900 | 87032055500 | 380500 | 381500 | 381500 | 380500 | 2235 |
| 229 | 20240926 | 145800 | 86180531500 | 381000 | 381000 | 381500 | 381000 | 346 |
| 230 | 20240926 | 145700 | 86048630000 | 381000 | 381000 | 381500 | 381000 | 333 |
| 231 | 20240926 | 145600 | 85921694000 | 381000 | 381500 | 381500 | 381000 | 428 |
| 232 | 20240926 | 145500 | 85758555000 | 381000 | 381000 | 381500 | 381000 | 309 |
| 233 | 20240926 | 145400 | 85640773500 | 381500 | 381000 | 381500 | 381000 | 544 |
| 234 | 20240926 | 145300 | 85433453500 | 381500 | 381500 | 381500 | 381000 | 348 |
| 235 | 20240926 | 145200 | 85300791000 | 381500 | 381000 | 381500 | 381000 | 395 |
| 236 | 20240926 | 145100 | 85150141000 | 381000 | 381000 | 381500 | 381000 | 131 |
| 237 | 20240926 | 145000 | 85100196000 | 381000 | 381500 | 381500 | 381000 | 339 |
| 238 | 20240926 | 144900 | 84970941000 | 381500 | 381500 | 382000 | 381000 | 1774 |
| 239 | 20240926 | 144800 | 84294116500 | 381500 | 382000 | 382000 | 381500 | 930 |
| 240 | 20240926 | 144700 | 83939218500 | 381500 | 381500 | 382000 | 381500 | 786 |
| 241 | 20240926 | 144600 | 83639275000 | 382000 | 381500 | 382000 | 381500 | 441 |
| 242 | 20240926 | 144500 | 83470885500 | 382000 | 381500 | 382000 | 381500 | 572 |
| 243 | 20240926 | 144400 | 83252459500 | 381500 | 381500 | 382000 | 381500 | 308 |
| 244 | 20240926 | 144300 | 83134849000 | 382000 | 381500 | 382000 | 381500 | 370 |
| 245 | 20240926 | 144200 | 82993592500 | 381500 | 381500 | 382000 | 381500 | 521 |
| 246 | 20240926 | 144100 | 82794660500 | 381500 | 382000 | 382000 | 381500 | 284 |
| 247 | 20240926 | 144000 | 82686220500 | 382000 | 381500 | 382000 | 381500 | 582 |
| 248 | 20240926 | 143900 | 82463957500 | 382000 | 381000 | 382000 | 381000 | 2484 |
| 249 | 20240926 | 143800 | 81516310000 | 381000 | 381000 | 381500 | 381000 | 328 |
| 250 | 20240926 | 143700 | 81391255000 | 381500 | 381000 | 381500 | 381000 | 372 |
| 251 | 20240926 | 143600 | 81249408000 | 381500 | 381500 | 381500 | 381000 | 290 |
| 252 | 20240926 | 143500 | 81138782000 | 381500 | 381000 | 381500 | 381000 | 778 |
| 253 | 20240926 | 143400 | 80842069000 | 381500 | 381000 | 381500 | 380500 | 4191 |
| 254 | 20240926 | 143300 | 79245304500 | 380500 | 381000 | 381000 | 380500 | 777 |
| 255 | 20240926 | 143200 | 78949300000 | 381000 | 380500 | 381000 | 380500 | 618 |
| 256 | 20240926 | 143100 | 78713984000 | 381000 | 381000 | 381000 | 380500 | 481 |
| 257 | 20240926 | 143000 | 78530788000 | 381000 | 381000 | 381000 | 380500 | 242 |
| 258 | 20240926 | 142900 | 78438632500 | 381000 | 381000 | 381000 | 380500 | 332 |
| 259 | 20240926 | 142800 | 78312176000 | 381000 | 381000 | 381000 | 380500 | 270 |
| 260 | 20240926 | 142700 | 78209325000 | 380500 | 380500 | 381000 | 380500 | 616 |
| 261 | 20240926 | 142600 | 77974663000 | 381000 | 380500 | 381000 | 380000 | 2460 |
| 262 | 20240926 | 142500 | 77038644000 | 380500 | 380000 | 380500 | 380000 | 242 |
| 263 | 20240926 | 142400 | 76946622000 | 380000 | 380000 | 380500 | 380000 | 2553 |
| 264 | 20240926 | 142300 | 75975239000 | 380500 | 380000 | 380500 | 380000 | 160 |
| 265 | 20240926 | 142200 | 75914374500 | 380000 | 380000 | 380500 | 380000 | 189 |
| 266 | 20240926 | 142100 | 75842478000 | 380000 | 380500 | 380500 | 380000 | 244 |
| 267 | 20240926 | 142000 | 75749687000 | 380000 | 380000 | 380500 | 380000 | 1090 |
| 268 | 20240926 | 141900 | 75335396500 | 380500 | 379500 | 380500 | 379500 | 1842 |
| 269 | 20240926 | 141800 | 74635450000 | 380000 | 380000 | 380000 | 379500 | 681 |
| 270 | 20240926 | 141700 | 74376792500 | 379500 | 379500 | 380000 | 379500 | 291 |
| 271 | 20240926 | 141600 | 74266268500 | 380000 | 380000 | 380000 | 379500 | 285 |
| 272 | 20240926 | 141500 | 74157994500 | 380000 | 379500 | 380000 | 379500 | 345 |
| 273 | 20240926 | 141400 | 74026923000 | 379500 | 379500 | 380000 | 379500 | 175 |
| 274 | 20240926 | 141300 | 73960445500 | 380000 | 380000 | 380000 | 379500 | 221 |
| 275 | 20240926 | 141200 | 73876509500 | 379500 | 380000 | 380000 | 379500 | 142 |
| 276 | 20240926 | 141100 | 73822581000 | 379500 | 379500 | 380000 | 379500 | 251 |
| 277 | 20240926 | 141000 | 73727222500 | 379500 | 379500 | 380000 | 379500 | 279 |
| 278 | 20240926 | 140900 | 73621261000 | 379500 | 379500 | 380000 | 379500 | 327 |
| 279 | 20240926 | 140800 | 73497025500 | 380000 | 379500 | 380000 | 379500 | 211 |
| 280 | 20240926 | 140700 | 73416858500 | 379500 | 379500 | 380000 | 379500 | 386 |
| 281 | 20240926 | 140600 | 73270269000 | 380000 | 380000 | 380000 | 379500 | 398 |
| 282 | 20240926 | 140500 | 73119158000 | 380000 | 380000 | 380000 | 379500 | 209 |
| 283 | 20240926 | 140400 | 73039787000 | 380000 | 379500 | 380000 | 379500 | 282 |
| 284 | 20240926 | 140300 | 72932659000 | 380000 | 380000 | 380000 | 379500 | 171 |
| 285 | 20240926 | 140200 | 72867716500 | 379500 | 380000 | 380500 | 379500 | 521 |
| 286 | 20240926 | 140100 | 72669690500 | 380000 | 380000 | 380500 | 380000 | 253 |
| 287 | 20240926 | 140000 | 72573521000 | 380000 | 380500 | 380500 | 380000 | 1904 |
| 288 | 20240926 | 135900 | 71849953500 | 380500 | 380000 | 380500 | 380000 | 402 |
| 289 | 20240926 | 135800 | 71697147000 | 380000 | 380500 | 380500 | 380000 | 913 |
| 290 | 20240926 | 135700 | 71350076000 | 380000 | 380500 | 380500 | 380000 | 134 |
| 291 | 20240926 | 135600 | 71299127000 | 380000 | 380000 | 380500 | 380000 | 240 |
| 292 | 20240926 | 135500 | 71207885500 | 380000 | 380000 | 380000 | 379500 | 1687 |
| 293 | 20240926 | 135400 | 70566854000 | 380000 | 379500 | 380000 | 379500 | 716 |
| 294 | 20240926 | 135300 | 70294863000 | 379500 | 380000 | 380000 | 379500 | 568 |
| 295 | 20240926 | 135200 | 70079241000 | 379500 | 379500 | 380000 | 379500 | 203 |
| 296 | 20240926 | 135100 | 70002133000 | 380000 | 380000 | 380000 | 379500 | 220 |
| 297 | 20240926 | 135000 | 69918582000 | 379500 | 379500 | 380000 | 379500 | 162 |
| 298 | 20240926 | 134900 | 69857075000 | 379500 | 379500 | 380000 | 379500 | 515 |
| 299 | 20240926 | 134800 | 69661576500 | 379500 | 380000 | 380000 | 379500 | 176 |
| 300 | 20240926 | 134700 | 69594718500 | 379500 | 379500 | 380000 | 379500 | 527 |
| 301 | 20240926 | 134600 | 69394482500 | 380000 | 380500 | 380500 | 379500 | 1067 |
| 302 | 20240926 | 134500 | 68989011000 | 380000 | 380000 | 380500 | 380000 | 291 |
| 303 | 20240926 | 134400 | 68878370000 | 380000 | 380000 | 380500 | 379500 | 1779 |
| 304 | 20240926 | 134300 | 68202370500 | 380000 | 379000 | 380000 | 379000 | 651 |
| 305 | 20240926 | 134200 | 67955319500 | 379000 | 379500 | 379500 | 379000 | 415 |
| 306 | 20240926 | 134100 | 67797845500 | 379500 | 379500 | 380000 | 379000 | 1439 |
| 307 | 20240926 | 134000 | 67251694000 | 379500 | 379500 | 380000 | 379500 | 120 |
| 308 | 20240926 | 133900 | 67206111000 | 380000 | 379500 | 380000 | 379500 | 197 |
| 309 | 20240926 | 133800 | 67131268000 | 379500 | 379500 | 380000 | 379500 | 332 |
| 310 | 20240926 | 133700 | 67005193500 | 379500 | 379000 | 380000 | 379000 | 818 |
| 311 | 20240926 | 133600 | 66694679500 | 380000 | 379500 | 380000 | 379000 | 876 |
| 312 | 20240926 | 133500 | 66362233500 | 380000 | 380000 | 380000 | 379500 | 610 |
| 313 | 20240926 | 133400 | 66130493500 | 380000 | 380000 | 380000 | 379500 | 170 |
| 314 | 20240926 | 133300 | 66065938000 | 380000 | 380500 | 380500 | 379500 | 922 |
| 315 | 20240926 | 133200 | 65715596500 | 380000 | 380000 | 380500 | 380000 | 700 |
| 316 | 20240926 | 133100 | 65449588500 | 380000 | 379500 | 380000 | 379500 | 5364 |
| 317 | 20240926 | 133000 | 63411469500 | 379500 | 380000 | 380000 | 379500 | 186 |
| 318 | 20240926 | 132900 | 63340826500 | 379500 | 380000 | 380000 | 379500 | 258 |
| 319 | 20240926 | 132800 | 63242883500 | 379500 | 379500 | 380000 | 379500 | 211 |
| 320 | 20240926 | 132700 | 63162764500 | 379500 | 380000 | 380000 | 379500 | 222 |
| 321 | 20240926 | 132600 | 63078454500 | 379500 | 379500 | 380000 | 379500 | 1197 |
| 322 | 20240926 | 132500 | 62624108500 | 379500 | 380000 | 380000 | 379000 | 2437 |
| 323 | 20240926 | 132400 | 61699259500 | 379500 | 379500 | 380000 | 379500 | 715 |
| 324 | 20240926 | 132300 | 61427887000 | 379500 | 379500 | 380000 | 379500 | 138 |
| 325 | 20240926 | 132200 | 61375486000 | 379500 | 380000 | 380000 | 379500 | 271 |
| 326 | 20240926 | 132100 | 61272610000 | 380000 | 380000 | 380000 | 379500 | 960 |
| 327 | 20240926 | 132000 | 60907835000 | 379500 | 379500 | 380000 | 379500 | 3898 |
| 328 | 20240926 | 131900 | 59428364000 | 379500 | 379500 | 379500 | 379000 | 3610 |
| 329 | 20240926 | 131800 | 58058464500 | 379000 | 379000 | 379500 | 379000 | 425 |
| 330 | 20240926 | 131700 | 57897372500 | 379000 | 379500 | 379500 | 379000 | 126 |
| 331 | 20240926 | 131600 | 57849590000 | 379500 | 379000 | 379500 | 379000 | 305 |
| 332 | 20240926 | 131500 | 57733974000 | 379500 | 379500 | 379500 | 379000 | 221 |
| 333 | 20240926 | 131400 | 57650198000 | 379000 | 379000 | 379500 | 379000 | 292 |
| 334 | 20240926 | 131300 | 57539506000 | 379500 | 379000 | 379500 | 379000 | 169 |
| 335 | 20240926 | 131200 | 57475433500 | 379000 | 379000 | 379500 | 379000 | 272 |
| 336 | 20240926 | 131100 | 57372293000 | 379500 | 379500 | 379500 | 379000 | 119 |
| 337 | 20240926 | 131000 | 57327159000 | 379500 | 379500 | 379500 | 379000 | 143 |
| 338 | 20240926 | 130900 | 57272950500 | 379500 | 379500 | 379500 | 379000 | 49 |
| 339 | 20240926 | 130800 | 57254368000 | 379500 | 379000 | 379500 | 378500 | 460 |
| 340 | 20240926 | 130700 | 57080023500 | 379000 | 379500 | 379500 | 378500 | 253 |
| 341 | 20240926 | 130600 | 56984116500 | 378500 | 378500 | 379500 | 378500 | 3105 |
| 342 | 20240926 | 130500 | 55807341500 | 378500 | 378500 | 379000 | 378000 | 1191 |
| 343 | 20240926 | 130400 | 55356150000 | 378000 | 378500 | 378500 | 378000 | 158 |
| 344 | 20240926 | 130300 | 55296366000 | 378500 | 378500 | 379000 | 378000 | 428 |
| 345 | 20240926 | 130200 | 55134375000 | 379000 | 378500 | 379000 | 378500 | 175 |
| 346 | 20240926 | 130100 | 55068124000 | 378500 | 378000 | 378500 | 378000 | 358 |
| 347 | 20240926 | 130000 | 54932653500 | 378500 | 379000 | 379000 | 378000 | 315 |
| 348 | 20240926 | 125900 | 54813424500 | 378500 | 378500 | 379000 | 378500 | 163 |
| 349 | 20240926 | 125800 | 54751709000 | 379000 | 378500 | 379000 | 378000 | 183 |
| 350 | 20240926 | 125700 | 54682443000 | 378500 | 378500 | 379000 | 378500 | 350 |
| 351 | 20240926 | 125600 | 54549928000 | 378500 | 378500 | 379000 | 378500 | 124 |
| 352 | 20240926 | 125500 | 54502983500 | 379000 | 379000 | 379000 | 378500 | 87 |
| 353 | 20240926 | 125400 | 54470029500 | 378500 | 379000 | 379000 | 378500 | 122 |
| 354 | 20240926 | 125300 | 54423843000 | 379000 | 379000 | 379000 | 378500 | 211 |
| 355 | 20240926 | 125200 | 54343967000 | 379000 | 378500 | 379000 | 378500 | 339 |
| 356 | 20240926 | 125100 | 54215628000 | 379000 | 379000 | 379000 | 378500 | 163 |
| 357 | 20240926 | 125000 | 54153913000 | 378500 | 378500 | 379000 | 378500 | 79 |
| 358 | 20240926 | 124900 | 54123983000 | 378500 | 379000 | 379000 | 378500 | 75 |
| 359 | 20240926 | 124800 | 54095568500 | 379000 | 378500 | 379000 | 378500 | 97 |
| 360 | 20240926 | 124700 | 54058831000 | 378500 | 378500 | 379000 | 378500 | 241 |
| 361 | 20240926 | 124600 | 53967594500 | 378500 | 378500 | 378500 | 378000 | 194 |
| 362 | 20240926 | 124500 | 53894169000 | 378500 | 378500 | 378500 | 378000 | 106 |
| 363 | 20240926 | 124400 | 53854072500 | 378500 | 378500 | 378500 | 378000 | 194 |
| 364 | 20240926 | 124300 | 53780652000 | 378500 | 378000 | 378500 | 378000 | 109 |
| 365 | 20240926 | 124200 | 53739407500 | 378000 | 378500 | 379000 | 378000 | 289 |
| 366 | 20240926 | 124100 | 53630024000 | 378500 | 378500 | 379000 | 378500 | 207 |
| 367 | 20240926 | 124000 | 53551649500 | 378500 | 378500 | 379000 | 378500 | 89 |
| 368 | 20240926 | 123900 | 53517938000 | 378500 | 378500 | 379000 | 378000 | 377 |
| 369 | 20240926 | 123800 | 53375243500 | 378500 | 378000 | 378500 | 378000 | 422 |
| 370 | 20240926 | 123700 | 53215536000 | 378500 | 378500 | 378500 | 378000 | 99 |
| 371 | 20240926 | 123600 | 53178087500 | 378000 | 378500 | 378500 | 378000 | 59 |
| 372 | 20240926 | 123500 | 53155768500 | 378500 | 378500 | 378500 | 378000 | 108 |
| 373 | 20240926 | 123400 | 53114927000 | 378500 | 378500 | 378500 | 378000 | 180 |
| 374 | 20240926 | 123300 | 53046862000 | 378500 | 378000 | 378500 | 378000 | 69 |
| 375 | 20240926 | 123200 | 53020758500 | 378000 | 378500 | 378500 | 378000 | 854 |
| 376 | 20240926 | 123100 | 52697753000 | 378500 | 378500 | 378500 | 378000 | 326 |
| 377 | 20240926 | 123000 | 52574498500 | 378500 | 378500 | 378500 | 378000 | 101 |
| 378 | 20240926 | 122900 | 52536280000 | 378500 | 379000 | 379000 | 378000 | 977 |
| 379 | 20240926 | 122800 | 52166481000 | 379000 | 379000 | 379000 | 378500 | 259 |
| 380 | 20240926 | 122700 | 52068431000 | 379000 | 378500 | 379000 | 378500 | 310 |
| 381 | 20240926 | 122600 | 51951044000 | 379000 | 379000 | 379000 | 378500 | 70 |
| 382 | 20240926 | 122500 | 51924529500 | 378500 | 379000 | 379000 | 378500 | 208 |
| 383 | 20240926 | 122400 | 51845772000 | 379000 | 379000 | 379000 | 378500 | 145 |
| 384 | 20240926 | 122300 | 51790857500 | 379000 | 378500 | 379000 | 378500 | 72 |
| 385 | 20240926 | 122200 | 51763595500 | 379000 | 378500 | 379000 | 378500 | 139 |
| 386 | 20240926 | 122100 | 51710943000 | 378500 | 378500 | 379000 | 378500 | 91 |
| 387 | 20240926 | 122000 | 51676469500 | 379000 | 378500 | 379000 | 378500 | 42 |
| 388 | 20240926 | 121900 | 51660560000 | 379000 | 379000 | 379000 | 378500 | 142 |
| 389 | 20240926 | 121800 | 51606769500 | 379000 | 379000 | 379000 | 378500 | 83 |
| 390 | 20240926 | 121700 | 51575326000 | 379000 | 379000 | 379000 | 378500 | 77 |
| 391 | 20240926 | 121600 | 51546161500 | 378500 | 379000 | 379000 | 378500 | 122 |
| 392 | 20240926 | 121500 | 51499965500 | 378500 | 379000 | 379000 | 378500 | 88 |
| 393 | 20240926 | 121400 | 51466632500 | 379000 | 378500 | 379000 | 378500 | 113 |
| 394 | 20240926 | 121300 | 51423838500 | 379000 | 378500 | 379000 | 378500 | 74 |
| 395 | 20240926 | 121200 | 51395808500 | 379000 | 378500 | 379000 | 378500 | 118 |
| 396 | 20240926 | 121100 | 51351127000 | 378500 | 379000 | 379000 | 378500 | 60 |
| 397 | 20240926 | 121000 | 51328391500 | 378500 | 378500 | 379000 | 378500 | 80 |
| 398 | 20240926 | 120900 | 51298084500 | 379000 | 378500 | 379000 | 378500 | 45 |
| 399 | 20240926 | 120800 | 51281034500 | 379000 | 378500 | 379000 | 378500 | 73 |
| 400 | 20240926 | 120700 | 51253384000 | 379000 | 378500 | 379500 | 378500 | 1173 |
| 401 | 20240926 | 120600 | 50808832500 | 378500 | 379000 | 379000 | 378500 | 57 |
| 402 | 20240926 | 120500 | 50787234000 | 379000 | 378500 | 379000 | 378500 | 125 |
| 403 | 20240926 | 120400 | 50739899500 | 379000 | 379000 | 379000 | 378500 | 62 |
| 404 | 20240926 | 120300 | 50716416000 | 379000 | 378500 | 379000 | 378500 | 53 |
| 405 | 20240926 | 120200 | 50696346000 | 379000 | 378000 | 379000 | 378000 | 220 |
| 406 | 20240926 | 120100 | 50613076500 | 378500 | 378500 | 378500 | 378000 | 81 |
| 407 | 20240926 | 120000 | 50582420000 | 378500 | 378500 | 378500 | 378000 | 231 |
| 408 | 20240926 | 115900 | 50494992500 | 378000 | 378000 | 378500 | 378000 | 64 |
| 409 | 20240926 | 115800 | 50470774500 | 378000 | 378500 | 378500 | 378000 | 73 |
| 410 | 20240926 | 115700 | 50443154000 | 378500 | 379000 | 379000 | 378000 | 278 |
| 411 | 20240926 | 115600 | 50337919500 | 378500 | 379000 | 379500 | 378500 | 1577 |
| 412 | 20240926 | 115500 | 49740234500 | 379000 | 378500 | 379500 | 378500 | 1504 |
| 413 | 20240926 | 115400 | 49170206000 | 379000 | 378500 | 379000 | 378000 | 3787 |
| 414 | 20240926 | 115300 | 47736794500 | 378500 | 378000 | 378500 | 378000 | 71 |
| 415 | 20240926 | 115200 | 47709932500 | 378500 | 378000 | 378500 | 378000 | 345 |
| 416 | 20240926 | 115100 | 47579422500 | 378500 | 378500 | 378500 | 378000 | 923 |
| 417 | 20240926 | 115000 | 47230515000 | 378000 | 378500 | 378500 | 378000 | 76 |
| 418 | 20240926 | 114900 | 47201762000 | 378000 | 378500 | 378500 | 378000 | 450 |
| 419 | 20240926 | 114800 | 47031617000 | 378500 | 378000 | 378500 | 378000 | 149 |
| 420 | 20240926 | 114700 | 46975263000 | 378500 | 378500 | 378500 | 378000 | 181 |
| 421 | 20240926 | 114600 | 46906817000 | 378500 | 378500 | 378500 | 378000 | 83 |
| 422 | 20240926 | 114500 | 46875423000 | 378500 | 378500 | 378500 | 378000 | 184 |
| 423 | 20240926 | 114400 | 46805820000 | 378500 | 378500 | 378500 | 378000 | 82 |
| 424 | 20240926 | 114300 | 46774798500 | 378500 | 378500 | 378500 | 378000 | 375 |
| 425 | 20240926 | 114200 | 46632956000 | 378500 | 378500 | 378500 | 378000 | 248 |
| 426 | 20240926 | 114100 | 46539192500 | 378500 | 378000 | 378500 | 377500 | 274 |
| 427 | 20240926 | 114000 | 46435628500 | 377500 | 378000 | 378000 | 377500 | 175 |
| 428 | 20240926 | 113900 | 46369483000 | 378000 | 378000 | 378500 | 377500 | 611 |
| 429 | 20240926 | 113800 | 46138541000 | 378000 | 378000 | 378500 | 378000 | 157 |
| 430 | 20240926 | 113700 | 46079168500 | 378500 | 378000 | 378500 | 377500 | 504 |
| 431 | 20240926 | 113600 | 45888649500 | 378000 | 377500 | 378500 | 377500 | 2048 |
| 432 | 20240926 | 113500 | 45114523000 | 378000 | 378000 | 378000 | 377500 | 120 |
| 433 | 20240926 | 113400 | 45069198500 | 377500 | 378000 | 378000 | 377500 | 135 |
| 434 | 20240926 | 113300 | 45018192500 | 378000 | 377500 | 378000 | 377500 | 131 |
| 435 | 20240926 | 113200 | 44968702000 | 378000 | 378000 | 378000 | 377500 | 89 |
| 436 | 20240926 | 113100 | 44935078500 | 377500 | 378000 | 378000 | 377500 | 64 |
| 437 | 20240926 | 113000 | 44910898500 | 377500 | 378000 | 378000 | 377500 | 387 |
| 438 | 20240926 | 112900 | 44764636500 | 377500 | 378000 | 378000 | 377500 | 129 |
| 439 | 20240926 | 112800 | 44715915000 | 378000 | 377500 | 378000 | 377500 | 90 |
| 440 | 20240926 | 112700 | 44681911500 | 377500 | 377500 | 378000 | 377000 | 2444 |
| 441 | 20240926 | 112600 | 43759279500 | 377500 | 377000 | 377500 | 377000 | 369 |
| 442 | 20240926 | 112500 | 43620114500 | 377000 | 377500 | 377500 | 377000 | 180 |
| 443 | 20240926 | 112400 | 43552227000 | 377000 | 377000 | 377500 | 377000 | 328 |
| 444 | 20240926 | 112300 | 43428557000 | 377000 | 377000 | 377500 | 376500 | 514 |
| 445 | 20240926 | 112200 | 43234757500 | 377000 | 377000 | 377000 | 376500 | 111 |
| 446 | 20240926 | 112100 | 43192938000 | 377000 | 377500 | 377500 | 376500 | 887 |
| 447 | 20240926 | 112000 | 42858761000 | 377000 | 377500 | 377500 | 377000 | 378 |
| 448 | 20240926 | 111900 | 42716231500 | 377000 | 377000 | 377500 | 377000 | 133 |
| 449 | 20240926 | 111800 | 42666062000 | 377000 | 377000 | 377500 | 377000 | 249 |
| 450 | 20240926 | 111700 | 42572117000 | 377000 | 377500 | 377500 | 377000 | 108 |
| 451 | 20240926 | 111600 | 42531354000 | 377500 | 377500 | 377500 | 377000 | 256 |
| 452 | 20240926 | 111500 | 42434745000 | 377500 | 377000 | 377500 | 377000 | 71 |
| 453 | 20240926 | 111400 | 42407948000 | 377000 | 377500 | 377500 | 377000 | 66 |
| 454 | 20240926 | 111300 | 42383048000 | 377500 | 377000 | 377500 | 377000 | 104 |
| 455 | 20240926 | 111200 | 42343821500 | 377000 | 377500 | 377500 | 377000 | 134 |
| 456 | 20240926 | 111100 | 42293259500 | 377500 | 376500 | 377500 | 376500 | 1785 |
| 457 | 20240926 | 111000 | 41620245000 | 377000 | 376500 | 377000 | 376500 | 50 |
| 458 | 20240926 | 110900 | 41601407000 | 376500 | 377000 | 377000 | 376500 | 137 |
| 459 | 20240926 | 110800 | 41549774000 | 377000 | 376500 | 377000 | 376500 | 201 |
| 460 | 20240926 | 110700 | 41474010500 | 376500 | 376000 | 377000 | 376000 | 2289 |
| 461 | 20240926 | 110600 | 40612163000 | 376500 | 376500 | 376500 | 376000 | 391 |
| 462 | 20240926 | 110500 | 40465010000 | 376500 | 376500 | 376500 | 376000 | 123 |
| 463 | 20240926 | 110400 | 40418740000 | 376500 | 376500 | 376500 | 376500 | 17 |
| 464 | 20240926 | 110300 | 40412339500 | 376500 | 375500 | 376500 | 375500 | 612 |
| 465 | 20240926 | 110200 | 40182226500 | 376000 | 375500 | 376000 | 375500 | 511 |
| 466 | 20240926 | 110100 | 39990272000 | 376000 | 376000 | 376000 | 375500 | 620 |
| 467 | 20240926 | 110000 | 39757367000 | 375500 | 376000 | 376000 | 375500 | 72 |
| 468 | 20240926 | 105900 | 39730323500 | 375500 | 376000 | 376000 | 375500 | 98 |
| 469 | 20240926 | 105800 | 39693514500 | 375500 | 375500 | 376000 | 375500 | 52 |
| 470 | 20240926 | 105700 | 39673985000 | 375500 | 376000 | 376000 | 375500 | 544 |
| 471 | 20240926 | 105600 | 39469658000 | 376000 | 376000 | 376500 | 376000 | 432 |
| 472 | 20240926 | 105500 | 39307220500 | 376000 | 376500 | 376500 | 375500 | 1868 |
| 473 | 20240926 | 105400 | 38604861500 | 376000 | 376500 | 376500 | 376000 | 78 |
| 474 | 20240926 | 105300 | 38575513500 | 376000 | 376000 | 376500 | 376000 | 96 |
| 475 | 20240926 | 105200 | 38539417000 | 376000 | 376500 | 376500 | 376000 | 64 |
| 476 | 20240926 | 105100 | 38515345000 | 376000 | 376500 | 376500 | 376000 | 81 |
| 477 | 20240926 | 105000 | 38484878000 | 376000 | 376000 | 376500 | 376000 | 37 |
| 478 | 20240926 | 104900 | 38470963000 | 376500 | 376000 | 376500 | 376000 | 66 |
| 479 | 20240926 | 104800 | 38446144000 | 376000 | 376000 | 376500 | 376000 | 138 |
| 480 | 20240926 | 104700 | 38394235000 | 376500 | 376000 | 376500 | 376000 | 127 |
| 481 | 20240926 | 104600 | 38346473500 | 376000 | 376000 | 376000 | 375500 | 236 |
| 482 | 20240926 | 104500 | 38257749000 | 376000 | 376000 | 376000 | 375500 | 186 |
| 483 | 20240926 | 104400 | 38187827000 | 376000 | 376000 | 376000 | 375500 | 817 |
| 484 | 20240926 | 104300 | 37880670500 | 375500 | 375500 | 376000 | 375500 | 57 |
| 485 | 20240926 | 104200 | 37859251000 | 375500 | 376000 | 376000 | 375500 | 185 |
| 486 | 20240926 | 104100 | 37789715000 | 376000 | 375500 | 376000 | 375500 | 149 |
| 487 | 20240926 | 104000 | 37733712000 | 376000 | 376000 | 376000 | 375500 | 29 |
| 488 | 20240926 | 103900 | 37722816500 | 375500 | 375500 | 376000 | 375500 | 53 |
| 489 | 20240926 | 103800 | 37702909000 | 375500 | 376000 | 376500 | 375500 | 1213 |
| 490 | 20240926 | 103700 | 37246874000 | 376500 | 376000 | 376500 | 376000 | 80 |
| 491 | 20240926 | 103600 | 37216792000 | 376000 | 376000 | 376500 | 376000 | 109 |
| 492 | 20240926 | 103500 | 37175807000 | 376000 | 376000 | 376500 | 376000 | 173 |
| 493 | 20240926 | 103400 | 37110758000 | 376500 | 376000 | 376500 | 376000 | 820 |
| 494 | 20240926 | 103300 | 36802425500 | 376000 | 375500 | 376000 | 375500 | 1003 |
| 495 | 20240926 | 103200 | 36425318000 | 376000 | 376000 | 376000 | 375500 | 143 |
| 496 | 20240926 | 103100 | 36371615500 | 375500 | 376000 | 376000 | 375500 | 141 |
| 497 | 20240926 | 103000 | 36318659500 | 376000 | 375500 | 376000 | 375500 | 184 |
| 498 | 20240926 | 102900 | 36249536500 | 376000 | 376000 | 376000 | 375500 | 455 |
| 499 | 20240926 | 102800 | 36078661000 | 375500 | 375500 | 376000 | 375500 | 194 |
| 500 | 20240926 | 102700 | 36005739000 | 376000 | 376500 | 376500 | 375500 | 1769 |
| 501 | 20240926 | 102600 | 35340661000 | 376500 | 376000 | 376500 | 376000 | 115 |
| 502 | 20240926 | 102500 | 35297393000 | 376500 | 376500 | 376500 | 376000 | 107 |
| 503 | 20240926 | 102400 | 35257129000 | 376500 | 376500 | 376500 | 376000 | 98 |
| 504 | 20240926 | 102300 | 35220257000 | 376500 | 376000 | 376500 | 376000 | 168 |
| 505 | 20240926 | 102200 | 35157042500 | 376000 | 376000 | 376000 | 375500 | 185 |
| 506 | 20240926 | 102100 | 35087494000 | 375500 | 376000 | 376000 | 375500 | 797 |
| 507 | 20240926 | 102000 | 34787861000 | 375500 | 375500 | 376000 | 375500 | 186 |
| 508 | 20240926 | 101900 | 34717982000 | 375500 | 376000 | 376000 | 375500 | 95 |
| 509 | 20240926 | 101800 | 34682294500 | 376000 | 375500 | 376000 | 375500 | 247 |
| 510 | 20240926 | 101700 | 34589468000 | 376000 | 375500 | 376000 | 375500 | 135 |
| 511 | 20240926 | 101600 | 34538723500 | 376000 | 375500 | 376000 | 375500 | 309 |
| 512 | 20240926 | 101500 | 34422597500 | 375500 | 376000 | 376000 | 375500 | 863 |
| 513 | 20240926 | 101400 | 34098142500 | 376500 | 376500 | 376500 | 376000 | 142 |
| 514 | 20240926 | 101300 | 34044716500 | 376500 | 376000 | 376500 | 376000 | 109 |
| 515 | 20240926 | 101200 | 34003710500 | 376000 | 376500 | 376500 | 376000 | 216 |
| 516 | 20240926 | 101100 | 33922424000 | 376500 | 376000 | 376500 | 376000 | 90 |
| 517 | 20240926 | 101000 | 33888565500 | 376500 | 375500 | 376500 | 375500 | 594 |
| 518 | 20240926 | 100900 | 33665265000 | 376000 | 375500 | 376000 | 375500 | 59 |
| 519 | 20240926 | 100800 | 33643099500 | 375500 | 376000 | 376000 | 375500 | 442 |
| 520 | 20240926 | 100700 | 33476945000 | 376000 | 375500 | 376000 | 375500 | 165 |
| 521 | 20240926 | 100600 | 33414978000 | 375500 | 375000 | 375500 | 375000 | 409 |
| 522 | 20240926 | 100500 | 33261434500 | 375000 | 375000 | 375500 | 375000 | 152 |
| 523 | 20240926 | 100400 | 33204406000 | 375000 | 376000 | 376000 | 375000 | 276 |
| 524 | 20240926 | 100300 | 33100764000 | 376000 | 375500 | 376000 | 375500 | 360 |
| 525 | 20240926 | 100200 | 32965545000 | 375500 | 376000 | 376000 | 375500 | 526 |
| 526 | 20240926 | 100100 | 32768027500 | 376000 | 376500 | 376500 | 376000 | 848 |
| 527 | 20240926 | 100000 | 32449165000 | 376500 | 376000 | 376500 | 376000 | 431 |
| 528 | 20240926 | 095900 | 32286944500 | 376500 | 376000 | 376500 | 376000 | 352 |
| 529 | 20240926 | 095800 | 32154486500 | 376000 | 376500 | 376500 | 376000 | 117 |
| 530 | 20240926 | 095700 | 32110457500 | 376000 | 376000 | 376500 | 376000 | 1044 |
| 531 | 20240926 | 095600 | 31717462000 | 376000 | 376000 | 376500 | 376000 | 151 |
| 532 | 20240926 | 095500 | 31660662000 | 376000 | 376000 | 376500 | 375500 | 195 |
| 533 | 20240926 | 095400 | 31587351500 | 376000 | 375500 | 376000 | 375500 | 535 |
| 534 | 20240926 | 095300 | 31386229500 | 375500 | 376000 | 376000 | 375000 | 1207 |
| 535 | 20240926 | 095200 | 30932983500 | 376000 | 376000 | 376000 | 375500 | 216 |
| 536 | 20240926 | 095100 | 30851868000 | 376000 | 375500 | 376000 | 375500 | 112 |
| 537 | 20240926 | 095000 | 30809778000 | 375500 | 375500 | 376000 | 375500 | 163 |
| 538 | 20240926 | 094900 | 30748564000 | 375500 | 375500 | 376000 | 375000 | 1023 |
| 539 | 20240926 | 094800 | 30364504500 | 375500 | 375000 | 375500 | 375000 | 242 |
| 540 | 20240926 | 094700 | 30273737000 | 375000 | 375000 | 375500 | 374500 | 909 |
| 541 | 20240926 | 094600 | 29932865000 | 375000 | 375000 | 375000 | 374500 | 659 |
| 542 | 20240926 | 094500 | 29685831000 | 374500 | 375000 | 375500 | 374500 | 1158 |
| 543 | 20240926 | 094400 | 29251605500 | 375000 | 375500 | 375500 | 375000 | 304 |
| 544 | 20240926 | 094300 | 29137568000 | 375500 | 375500 | 375500 | 375000 | 685 |
| 545 | 20240926 | 094200 | 28880399000 | 375500 | 375000 | 375500 | 374500 | 366 |
| 546 | 20240926 | 094100 | 28743138000 | 374500 | 375000 | 375000 | 374500 | 1746 |
| 547 | 20240926 | 094000 | 28088531500 | 374500 | 376000 | 376000 | 374500 | 6209 |
| 548 | 20240926 | 093900 | 25758643500 | 375500 | 376000 | 376500 | 375500 | 3341 |
| 549 | 20240926 | 093800 | 24502218500 | 376500 | 376500 | 376500 | 376000 | 345 |
| 550 | 20240926 | 093700 | 24372400000 | 376500 | 376500 | 377000 | 376000 | 2150 |
| 551 | 20240926 | 093600 | 23563249000 | 376500 | 377000 | 377500 | 376500 | 735 |
| 552 | 20240926 | 093500 | 23286166000 | 377000 | 377000 | 377000 | 376500 | 432 |
| 553 | 20240926 | 093400 | 23123306000 | 376500 | 377000 | 377000 | 376500 | 347 |
| 554 | 20240926 | 093300 | 22992589500 | 377000 | 377000 | 377000 | 376500 | 286 |
| 555 | 20240926 | 093200 | 22884852500 | 377000 | 377000 | 377500 | 376500 | 547 |
| 556 | 20240926 | 093100 | 22678705000 | 377000 | 377500 | 377500 | 377000 | 419 |
| 557 | 20240926 | 093000 | 22520665000 | 377000 | 376500 | 377500 | 376000 | 1153 |
| 558 | 20240926 | 092900 | 22086281000 | 376500 | 377000 | 377000 | 376500 | 953 |
| 559 | 20240926 | 092800 | 21727393000 | 377000 | 377000 | 377500 | 377000 | 318 |
| 560 | 20240926 | 092700 | 21607453000 | 377000 | 376500 | 377000 | 376500 | 512 |
| 561 | 20240926 | 092600 | 21414503500 | 376500 | 376500 | 377000 | 376000 | 872 |
| 562 | 20240926 | 092500 | 21086181000 | 376500 | 376500 | 376500 | 376000 | 583 |
| 563 | 20240926 | 092400 | 20866716000 | 376500 | 376500 | 377000 | 376500 | 1280 |
| 564 | 20240926 | 092300 | 20384788500 | 376500 | 376000 | 377000 | 376000 | 793 |
| 565 | 20240926 | 092200 | 20086264500 | 376500 | 377000 | 377500 | 376000 | 2739 |
| 566 | 20240926 | 092100 | 19054580500 | 377000 | 378000 | 378000 | 377000 | 1118 |
| 567 | 20240926 | 092000 | 18632501500 | 378000 | 378500 | 379000 | 377500 | 2006 |
| 568 | 20240926 | 091900 | 17873456000 | 379000 | 379000 | 379000 | 378500 | 540 |
| 569 | 20240926 | 091800 | 17668915500 | 379000 | 379500 | 380000 | 378500 | 1205 |
| 570 | 20240926 | 091700 | 17212073000 | 379500 | 380000 | 380000 | 379000 | 1948 |
| 571 | 20240926 | 091600 | 16472656500 | 380000 | 379000 | 380000 | 379000 | 1441 |
| 572 | 20240926 | 091500 | 15925894000 | 379000 | 379000 | 379000 | 378500 | 1286 |
| 573 | 20240926 | 091400 | 15439011500 | 379000 | 378500 | 379000 | 378000 | 1218 |
| 574 | 20240926 | 091300 | 14977769500 | 378500 | 378000 | 379000 | 378000 | 1023 |
| 575 | 20240926 | 091200 | 14590853000 | 378500 | 378500 | 378500 | 378000 | 503 |
| 576 | 20240926 | 091100 | 14400621500 | 378500 | 379000 | 379000 | 378000 | 783 |
| 577 | 20240926 | 091000 | 14104331500 | 379000 | 378500 | 379500 | 378500 | 2152 |
| 578 | 20240926 | 090900 | 13288425500 | 379000 | 380000 | 380000 | 378500 | 2853 |
| 579 | 20240926 | 090800 | 12206730500 | 379500 | 380000 | 380000 | 379500 | 1526 |
| 580 | 20240926 | 090700 | 11627405000 | 379500 | 380000 | 381000 | 379500 | 3288 |
| 581 | 20240926 | 090600 | 10377339000 | 380000 | 379500 | 380500 | 379000 | 3571 |
| 582 | 20240926 | 090500 | 9020729500 | 379500 | 377500 | 380000 | 377500 | 5692 |
| 583 | 20240926 | 090400 | 6864699000 | 378000 | 378000 | 378500 | 376500 | 1970 |
| 584 | 20240926 | 090300 | 6121847000 | 378500 | 378500 | 379000 | 377000 | 2382 |
| 585 | 20240926 | 090200 | 5220942500 | 378500 | 378000 | 379000 | 377000 | 3610 |
| 586 | 20240926 | 090100 | 3856137500 | 378500 | 377500 | 379000 | 377000 | 5502 |
| 587 | 20240926 | 090000 | 1775074000 | 377500 | 377500 | 378000 | 377000 | 4628 |