31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 184500 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 11186 |
| 3 | 20240925 | 184400 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20240925 | 184300 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20240925 | 184200 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20240925 | 184100 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20240925 | 184000 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20240925 | 183900 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20240925 | 183800 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20240925 | 183700 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20240925 | 183600 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20240925 | 183500 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20240925 | 183400 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20240925 | 183300 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20240925 | 183200 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20240925 | 183100 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20240925 | 183000 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20240925 | 182900 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20240925 | 182800 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20240925 | 182700 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20240925 | 182600 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20240925 | 182500 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20240925 | 182400 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20240925 | 182300 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20240925 | 182200 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20240925 | 182100 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20240925 | 182000 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20240925 | 181900 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20240925 | 181800 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20240925 | 181700 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20240925 | 181600 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20240925 | 181500 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 11186 |
| 33 | 20240925 | 181400 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20240925 | 181300 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20240925 | 181200 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20240925 | 181100 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20240925 | 181000 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20240925 | 180900 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20240925 | 180800 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20240925 | 180700 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20240925 | 180600 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20240925 | 180500 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20240925 | 180400 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20240925 | 180300 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20240925 | 180200 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20240925 | 180100 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20240925 | 180000 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20240925 | 175900 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20240925 | 175800 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20240925 | 175700 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20240925 | 175600 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20240925 | 175500 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20240925 | 175400 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20240925 | 175300 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20240925 | 175200 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20240925 | 175100 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20240925 | 175000 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20240925 | 174900 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20240925 | 174800 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20240925 | 174700 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20240925 | 174600 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20240925 | 174500 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 11186 |
| 63 | 20240925 | 174400 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20240925 | 174300 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20240925 | 174200 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20240925 | 174100 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20240925 | 174000 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20240925 | 173900 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20240925 | 173800 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20240925 | 173700 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20240925 | 173600 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20240925 | 173500 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20240925 | 173400 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20240925 | 173300 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20240925 | 173200 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20240925 | 173100 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20240925 | 173000 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20240925 | 172900 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20240925 | 172800 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20240925 | 172700 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20240925 | 172600 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20240925 | 172500 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20240925 | 172400 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20240925 | 172300 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20240925 | 172200 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20240925 | 172100 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20240925 | 172000 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20240925 | 171900 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20240925 | 171800 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20240925 | 171700 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20240925 | 171600 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20240925 | 171500 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 11186 |
| 93 | 20240925 | 171400 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20240925 | 171300 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20240925 | 171200 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20240925 | 171100 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20240925 | 171000 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20240925 | 170900 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20240925 | 170800 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20240925 | 170700 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20240925 | 170600 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20240925 | 170500 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20240925 | 170400 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20240925 | 170300 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20240925 | 170200 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20240925 | 170100 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20240925 | 170000 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20240925 | 165900 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20240925 | 165800 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20240925 | 165700 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20240925 | 165600 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20240925 | 165500 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20240925 | 165400 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20240925 | 165300 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20240925 | 165200 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20240925 | 165100 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20240925 | 165000 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20240925 | 164900 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20240925 | 164800 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20240925 | 164700 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20240925 | 164600 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20240925 | 164500 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 11186 |
| 123 | 20240925 | 164400 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20240925 | 164300 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20240925 | 164200 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20240925 | 164100 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20240925 | 164000 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20240925 | 163900 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20240925 | 163800 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20240925 | 163700 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20240925 | 163600 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20240925 | 163500 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20240925 | 163400 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20240925 | 163300 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20240925 | 163200 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20240925 | 163100 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20240925 | 163000 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20240925 | 162900 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20240925 | 162800 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20240925 | 162700 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20240925 | 162600 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20240925 | 162500 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20240925 | 162400 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20240925 | 162300 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20240925 | 162200 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20240925 | 162100 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20240925 | 162000 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20240925 | 161900 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20240925 | 161800 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20240925 | 161700 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20240925 | 161600 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20240925 | 161500 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 11186 |
| 153 | 20240925 | 161400 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20240925 | 161300 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20240925 | 161200 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20240925 | 161100 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20240925 | 161000 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20240925 | 160900 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20240925 | 160800 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20240925 | 160700 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20240925 | 160600 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20240925 | 160500 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20240925 | 160400 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20240925 | 160300 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20240925 | 160200 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20240925 | 160100 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20240925 | 160000 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20240925 | 155900 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20240925 | 155800 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20240925 | 155700 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20240925 | 155600 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20240925 | 155500 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20240925 | 155400 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20240925 | 155300 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20240925 | 155200 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20240925 | 155100 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20240925 | 155000 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20240925 | 154900 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20240925 | 154800 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20240925 | 154700 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20240925 | 154600 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20240925 | 154500 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 11186 |
| 183 | 20240925 | 154400 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20240925 | 154300 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20240925 | 154200 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20240925 | 154100 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20240925 | 154000 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20240925 | 153900 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20240925 | 153800 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20240925 | 153700 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20240925 | 153600 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20240925 | 153500 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20240925 | 153400 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20240925 | 153300 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20240925 | 153200 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20240925 | 153100 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20240925 | 153000 | 7363729850 | 22250 | 22250 | 22250 | 22250 | 11186 |
| 198 | 20240925 | 152900 | 7114841350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 199 | 20240925 | 152800 | 7114841350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 200 | 20240925 | 152700 | 7114841350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 201 | 20240925 | 152600 | 7114841350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 202 | 20240925 | 152500 | 7114841350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 203 | 20240925 | 152400 | 7114841350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 204 | 20240925 | 152300 | 7114841350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 205 | 20240925 | 152200 | 7114841350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 206 | 20240925 | 152100 | 7114841350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 207 | 20240925 | 152000 | 7114841350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 208 | 20240925 | 151900 | 7114841350 | 22450 | 22450 | 22550 | 22450 | 408 |
| 209 | 20240925 | 151800 | 7105677250 | 22600 | 22600 | 22600 | 22500 | 1054 |
| 210 | 20240925 | 151700 | 7081940250 | 22600 | 22500 | 22600 | 22500 | 151 |
| 211 | 20240925 | 151600 | 7078535900 | 22500 | 22550 | 22600 | 22500 | 501 |
| 212 | 20240925 | 151500 | 7067253700 | 22600 | 22550 | 22600 | 22550 | 502 |
| 213 | 20240925 | 151400 | 7055915100 | 22550 | 22600 | 22600 | 22550 | 1688 |
| 214 | 20240925 | 151300 | 7017783950 | 22550 | 22500 | 22650 | 22500 | 2044 |
| 215 | 20240925 | 151200 | 6971597400 | 22600 | 22500 | 22600 | 22450 | 325 |
| 216 | 20240925 | 151100 | 6964283350 | 22600 | 22600 | 22600 | 22500 | 973 |
| 217 | 20240925 | 151000 | 6942354250 | 22600 | 22550 | 22650 | 22450 | 2608 |
| 218 | 20240925 | 150900 | 6883679150 | 22500 | 22450 | 22600 | 22450 | 3410 |
| 219 | 20240925 | 150800 | 6806946200 | 22450 | 22500 | 22500 | 22400 | 1640 |
| 220 | 20240925 | 150700 | 6770121800 | 22500 | 22400 | 22500 | 22400 | 2391 |
| 221 | 20240925 | 150600 | 6716447400 | 22450 | 22350 | 22450 | 22300 | 4467 |
| 222 | 20240925 | 150500 | 6616441350 | 22300 | 22350 | 22400 | 22300 | 1152 |
| 223 | 20240925 | 150400 | 6590714250 | 22350 | 22400 | 22400 | 22350 | 279 |
| 224 | 20240925 | 150300 | 6584474900 | 22400 | 22450 | 22450 | 22300 | 2010 |
| 225 | 20240925 | 150200 | 6539524400 | 22450 | 22350 | 22500 | 22350 | 1349 |
| 226 | 20240925 | 150100 | 6509223400 | 22500 | 22350 | 22500 | 22300 | 3779 |
| 227 | 20240925 | 150000 | 6424474750 | 22400 | 22450 | 22450 | 22250 | 4271 |
| 228 | 20240925 | 145900 | 6329110850 | 22300 | 22500 | 22500 | 22300 | 3792 |
| 229 | 20240925 | 145800 | 6244098700 | 22500 | 22650 | 22650 | 22500 | 1740 |
| 230 | 20240925 | 145700 | 6204805450 | 22650 | 22700 | 22700 | 22600 | 2313 |
| 231 | 20240925 | 145600 | 6152356800 | 22700 | 22700 | 22750 | 22700 | 2681 |
| 232 | 20240925 | 145500 | 6091409700 | 22750 | 22750 | 22800 | 22700 | 1049 |
| 233 | 20240925 | 145400 | 6067543650 | 22800 | 22800 | 22850 | 22750 | 1958 |
| 234 | 20240925 | 145300 | 6022948450 | 22800 | 22900 | 22900 | 22800 | 289 |
| 235 | 20240925 | 145200 | 6016347150 | 22900 | 22850 | 22900 | 22750 | 2212 |
| 236 | 20240925 | 145100 | 5965857550 | 22750 | 22750 | 22850 | 22750 | 3009 |
| 237 | 20240925 | 145000 | 5897290700 | 22800 | 22850 | 22850 | 22750 | 2063 |
| 238 | 20240925 | 144900 | 5850250050 | 22850 | 22950 | 22950 | 22850 | 5425 |
| 239 | 20240925 | 144800 | 5726029000 | 22950 | 23000 | 23000 | 22900 | 1974 |
| 240 | 20240925 | 144700 | 5680747400 | 23000 | 23050 | 23050 | 23000 | 2061 |
| 241 | 20240925 | 144600 | 5633339850 | 23050 | 23050 | 23050 | 23000 | 615 |
| 242 | 20240925 | 144500 | 5619171000 | 23000 | 23150 | 23200 | 23000 | 7777 |
| 243 | 20240925 | 144400 | 5439452750 | 23200 | 23150 | 23200 | 23150 | 199 |
| 244 | 20240925 | 144300 | 5434841100 | 23200 | 23150 | 23200 | 23100 | 3183 |
| 245 | 20240925 | 144200 | 5361151800 | 23150 | 23100 | 23150 | 23100 | 6462 |
| 246 | 20240925 | 144100 | 5211560200 | 23100 | 23100 | 23150 | 23100 | 929 |
| 247 | 20240925 | 144000 | 5190058900 | 23100 | 23100 | 23150 | 23100 | 600 |
| 248 | 20240925 | 143900 | 5176187950 | 23150 | 23100 | 23150 | 23100 | 857 |
| 249 | 20240925 | 143800 | 5156387500 | 23150 | 23150 | 23150 | 23100 | 2259 |
| 250 | 20240925 | 143700 | 5104124400 | 23200 | 23200 | 23200 | 23150 | 687 |
| 251 | 20240925 | 143600 | 5088204550 | 23200 | 23150 | 23200 | 23150 | 353 |
| 252 | 20240925 | 143500 | 5080022450 | 23150 | 23200 | 23200 | 23150 | 852 |
| 253 | 20240925 | 143400 | 5060258150 | 23200 | 23200 | 23200 | 23150 | 489 |
| 254 | 20240925 | 143300 | 5048930350 | 23150 | 23250 | 23250 | 23150 | 1003 |
| 255 | 20240925 | 143200 | 5025658650 | 23250 | 23200 | 23250 | 23200 | 649 |
| 256 | 20240925 | 143100 | 5010595700 | 23200 | 23200 | 23250 | 23200 | 2487 |
| 257 | 20240925 | 143000 | 4952893950 | 23250 | 23250 | 23300 | 23200 | 2732 |
| 258 | 20240925 | 142900 | 4889386000 | 23300 | 23300 | 23300 | 23250 | 2850 |
| 259 | 20240925 | 142800 | 4823049750 | 23250 | 23250 | 23300 | 23250 | 683 |
| 260 | 20240925 | 142700 | 4807160550 | 23250 | 23300 | 23350 | 23250 | 1123 |
| 261 | 20240925 | 142600 | 4781020950 | 23300 | 23250 | 23300 | 23250 | 3445 |
| 262 | 20240925 | 142500 | 4700786750 | 23300 | 23250 | 23300 | 23250 | 1585 |
| 263 | 20240925 | 142400 | 4663935200 | 23250 | 23200 | 23250 | 23200 | 417 |
| 264 | 20240925 | 142300 | 4654256700 | 23200 | 23250 | 23250 | 23150 | 6508 |
| 265 | 20240925 | 142200 | 4503253800 | 23200 | 23200 | 23250 | 23200 | 1312 |
| 266 | 20240925 | 142100 | 4472801000 | 23200 | 23200 | 23200 | 23150 | 1762 |
| 267 | 20240925 | 142000 | 4431924900 | 23200 | 23150 | 23200 | 23150 | 450 |
| 268 | 20240925 | 141900 | 4421486250 | 23200 | 23150 | 23200 | 23150 | 921 |
| 269 | 20240925 | 141800 | 4400140000 | 23200 | 23150 | 23200 | 23100 | 838 |
| 270 | 20240925 | 141700 | 4380733350 | 23150 | 23100 | 23150 | 23100 | 812 |
| 271 | 20240925 | 141600 | 4361939650 | 23100 | 23050 | 23100 | 23000 | 3363 |
| 272 | 20240925 | 141500 | 4284361950 | 23050 | 23000 | 23050 | 23000 | 1103 |
| 273 | 20240925 | 141400 | 4258989300 | 23050 | 23000 | 23050 | 23000 | 269 |
| 274 | 20240925 | 141300 | 4252794550 | 23000 | 23050 | 23050 | 23000 | 1199 |
| 275 | 20240925 | 141200 | 4225212700 | 23050 | 23000 | 23050 | 23000 | 474 |
| 276 | 20240925 | 141100 | 4214302850 | 23050 | 23050 | 23050 | 23050 | 243 |
| 277 | 20240925 | 141000 | 4208701700 | 23050 | 23050 | 23050 | 23000 | 431 |
| 278 | 20240925 | 140900 | 4198771800 | 23000 | 23050 | 23050 | 23000 | 669 |
| 279 | 20240925 | 140800 | 4183356950 | 23050 | 23100 | 23100 | 23000 | 988 |
| 280 | 20240925 | 140700 | 4160585600 | 23050 | 23100 | 23100 | 23050 | 500 |
| 281 | 20240925 | 140600 | 4149041850 | 23050 | 23050 | 23100 | 23050 | 888 |
| 282 | 20240925 | 140500 | 4128569150 | 23100 | 23100 | 23100 | 23050 | 1519 |
| 283 | 20240925 | 140400 | 4093480300 | 23100 | 22950 | 23100 | 22950 | 8995 |
| 284 | 20240925 | 140300 | 3886503800 | 22950 | 22950 | 23000 | 22950 | 760 |
| 285 | 20240925 | 140200 | 3869032400 | 23000 | 22950 | 23000 | 22950 | 433 |
| 286 | 20240925 | 140100 | 3859080050 | 22950 | 22900 | 23000 | 22900 | 4961 |
| 287 | 20240925 | 140000 | 3745215500 | 22900 | 22950 | 22950 | 22900 | 273 |
| 288 | 20240925 | 135900 | 3738960300 | 22950 | 22950 | 22950 | 22900 | 458 |
| 289 | 20240925 | 135800 | 3728465800 | 22950 | 22900 | 22950 | 22900 | 815 |
| 290 | 20240925 | 135700 | 3709795750 | 22900 | 22900 | 22950 | 22900 | 156 |
| 291 | 20240925 | 135600 | 3706219250 | 22900 | 22900 | 22950 | 22900 | 412 |
| 292 | 20240925 | 135500 | 3696780300 | 22900 | 22950 | 22950 | 22900 | 224 |
| 293 | 20240925 | 135400 | 3691645650 | 22950 | 22900 | 22950 | 22850 | 2869 |
| 294 | 20240925 | 135300 | 3625942350 | 22900 | 22900 | 22900 | 22850 | 140 |
| 295 | 20240925 | 135200 | 3622737100 | 22900 | 22900 | 22900 | 22850 | 390 |
| 296 | 20240925 | 135100 | 3613806250 | 22900 | 22900 | 22900 | 22850 | 233 |
| 297 | 20240925 | 135000 | 3608481450 | 22900 | 22900 | 22900 | 22850 | 9 |
| 298 | 20240925 | 134900 | 3608275600 | 22850 | 22850 | 22900 | 22850 | 325 |
| 299 | 20240925 | 134800 | 3600845850 | 22900 | 22850 | 22900 | 22850 | 183 |
| 300 | 20240925 | 134700 | 3596663750 | 22850 | 22850 | 22900 | 22850 | 63 |
| 301 | 20240925 | 134600 | 3595224050 | 22850 | 22900 | 22900 | 22850 | 223 |
| 302 | 20240925 | 134500 | 3590125950 | 22850 | 22900 | 22900 | 22850 | 73 |
| 303 | 20240925 | 134400 | 3588457150 | 22900 | 22900 | 22900 | 22850 | 399 |
| 304 | 20240925 | 134300 | 3579321550 | 22900 | 22900 | 22900 | 22850 | 577 |
| 305 | 20240925 | 134200 | 3566134200 | 22900 | 22850 | 22900 | 22850 | 119 |
| 306 | 20240925 | 134100 | 3563414950 | 22850 | 22850 | 22900 | 22850 | 235 |
| 307 | 20240925 | 134000 | 3558045150 | 22850 | 22850 | 22900 | 22850 | 262 |
| 308 | 20240925 | 133900 | 3552058400 | 22750 | 22800 | 22850 | 22750 | 2456 |
| 309 | 20240925 | 133800 | 3495999250 | 22800 | 22800 | 22800 | 22750 | 280 |
| 310 | 20240925 | 133700 | 3489616350 | 22800 | 22800 | 22800 | 22800 | 217 |
| 311 | 20240925 | 133600 | 3484668750 | 22800 | 22800 | 22800 | 22750 | 157 |
| 312 | 20240925 | 133500 | 3481089250 | 22800 | 22800 | 22850 | 22800 | 122 |
| 313 | 20240925 | 133400 | 3478307500 | 22800 | 22800 | 22850 | 22800 | 306 |
| 314 | 20240925 | 133300 | 3471329450 | 22800 | 22800 | 22800 | 22750 | 656 |
| 315 | 20240925 | 133200 | 3456372750 | 22800 | 22800 | 22800 | 22750 | 83 |
| 316 | 20240925 | 133100 | 3454481400 | 22800 | 22800 | 22800 | 22750 | 1392 |
| 317 | 20240925 | 133000 | 3422756300 | 22800 | 22800 | 22800 | 22750 | 160 |
| 318 | 20240925 | 132900 | 3419111800 | 22800 | 22850 | 22850 | 22800 | 346 |
| 319 | 20240925 | 132800 | 3411220350 | 22800 | 22850 | 22850 | 22800 | 89 |
| 320 | 20240925 | 132700 | 3409189300 | 22850 | 22800 | 22850 | 22800 | 143 |
| 321 | 20240925 | 132600 | 3405923500 | 22800 | 22850 | 22850 | 22800 | 337 |
| 322 | 20240925 | 132500 | 3398223300 | 22850 | 22850 | 22900 | 22800 | 2152 |
| 323 | 20240925 | 132400 | 3349050850 | 22800 | 22750 | 22800 | 22750 | 2649 |
| 324 | 20240925 | 132300 | 3288657800 | 22750 | 22800 | 22800 | 22750 | 319 |
| 325 | 20240925 | 132200 | 3281395000 | 22750 | 22800 | 22800 | 22750 | 319 |
| 326 | 20240925 | 132100 | 3274127100 | 22750 | 22750 | 22800 | 22750 | 1829 |
| 327 | 20240925 | 132000 | 3232513200 | 22750 | 22700 | 22750 | 22700 | 1123 |
| 328 | 20240925 | 131900 | 3206965250 | 22750 | 22800 | 22800 | 22700 | 603 |
| 329 | 20240925 | 131800 | 3193246700 | 22750 | 22750 | 22750 | 22750 | 207 |
| 330 | 20240925 | 131700 | 3188537450 | 22800 | 22750 | 22800 | 22750 | 415 |
| 331 | 20240925 | 131600 | 3179096100 | 22750 | 22750 | 22750 | 22750 | 317 |
| 332 | 20240925 | 131500 | 3171884350 | 22750 | 22750 | 22750 | 22700 | 100 |
| 333 | 20240925 | 131400 | 3169609850 | 22750 | 22700 | 22750 | 22700 | 43 |
| 334 | 20240925 | 131300 | 3168631900 | 22700 | 22750 | 22750 | 22700 | 29 |
| 335 | 20240925 | 131200 | 3167973500 | 22750 | 22700 | 22750 | 22700 | 448 |
| 336 | 20240925 | 131100 | 3157803750 | 22750 | 22700 | 22750 | 22700 | 158 |
| 337 | 20240925 | 131000 | 3154216800 | 22750 | 22700 | 22750 | 22700 | 320 |
| 338 | 20240925 | 130900 | 3146952450 | 22700 | 22650 | 22700 | 22650 | 213 |
| 339 | 20240925 | 130800 | 3142117500 | 22650 | 22700 | 22700 | 22650 | 362 |
| 340 | 20240925 | 130700 | 3133918000 | 22650 | 22700 | 22700 | 22650 | 51 |
| 341 | 20240925 | 130600 | 3132762800 | 22700 | 22600 | 22700 | 22600 | 31 |
| 342 | 20240925 | 130500 | 3132060100 | 22600 | 22750 | 22750 | 22600 | 2192 |
| 343 | 20240925 | 130400 | 3082334150 | 22750 | 22700 | 22750 | 22700 | 36 |
| 344 | 20240925 | 130300 | 3081516250 | 22750 | 22750 | 22800 | 22700 | 3683 |
| 345 | 20240925 | 130200 | 2997749850 | 22750 | 22750 | 22750 | 22750 | 576 |
| 346 | 20240925 | 130100 | 2984645850 | 22750 | 22750 | 22750 | 22750 | 188 |
| 347 | 20240925 | 130000 | 2980368850 | 22750 | 22750 | 22750 | 22700 | 61 |
| 348 | 20240925 | 125900 | 2978981600 | 22750 | 22800 | 22800 | 22700 | 442 |
| 349 | 20240925 | 125800 | 2968930600 | 22800 | 22700 | 22800 | 22700 | 1773 |
| 350 | 20240925 | 125700 | 2928592900 | 22700 | 22700 | 22700 | 22650 | 2998 |
| 351 | 20240925 | 125600 | 2860538350 | 22650 | 22650 | 22700 | 22650 | 929 |
| 352 | 20240925 | 125500 | 2839461900 | 22650 | 22600 | 22700 | 22550 | 4544 |
| 353 | 20240925 | 125400 | 2736678800 | 22600 | 22500 | 22600 | 22500 | 2924 |
| 354 | 20240925 | 125300 | 2670784400 | 22500 | 22500 | 22550 | 22500 | 83 |
| 355 | 20240925 | 125200 | 2668916800 | 22500 | 22500 | 22550 | 22500 | 23 |
| 356 | 20240925 | 125100 | 2668399050 | 22550 | 22500 | 22550 | 22500 | 52 |
| 357 | 20240925 | 125000 | 2667227600 | 22500 | 22550 | 22550 | 22500 | 178 |
| 358 | 20240925 | 124900 | 2663214950 | 22550 | 22550 | 22550 | 22550 | 2 |
| 359 | 20240925 | 124800 | 2663169850 | 22550 | 22550 | 22550 | 22500 | 20 |
| 360 | 20240925 | 124700 | 2662719150 | 22550 | 22550 | 22550 | 22550 | 163 |
| 361 | 20240925 | 124600 | 2659043500 | 22550 | 22550 | 22550 | 22500 | 22 |
| 362 | 20240925 | 124500 | 2658547650 | 22550 | 22500 | 22550 | 22500 | 80 |
| 363 | 20240925 | 124400 | 2656747000 | 22500 | 22550 | 22550 | 22500 | 104 |
| 364 | 20240925 | 124300 | 2654406800 | 22550 | 22550 | 22550 | 22550 | 8 |
| 365 | 20240925 | 124200 | 2654226400 | 22550 | 22550 | 22550 | 22550 | 300 |
| 366 | 20240925 | 124100 | 2647461400 | 22500 | 22550 | 22550 | 22500 | 122 |
| 367 | 20240925 | 124000 | 2644711300 | 22550 | 22500 | 22550 | 22500 | 4 |
| 368 | 20240925 | 123900 | 2644621200 | 22500 | 22550 | 22550 | 22500 | 65 |
| 369 | 20240925 | 123800 | 2643155950 | 22550 | 22550 | 22550 | 22550 | 105 |
| 370 | 20240925 | 123700 | 2640788200 | 22550 | 22550 | 22550 | 22550 | 23 |
| 371 | 20240925 | 123600 | 2640269550 | 22550 | 22500 | 22550 | 22500 | 230 |
| 372 | 20240925 | 123500 | 2635092550 | 22550 | 22500 | 22550 | 22500 | 172 |
| 373 | 20240925 | 123400 | 2631222400 | 22550 | 22550 | 22550 | 22550 | 15 |
| 374 | 20240925 | 123300 | 2630884150 | 22500 | 22500 | 22550 | 22500 | 676 |
| 375 | 20240925 | 123200 | 2615659850 | 22500 | 22500 | 22500 | 22500 | 1134 |
| 376 | 20240925 | 123100 | 2590144850 | 22500 | 22500 | 22500 | 22500 | 7 |
| 377 | 20240925 | 123000 | 2589987350 | 22500 | 22400 | 22500 | 22400 | 826 |
| 378 | 20240925 | 122900 | 2571456600 | 22400 | 22350 | 22400 | 22350 | 6 |
| 379 | 20240925 | 122800 | 2571322450 | 22400 | 22350 | 22400 | 22350 | 171 |
| 380 | 20240925 | 122700 | 2567500500 | 22400 | 22400 | 22400 | 22400 | 36 |
| 381 | 20240925 | 122600 | 2566694100 | 22400 | 22450 | 22450 | 22400 | 1015 |
| 382 | 20240925 | 122500 | 2543957850 | 22400 | 22400 | 22400 | 22400 | 25 |
| 383 | 20240925 | 122400 | 2543397850 | 22400 | 22400 | 22400 | 22400 | 10 |
| 384 | 20240925 | 122300 | 2543173850 | 22450 | 22450 | 22450 | 22450 | 28 |
| 385 | 20240925 | 122200 | 2542545250 | 22450 | 22450 | 22450 | 22450 | 0 |
| 386 | 20240925 | 122100 | 2542545250 | 22450 | 22400 | 22450 | 22400 | 11 |
| 387 | 20240925 | 122000 | 2542298400 | 22450 | 22450 | 22450 | 22450 | 126 |
| 388 | 20240925 | 121900 | 2539469700 | 22450 | 22500 | 22500 | 22450 | 16 |
| 389 | 20240925 | 121800 | 2539110450 | 22500 | 22450 | 22500 | 22450 | 159 |
| 390 | 20240925 | 121700 | 2535540250 | 22400 | 22400 | 22400 | 22400 | 1 |
| 391 | 20240925 | 121600 | 2535517850 | 22450 | 22500 | 22500 | 22400 | 1051 |
| 392 | 20240925 | 121500 | 2511931850 | 22500 | 22450 | 22500 | 22450 | 36 |
| 393 | 20240925 | 121400 | 2511122000 | 22500 | 22500 | 22500 | 22450 | 309 |
| 394 | 20240925 | 121300 | 2504171800 | 22500 | 22500 | 22500 | 22500 | 1002 |
| 395 | 20240925 | 121200 | 2481626800 | 22450 | 22400 | 22500 | 22400 | 1036 |
| 396 | 20240925 | 121100 | 2458325200 | 22400 | 22450 | 22450 | 22400 | 129 |
| 397 | 20240925 | 121000 | 2455435350 | 22400 | 22400 | 22400 | 22400 | 31 |
| 398 | 20240925 | 120900 | 2454740950 | 22400 | 22450 | 22450 | 22400 | 16 |
| 399 | 20240925 | 120800 | 2454382250 | 22450 | 22450 | 22450 | 22400 | 41 |
| 400 | 20240925 | 120700 | 2453462900 | 22450 | 22450 | 22450 | 22450 | 89 |
| 401 | 20240925 | 120600 | 2451464850 | 22500 | 22450 | 22500 | 22450 | 186 |
| 402 | 20240925 | 120500 | 2447285650 | 22450 | 22450 | 22450 | 22450 | 394 |
| 403 | 20240925 | 120400 | 2438440350 | 22400 | 22400 | 22400 | 22400 | 1 |
| 404 | 20240925 | 120300 | 2438417950 | 22450 | 22400 | 22450 | 22400 | 8 |
| 405 | 20240925 | 120200 | 2438238600 | 22400 | 22400 | 22400 | 22400 | 61 |
| 406 | 20240925 | 120100 | 2436872200 | 22400 | 22450 | 22450 | 22400 | 50 |
| 407 | 20240925 | 120000 | 2435752100 | 22400 | 22450 | 22450 | 22300 | 3191 |
| 408 | 20240925 | 115900 | 2364447050 | 22450 | 22500 | 22500 | 22450 | 144 |
| 409 | 20240925 | 115800 | 2361214200 | 22500 | 22500 | 22500 | 22500 | 296 |
| 410 | 20240925 | 115700 | 2354554200 | 22500 | 22500 | 22500 | 22450 | 187 |
| 411 | 20240925 | 115600 | 2350347200 | 22450 | 22500 | 22500 | 22450 | 44 |
| 412 | 20240925 | 115500 | 2349357250 | 22500 | 22450 | 22500 | 22450 | 378 |
| 413 | 20240925 | 115400 | 2340870800 | 22500 | 22500 | 22500 | 22500 | 5 |
| 414 | 20240925 | 115300 | 2340758300 | 22500 | 22450 | 22500 | 22450 | 203 |
| 415 | 20240925 | 115200 | 2336200800 | 22450 | 22450 | 22450 | 22450 | 5 |
| 416 | 20240925 | 115100 | 2336088550 | 22500 | 22450 | 22500 | 22450 | 693 |
| 417 | 20240925 | 115000 | 2320530350 | 22500 | 22500 | 22500 | 22500 | 336 |
| 418 | 20240925 | 114900 | 2312970350 | 22500 | 22550 | 22550 | 22500 | 21 |
| 419 | 20240925 | 114800 | 2312497300 | 22500 | 22500 | 22550 | 22500 | 73 |
| 420 | 20240925 | 114700 | 2310853750 | 22500 | 22500 | 22500 | 22500 | 99 |
| 421 | 20240925 | 114600 | 2308626250 | 22500 | 22500 | 22550 | 22500 | 210 |
| 422 | 20240925 | 114500 | 2303900950 | 22500 | 22500 | 22550 | 22500 | 221 |
| 423 | 20240925 | 114400 | 2298928350 | 22500 | 22550 | 22550 | 22500 | 30 |
| 424 | 20240925 | 114300 | 2298253200 | 22550 | 22550 | 22550 | 22550 | 1031 |
| 425 | 20240925 | 114200 | 2275004150 | 22550 | 22550 | 22550 | 22500 | 19 |
| 426 | 20240925 | 114100 | 2274576050 | 22550 | 22500 | 22550 | 22500 | 244 |
| 427 | 20240925 | 114000 | 2269085900 | 22550 | 22500 | 22550 | 22500 | 177 |
| 428 | 20240925 | 113900 | 2265102550 | 22550 | 22550 | 22550 | 22550 | 258 |
| 429 | 20240925 | 113800 | 2259284650 | 22500 | 22500 | 22500 | 22500 | 71 |
| 430 | 20240925 | 113700 | 2257687150 | 22500 | 22500 | 22500 | 22500 | 126 |
| 431 | 20240925 | 113600 | 2254852150 | 22500 | 22500 | 22500 | 22500 | 1464 |
| 432 | 20240925 | 113500 | 2221912150 | 22500 | 22500 | 22500 | 22500 | 300 |
| 433 | 20240925 | 113400 | 2215162150 | 22500 | 22450 | 22500 | 22450 | 65 |
| 434 | 20240925 | 113300 | 2213701700 | 22450 | 22500 | 22500 | 22450 | 706 |
| 435 | 20240925 | 113200 | 2197826700 | 22500 | 22500 | 22500 | 22450 | 154 |
| 436 | 20240925 | 113100 | 2194364550 | 22500 | 22450 | 22500 | 22450 | 276 |
| 437 | 20240925 | 113000 | 2188157050 | 22500 | 22450 | 22500 | 22450 | 3 |
| 438 | 20240925 | 112900 | 2188089650 | 22500 | 22400 | 22500 | 22400 | 202 |
| 439 | 20240925 | 112800 | 2183553050 | 22400 | 22450 | 22450 | 22400 | 38 |
| 440 | 20240925 | 112700 | 2182701800 | 22450 | 22450 | 22450 | 22450 | 60 |
| 441 | 20240925 | 112600 | 2181354800 | 22450 | 22450 | 22450 | 22400 | 649 |
| 442 | 20240925 | 112500 | 2166786350 | 22450 | 22450 | 22450 | 22450 | 20 |
| 443 | 20240925 | 112400 | 2166337350 | 22450 | 22400 | 22500 | 22400 | 280 |
| 444 | 20240925 | 112300 | 2160051350 | 22450 | 22450 | 22450 | 22450 | 52 |
| 445 | 20240925 | 112200 | 2158883950 | 22450 | 22450 | 22450 | 22450 | 101 |
| 446 | 20240925 | 112100 | 2156616500 | 22450 | 22450 | 22450 | 22450 | 2046 |
| 447 | 20240925 | 112000 | 2110683800 | 22450 | 22450 | 22500 | 22450 | 175 |
| 448 | 20240925 | 111900 | 2106753600 | 22500 | 22500 | 22500 | 22450 | 17 |
| 449 | 20240925 | 111800 | 2106371150 | 22500 | 22500 | 22500 | 22500 | 151 |
| 450 | 20240925 | 111700 | 2102973650 | 22500 | 22500 | 22500 | 22500 | 194 |
| 451 | 20240925 | 111600 | 2098608650 | 22500 | 22450 | 22500 | 22450 | 51 |
| 452 | 20240925 | 111500 | 2097463650 | 22450 | 22500 | 22500 | 22450 | 202 |
| 453 | 20240925 | 111400 | 2092923150 | 22500 | 22500 | 22500 | 22500 | 157 |
| 454 | 20240925 | 111300 | 2089390650 | 22450 | 22500 | 22500 | 22450 | 74 |
| 455 | 20240925 | 111200 | 2087728200 | 22500 | 22450 | 22500 | 22450 | 699 |
| 456 | 20240925 | 111100 | 2072030700 | 22500 | 22500 | 22500 | 22500 | 92 |
| 457 | 20240925 | 111000 | 2069960700 | 22500 | 22450 | 22500 | 22450 | 136 |
| 458 | 20240925 | 110900 | 2066905500 | 22450 | 22400 | 22450 | 22400 | 154 |
| 459 | 20240925 | 110800 | 2063451350 | 22450 | 22400 | 22450 | 22400 | 59 |
| 460 | 20240925 | 110700 | 2062126950 | 22450 | 22450 | 22450 | 22450 | 251 |
| 461 | 20240925 | 110600 | 2056492000 | 22450 | 22450 | 22500 | 22400 | 87 |
| 462 | 20240925 | 110500 | 2054538300 | 22500 | 22500 | 22500 | 22500 | 1 |
| 463 | 20240925 | 110400 | 2054515800 | 22500 | 22500 | 22500 | 22500 | 3 |
| 464 | 20240925 | 110300 | 2054448300 | 22450 | 22500 | 22500 | 22400 | 657 |
| 465 | 20240925 | 110200 | 2039693400 | 22500 | 22500 | 22500 | 22450 | 344 |
| 466 | 20240925 | 110100 | 2031962550 | 22500 | 22450 | 22500 | 22450 | 12 |
| 467 | 20240925 | 110000 | 2031692600 | 22500 | 22500 | 22500 | 22500 | 487 |
| 468 | 20240925 | 105900 | 2020735100 | 22500 | 22500 | 22500 | 22500 | 367 |
| 469 | 20240925 | 105800 | 2012477600 | 22450 | 22500 | 22500 | 22450 | 215 |
| 470 | 20240925 | 105700 | 2007640350 | 22500 | 22500 | 22500 | 22450 | 1535 |
| 471 | 20240925 | 105600 | 1973103100 | 22500 | 22500 | 22500 | 22500 | 114 |
| 472 | 20240925 | 105500 | 1970538100 | 22500 | 22500 | 22500 | 22450 | 769 |
| 473 | 20240925 | 105400 | 1953235850 | 22450 | 22450 | 22500 | 22450 | 196 |
| 474 | 20240925 | 105300 | 1948834900 | 22450 | 22300 | 22450 | 22300 | 1485 |
| 475 | 20240925 | 105200 | 1915589950 | 22300 | 22350 | 22350 | 22150 | 838 |
| 476 | 20240925 | 105100 | 1896965950 | 22350 | 22300 | 22350 | 22300 | 23 |
| 477 | 20240925 | 105000 | 1896452050 | 22350 | 22300 | 22350 | 22300 | 100 |
| 478 | 20240925 | 104900 | 1894220550 | 22350 | 22350 | 22350 | 22350 | 5 |
| 479 | 20240925 | 104800 | 1894108800 | 22350 | 22400 | 22400 | 22350 | 60 |
| 480 | 20240925 | 104700 | 1892767300 | 22350 | 22350 | 22350 | 22350 | 34 |
| 481 | 20240925 | 104600 | 1892007400 | 22350 | 22400 | 22400 | 22350 | 59 |
| 482 | 20240925 | 104500 | 1890688600 | 22350 | 22450 | 22500 | 22350 | 716 |
| 483 | 20240925 | 104400 | 1874626550 | 22450 | 22400 | 22450 | 22400 | 2332 |
| 484 | 20240925 | 104300 | 1822281000 | 22400 | 22400 | 22400 | 22400 | 46 |
| 485 | 20240925 | 104200 | 1821250600 | 22400 | 22400 | 22450 | 22400 | 38 |
| 486 | 20240925 | 104100 | 1820399250 | 22400 | 22450 | 22450 | 22400 | 29 |
| 487 | 20240925 | 104000 | 1819748600 | 22450 | 22450 | 22450 | 22450 | 76 |
| 488 | 20240925 | 103900 | 1818042400 | 22400 | 22400 | 22450 | 22400 | 213 |
| 489 | 20240925 | 103800 | 1813260700 | 22400 | 22400 | 22450 | 22400 | 10 |
| 490 | 20240925 | 103700 | 1813036650 | 22400 | 22400 | 22400 | 22400 | 197 |
| 491 | 20240925 | 103600 | 1808623850 | 22400 | 22350 | 22400 | 22300 | 210 |
| 492 | 20240925 | 103500 | 1803931400 | 22350 | 22400 | 22400 | 22350 | 52 |
| 493 | 20240925 | 103400 | 1802769050 | 22400 | 22400 | 22400 | 22400 | 15 |
| 494 | 20240925 | 103300 | 1802433050 | 22400 | 22400 | 22400 | 22350 | 438 |
| 495 | 20240925 | 103200 | 1792628650 | 22350 | 22250 | 22400 | 22250 | 921 |
| 496 | 20240925 | 103100 | 1772065150 | 22250 | 22250 | 22250 | 22250 | 36 |
| 497 | 20240925 | 103000 | 1771264150 | 22250 | 22250 | 22300 | 22200 | 239 |
| 498 | 20240925 | 102900 | 1765945350 | 22250 | 22200 | 22250 | 22200 | 344 |
| 499 | 20240925 | 102800 | 1758291750 | 22150 | 22200 | 22200 | 22150 | 855 |
| 500 | 20240925 | 102700 | 1739333000 | 22150 | 22150 | 22200 | 22150 | 474 |
| 501 | 20240925 | 102600 | 1728833750 | 22150 | 22150 | 22150 | 22150 | 54 |
| 502 | 20240925 | 102500 | 1727637650 | 22150 | 22150 | 22150 | 22100 | 460 |
| 503 | 20240925 | 102400 | 1717456650 | 22150 | 22150 | 22150 | 22050 | 9 |
| 504 | 20240925 | 102300 | 1717257500 | 22050 | 22050 | 22050 | 22050 | 55 |
| 505 | 20240925 | 102200 | 1716044750 | 22200 | 22100 | 22200 | 22050 | 1021 |
| 506 | 20240925 | 102100 | 1693530300 | 22150 | 22200 | 22200 | 22100 | 590 |
| 507 | 20240925 | 102000 | 1680490450 | 22200 | 22150 | 22200 | 22050 | 61 |
| 508 | 20240925 | 101900 | 1679140050 | 22050 | 22250 | 22250 | 22050 | 1327 |
| 509 | 20240925 | 101800 | 1649785500 | 22200 | 22200 | 22250 | 22150 | 121 |
| 510 | 20240925 | 101700 | 1647103600 | 22150 | 22250 | 22250 | 22150 | 267 |
| 511 | 20240925 | 101600 | 1641176250 | 22250 | 22200 | 22250 | 22200 | 573 |
| 512 | 20240925 | 101500 | 1628455350 | 22200 | 22300 | 22300 | 22200 | 830 |
| 513 | 20240925 | 101400 | 1610003900 | 22300 | 22350 | 22350 | 22300 | 163 |
| 514 | 20240925 | 101300 | 1606368950 | 22350 | 22300 | 22350 | 22300 | 48 |
| 515 | 20240925 | 101200 | 1605296350 | 22400 | 22400 | 22400 | 22300 | 48 |
| 516 | 20240925 | 101100 | 1604221650 | 22400 | 22400 | 22400 | 22400 | 5 |
| 517 | 20240925 | 101000 | 1604109650 | 22350 | 22350 | 22350 | 22300 | 182 |
| 518 | 20240925 | 100900 | 1600043950 | 22350 | 22350 | 22350 | 22350 | 105 |
| 519 | 20240925 | 100800 | 1597697200 | 22350 | 22450 | 22450 | 22350 | 602 |
| 520 | 20240925 | 100700 | 1584226800 | 22450 | 22400 | 22450 | 22400 | 158 |
| 521 | 20240925 | 100600 | 1580681600 | 22400 | 22400 | 22400 | 22350 | 22 |
| 522 | 20240925 | 100500 | 1580189300 | 22350 | 22400 | 22400 | 22350 | 135 |
| 523 | 20240925 | 100400 | 1577169300 | 22400 | 22400 | 22400 | 22350 | 120 |
| 524 | 20240925 | 100300 | 1574481800 | 22400 | 22450 | 22450 | 22350 | 1430 |
| 525 | 20240925 | 100200 | 1542449700 | 22400 | 22450 | 22450 | 22400 | 140 |
| 526 | 20240925 | 100100 | 1539308450 | 22400 | 22450 | 22500 | 22400 | 1206 |
| 527 | 20240925 | 100000 | 1512237200 | 22450 | 22450 | 22450 | 22450 | 55 |
| 528 | 20240925 | 095900 | 1511002450 | 22450 | 22450 | 22450 | 22400 | 659 |
| 529 | 20240925 | 095800 | 1496208300 | 22450 | 22350 | 22450 | 22300 | 1325 |
| 530 | 20240925 | 095700 | 1466587450 | 22350 | 22350 | 22350 | 22350 | 27 |
| 531 | 20240925 | 095600 | 1465984000 | 22350 | 22350 | 22350 | 22300 | 285 |
| 532 | 20240925 | 095500 | 1459614300 | 22250 | 22300 | 22350 | 22250 | 118 |
| 533 | 20240925 | 095400 | 1456987750 | 22300 | 22300 | 22300 | 22300 | 12 |
| 534 | 20240925 | 095300 | 1456720150 | 22250 | 22300 | 22350 | 22250 | 160 |
| 535 | 20240925 | 095200 | 1453147250 | 22300 | 22350 | 22350 | 22250 | 1334 |
| 536 | 20240925 | 095100 | 1423344200 | 22350 | 22300 | 22350 | 22300 | 146 |
| 537 | 20240925 | 095000 | 1420083000 | 22300 | 22300 | 22350 | 22300 | 53 |
| 538 | 20240925 | 094900 | 1418901050 | 22300 | 22250 | 22300 | 22250 | 310 |
| 539 | 20240925 | 094800 | 1411995400 | 22250 | 22250 | 22250 | 22250 | 268 |
| 540 | 20240925 | 094700 | 1406032400 | 22250 | 22200 | 22250 | 22200 | 85 |
| 541 | 20240925 | 094600 | 1404143600 | 22200 | 22250 | 22250 | 22200 | 54 |
| 542 | 20240925 | 094500 | 1402943800 | 22250 | 22200 | 22250 | 22200 | 93 |
| 543 | 20240925 | 094400 | 1400878450 | 22200 | 22200 | 22250 | 22100 | 727 |
| 544 | 20240925 | 094300 | 1384771450 | 22200 | 22250 | 22300 | 22200 | 2643 |
| 545 | 20240925 | 094200 | 1326047200 | 22300 | 22300 | 22300 | 22300 | 249 |
| 546 | 20240925 | 094100 | 1320494500 | 22350 | 22350 | 22400 | 22300 | 3812 |
| 547 | 20240925 | 094000 | 1235254850 | 22400 | 22450 | 22450 | 22400 | 1441 |
| 548 | 20240925 | 093900 | 1202974450 | 22500 | 22500 | 22500 | 22400 | 685 |
| 549 | 20240925 | 093800 | 1187592700 | 22500 | 22500 | 22500 | 22500 | 73 |
| 550 | 20240925 | 093700 | 1185950200 | 22550 | 22500 | 22550 | 22450 | 611 |
| 551 | 20240925 | 093600 | 1172186300 | 22500 | 22450 | 22500 | 22450 | 350 |
| 552 | 20240925 | 093500 | 1164316350 | 22500 | 22500 | 22550 | 22500 | 224 |
| 553 | 20240925 | 093400 | 1159275000 | 22500 | 22450 | 22500 | 22450 | 485 |
| 554 | 20240925 | 093300 | 1148380150 | 22450 | 22350 | 22500 | 22350 | 1089 |
| 555 | 20240925 | 093200 | 1123926100 | 22300 | 22300 | 22350 | 22300 | 310 |
| 556 | 20240925 | 093100 | 1117003950 | 22350 | 22350 | 22350 | 22300 | 494 |
| 557 | 20240925 | 093000 | 1105965550 | 22350 | 22350 | 22350 | 22300 | 490 |
| 558 | 20240925 | 092900 | 1095018850 | 22350 | 22300 | 22350 | 22300 | 397 |
| 559 | 20240925 | 092800 | 1086149350 | 22300 | 22250 | 22300 | 22250 | 238 |
| 560 | 20240925 | 092700 | 1080843750 | 22250 | 22350 | 22350 | 22250 | 1074 |
| 561 | 20240925 | 092600 | 1056894050 | 22400 | 22400 | 22400 | 22300 | 1054 |
| 562 | 20240925 | 092500 | 1033336450 | 22400 | 22450 | 22500 | 22350 | 825 |
| 563 | 20240925 | 092400 | 1014840350 | 22400 | 22400 | 22450 | 22400 | 329 |
| 564 | 20240925 | 092300 | 1007462750 | 22450 | 22450 | 22500 | 22400 | 2334 |
| 565 | 20240925 | 092200 | 955065350 | 22450 | 22450 | 22500 | 22400 | 1387 |
| 566 | 20240925 | 092100 | 923927200 | 22450 | 22350 | 22500 | 22350 | 6126 |
| 567 | 20240925 | 092000 | 786473350 | 22350 | 22300 | 22350 | 22250 | 1017 |
| 568 | 20240925 | 091900 | 763779650 | 22350 | 22300 | 22350 | 22300 | 1122 |
| 569 | 20240925 | 091800 | 738758950 | 22300 | 22350 | 22350 | 22300 | 587 |
| 570 | 20240925 | 091700 | 725660300 | 22350 | 22150 | 22350 | 22150 | 1408 |
| 571 | 20240925 | 091600 | 694252950 | 22200 | 22200 | 22200 | 22150 | 542 |
| 572 | 20240925 | 091500 | 682220800 | 22200 | 22100 | 22200 | 22100 | 215 |
| 573 | 20240925 | 091400 | 677460700 | 22100 | 22200 | 22200 | 22050 | 1106 |
| 574 | 20240925 | 091300 | 653020550 | 22100 | 22050 | 22300 | 22050 | 1835 |
| 575 | 20240925 | 091200 | 612349550 | 22050 | 22000 | 22100 | 22000 | 547 |
| 576 | 20240925 | 091100 | 600294250 | 22000 | 22050 | 22050 | 22000 | 1596 |
| 577 | 20240925 | 091000 | 565160450 | 22050 | 22100 | 22150 | 22050 | 1440 |
| 578 | 20240925 | 090900 | 533354700 | 22100 | 22050 | 22150 | 22000 | 525 |
| 579 | 20240925 | 090800 | 521753750 | 22050 | 22050 | 22150 | 22000 | 435 |
| 580 | 20240925 | 090700 | 512161900 | 22050 | 21900 | 22150 | 21900 | 1551 |
| 581 | 20240925 | 090600 | 478026400 | 21850 | 22150 | 22150 | 21850 | 5425 |
| 582 | 20240925 | 090500 | 358711500 | 22150 | 22200 | 22200 | 22150 | 1731 |
| 583 | 20240925 | 090400 | 320340100 | 22200 | 22300 | 22300 | 22200 | 1602 |
| 584 | 20240925 | 090300 | 284673150 | 22350 | 22350 | 22350 | 22300 | 2080 |
| 585 | 20240925 | 090200 | 238213000 | 22350 | 22400 | 22400 | 22350 | 1618 |
| 586 | 20240925 | 090100 | 202012150 | 22350 | 22450 | 22450 | 22300 | 2371 |
| 587 | 20240925 | 090000 | 148988300 | 22450 | 22400 | 22450 | 22250 | 6655 |