33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 190400 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 22270 |
| 3 | 20240925 | 190300 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20240925 | 190200 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20240925 | 190100 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20240925 | 190000 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20240925 | 185900 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20240925 | 185800 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20240925 | 185700 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20240925 | 185600 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20240925 | 185500 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20240925 | 185400 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20240925 | 185300 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20240925 | 185200 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20240925 | 185100 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20240925 | 185000 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20240925 | 184900 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20240925 | 184800 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20240925 | 184700 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20240925 | 184600 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20240925 | 184500 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20240925 | 184400 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20240925 | 184300 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20240925 | 184200 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20240925 | 184100 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20240925 | 184000 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20240925 | 183900 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20240925 | 183800 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20240925 | 183700 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20240925 | 183600 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20240925 | 183500 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20240925 | 183400 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 22270 |
| 33 | 20240925 | 183300 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20240925 | 183200 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20240925 | 183100 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20240925 | 183000 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20240925 | 182900 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20240925 | 182800 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20240925 | 182700 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20240925 | 182600 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20240925 | 182500 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20240925 | 182400 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20240925 | 182300 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20240925 | 182200 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20240925 | 182100 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20240925 | 182000 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20240925 | 181900 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20240925 | 181800 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20240925 | 181700 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20240925 | 181600 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20240925 | 181500 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20240925 | 181400 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20240925 | 181300 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20240925 | 181200 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20240925 | 181100 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20240925 | 181000 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20240925 | 180900 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20240925 | 180800 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20240925 | 180700 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20240925 | 180600 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20240925 | 180500 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20240925 | 180400 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 22270 |
| 63 | 20240925 | 180300 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20240925 | 180200 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20240925 | 180100 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20240925 | 180000 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20240925 | 175900 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20240925 | 175800 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20240925 | 175700 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20240925 | 175600 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20240925 | 175500 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20240925 | 175400 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20240925 | 175300 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20240925 | 175200 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20240925 | 175100 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20240925 | 175000 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20240925 | 174900 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20240925 | 174800 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20240925 | 174700 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20240925 | 174600 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20240925 | 174500 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20240925 | 174400 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20240925 | 174300 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20240925 | 174200 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20240925 | 174100 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20240925 | 174000 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20240925 | 173900 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20240925 | 173800 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20240925 | 173700 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20240925 | 173600 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20240925 | 173500 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20240925 | 173400 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 22270 |
| 93 | 20240925 | 173300 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20240925 | 173200 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20240925 | 173100 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20240925 | 173000 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20240925 | 172900 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20240925 | 172800 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20240925 | 172700 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20240925 | 172600 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20240925 | 172500 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20240925 | 172400 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20240925 | 172300 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20240925 | 172200 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20240925 | 172100 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20240925 | 172000 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20240925 | 171900 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20240925 | 171800 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20240925 | 171700 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20240925 | 171600 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20240925 | 171500 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20240925 | 171400 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20240925 | 171300 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20240925 | 171200 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20240925 | 171100 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20240925 | 171000 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20240925 | 170900 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20240925 | 170800 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20240925 | 170700 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20240925 | 170600 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20240925 | 170500 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20240925 | 170400 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 22270 |
| 123 | 20240925 | 170300 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20240925 | 170200 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20240925 | 170100 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20240925 | 170000 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20240925 | 165900 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20240925 | 165800 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20240925 | 165700 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20240925 | 165600 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20240925 | 165500 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20240925 | 165400 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20240925 | 165300 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20240925 | 165200 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20240925 | 165100 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20240925 | 165000 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20240925 | 164900 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20240925 | 164800 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20240925 | 164700 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20240925 | 164600 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20240925 | 164500 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20240925 | 164400 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20240925 | 164300 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20240925 | 164200 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20240925 | 164100 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20240925 | 164000 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20240925 | 163900 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20240925 | 163800 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20240925 | 163700 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20240925 | 163600 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20240925 | 163500 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20240925 | 163400 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 22270 |
| 153 | 20240925 | 163300 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20240925 | 163200 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20240925 | 163100 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20240925 | 163000 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20240925 | 162900 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20240925 | 162800 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20240925 | 162700 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20240925 | 162600 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20240925 | 162500 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20240925 | 162400 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20240925 | 162300 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20240925 | 162200 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20240925 | 162100 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20240925 | 162000 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20240925 | 161900 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20240925 | 161800 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20240925 | 161700 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20240925 | 161600 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20240925 | 161500 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20240925 | 161400 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20240925 | 161300 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20240925 | 161200 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20240925 | 161100 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20240925 | 161000 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20240925 | 160900 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20240925 | 160800 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20240925 | 160700 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20240925 | 160600 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20240925 | 160500 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20240925 | 160400 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 22270 |
| 183 | 20240925 | 160300 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20240925 | 160200 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20240925 | 160100 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20240925 | 160000 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20240925 | 155900 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20240925 | 155800 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20240925 | 155700 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20240925 | 155600 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20240925 | 155500 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20240925 | 155400 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20240925 | 155300 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20240925 | 155200 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20240925 | 155100 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20240925 | 155000 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20240925 | 154900 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20240925 | 154800 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20240925 | 154700 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20240925 | 154600 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20240925 | 154500 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20240925 | 154400 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20240925 | 154300 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20240925 | 154200 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20240925 | 154100 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20240925 | 154000 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20240925 | 153900 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20240925 | 153800 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20240925 | 153700 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20240925 | 153600 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20240925 | 153500 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20240925 | 153400 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 22270 |
| 213 | 20240925 | 153300 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20240925 | 153200 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 215 | 20240925 | 153100 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 216 | 20240925 | 153000 | 28916807000 | 33600 | 33600 | 33600 | 33600 | 22270 |
| 217 | 20240925 | 152900 | 28168535000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 218 | 20240925 | 152800 | 28168535000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 219 | 20240925 | 152700 | 28168535000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 220 | 20240925 | 152600 | 28168535000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 221 | 20240925 | 152500 | 28168535000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 222 | 20240925 | 152400 | 28168535000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 223 | 20240925 | 152300 | 28168535000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 224 | 20240925 | 152200 | 28168535000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 225 | 20240925 | 152100 | 28168535000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 226 | 20240925 | 152000 | 28168535000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 227 | 20240925 | 151900 | 28168535000 | 33800 | 33900 | 33900 | 33750 | 3400 |
| 228 | 20240925 | 151800 | 28053571550 | 33850 | 33850 | 33900 | 33800 | 1454 |
| 229 | 20240925 | 151700 | 28004357050 | 33850 | 33950 | 33950 | 33850 | 1535 |
| 230 | 20240925 | 151600 | 27952344050 | 33900 | 33850 | 33950 | 33850 | 3733 |
| 231 | 20240925 | 151500 | 27825806500 | 33900 | 33950 | 33950 | 33900 | 1289 |
| 232 | 20240925 | 151400 | 27782085950 | 33950 | 33950 | 34000 | 33900 | 849 |
| 233 | 20240925 | 151300 | 27753276500 | 33950 | 33900 | 34000 | 33900 | 2015 |
| 234 | 20240925 | 151200 | 27684867700 | 33950 | 33800 | 33950 | 33750 | 2376 |
| 235 | 20240925 | 151100 | 27604380100 | 33800 | 33800 | 33800 | 33750 | 556 |
| 236 | 20240925 | 151000 | 27585605100 | 33700 | 33700 | 33800 | 33600 | 1524 |
| 237 | 20240925 | 150900 | 27534251300 | 33650 | 33600 | 33700 | 33600 | 1069 |
| 238 | 20240925 | 150800 | 27498310300 | 33600 | 33650 | 33700 | 33600 | 461 |
| 239 | 20240925 | 150700 | 27482797100 | 33650 | 33600 | 33750 | 33600 | 1009 |
| 240 | 20240925 | 150600 | 27448825200 | 33650 | 33650 | 33700 | 33550 | 6712 |
| 241 | 20240925 | 150500 | 27223434250 | 33700 | 33750 | 33800 | 33700 | 2568 |
| 242 | 20240925 | 150400 | 27136782650 | 33750 | 33750 | 33800 | 33750 | 521 |
| 243 | 20240925 | 150300 | 27119186950 | 33750 | 33750 | 33750 | 33700 | 1733 |
| 244 | 20240925 | 150200 | 27060744000 | 33700 | 33700 | 33750 | 33700 | 880 |
| 245 | 20240925 | 150100 | 27031075350 | 33650 | 33550 | 33700 | 33550 | 3904 |
| 246 | 20240925 | 150000 | 26899833500 | 33600 | 33600 | 33650 | 33550 | 4358 |
| 247 | 20240925 | 145900 | 26753447000 | 33600 | 33650 | 33650 | 33600 | 4224 |
| 248 | 20240925 | 145800 | 26611509150 | 33650 | 33650 | 33700 | 33600 | 2852 |
| 249 | 20240925 | 145700 | 26515641850 | 33650 | 33600 | 33650 | 33600 | 1702 |
| 250 | 20240925 | 145600 | 26458398600 | 33650 | 33800 | 33800 | 33600 | 6372 |
| 251 | 20240925 | 145500 | 26243825800 | 33750 | 33750 | 33850 | 33700 | 691 |
| 252 | 20240925 | 145400 | 26220489350 | 33750 | 33800 | 33850 | 33750 | 4060 |
| 253 | 20240925 | 145300 | 26083429650 | 33800 | 33750 | 33850 | 33700 | 1945 |
| 254 | 20240925 | 145200 | 26017710000 | 33750 | 33700 | 33800 | 33700 | 1631 |
| 255 | 20240925 | 145100 | 25962681400 | 33700 | 33700 | 33750 | 33700 | 2166 |
| 256 | 20240925 | 145000 | 25889681150 | 33700 | 33750 | 33800 | 33700 | 1745 |
| 257 | 20240925 | 144900 | 25830815250 | 33750 | 33750 | 33800 | 33750 | 1663 |
| 258 | 20240925 | 144800 | 25774671650 | 33800 | 33800 | 33850 | 33750 | 2491 |
| 259 | 20240925 | 144700 | 25690507750 | 33800 | 33850 | 33900 | 33800 | 2255 |
| 260 | 20240925 | 144600 | 25614240200 | 33850 | 33800 | 33900 | 33800 | 397 |
| 261 | 20240925 | 144500 | 25600811300 | 33800 | 33850 | 33900 | 33800 | 879 |
| 262 | 20240925 | 144400 | 25571049150 | 33850 | 33900 | 33900 | 33800 | 850 |
| 263 | 20240925 | 144300 | 25542274800 | 33900 | 33850 | 33950 | 33750 | 1706 |
| 264 | 20240925 | 144200 | 25484507450 | 33850 | 33800 | 33900 | 33800 | 731 |
| 265 | 20240925 | 144100 | 25459783300 | 33800 | 33800 | 33900 | 33750 | 1204 |
| 266 | 20240925 | 144000 | 25419060800 | 33800 | 33750 | 33850 | 33700 | 1848 |
| 267 | 20240925 | 143900 | 25356638300 | 33750 | 33750 | 33800 | 33700 | 16942 |
| 268 | 20240925 | 143800 | 24785159100 | 33750 | 33800 | 33850 | 33750 | 1074 |
| 269 | 20240925 | 143700 | 24748885400 | 33800 | 33800 | 33850 | 33750 | 1492 |
| 270 | 20240925 | 143600 | 24698458250 | 33800 | 33850 | 33850 | 33800 | 3378 |
| 271 | 20240925 | 143500 | 24584279800 | 33850 | 33850 | 33900 | 33800 | 1911 |
| 272 | 20240925 | 143400 | 24519609500 | 33850 | 33850 | 33900 | 33850 | 766 |
| 273 | 20240925 | 143300 | 24493670950 | 33850 | 33850 | 33900 | 33850 | 971 |
| 274 | 20240925 | 143200 | 24460791200 | 33850 | 33900 | 33900 | 33850 | 2204 |
| 275 | 20240925 | 143100 | 24386100950 | 33900 | 33950 | 34000 | 33900 | 852 |
| 276 | 20240925 | 143000 | 24357193350 | 34000 | 33950 | 34000 | 33900 | 677 |
| 277 | 20240925 | 142900 | 24334209650 | 33900 | 33900 | 33950 | 33900 | 544 |
| 278 | 20240925 | 142800 | 24315765650 | 33900 | 33900 | 33950 | 33900 | 860 |
| 279 | 20240925 | 142700 | 24286595200 | 33900 | 33900 | 33950 | 33900 | 579 |
| 280 | 20240925 | 142600 | 24266959600 | 33900 | 33950 | 33950 | 33900 | 556 |
| 281 | 20240925 | 142500 | 24248106650 | 33950 | 33950 | 34000 | 33900 | 2247 |
| 282 | 20240925 | 142400 | 24171821900 | 33950 | 34000 | 34000 | 33950 | 2660 |
| 283 | 20240925 | 142300 | 24081391950 | 34050 | 34000 | 34050 | 34000 | 452 |
| 284 | 20240925 | 142200 | 24066017750 | 34000 | 34000 | 34050 | 34000 | 700 |
| 285 | 20240925 | 142100 | 24042214500 | 34000 | 34000 | 34050 | 34000 | 606 |
| 286 | 20240925 | 142000 | 24021595000 | 34000 | 34050 | 34100 | 34000 | 619 |
| 287 | 20240925 | 141900 | 24000531500 | 34100 | 34000 | 34100 | 34000 | 1078 |
| 288 | 20240925 | 141800 | 23963835950 | 34000 | 34000 | 34050 | 34000 | 641 |
| 289 | 20240925 | 141700 | 23942025000 | 34050 | 34000 | 34050 | 34000 | 715 |
| 290 | 20240925 | 141600 | 23917705700 | 34050 | 34050 | 34050 | 34050 | 201 |
| 291 | 20240925 | 141500 | 23910861650 | 34000 | 34000 | 34050 | 34000 | 686 |
| 292 | 20240925 | 141400 | 23887533250 | 34000 | 34050 | 34100 | 34000 | 209 |
| 293 | 20240925 | 141300 | 23880417600 | 34050 | 34050 | 34050 | 34000 | 518 |
| 294 | 20240925 | 141200 | 23862783750 | 34100 | 34050 | 34100 | 33950 | 1348 |
| 295 | 20240925 | 141100 | 23816931000 | 34050 | 34000 | 34100 | 34000 | 968 |
| 296 | 20240925 | 141000 | 23783996350 | 34000 | 33950 | 34000 | 33950 | 789 |
| 297 | 20240925 | 140900 | 23757183700 | 33950 | 33950 | 34050 | 33950 | 993 |
| 298 | 20240925 | 140800 | 23723449650 | 34000 | 34000 | 34050 | 33950 | 417 |
| 299 | 20240925 | 140700 | 23709277950 | 34000 | 34000 | 34050 | 33950 | 2368 |
| 300 | 20240925 | 140600 | 23628766550 | 34000 | 34000 | 34050 | 33950 | 1915 |
| 301 | 20240925 | 140500 | 23563682550 | 34000 | 34000 | 34050 | 34000 | 510 |
| 302 | 20240925 | 140400 | 23546340550 | 34000 | 34050 | 34100 | 34000 | 491 |
| 303 | 20240925 | 140300 | 23529627700 | 34050 | 34050 | 34100 | 34050 | 1382 |
| 304 | 20240925 | 140200 | 23482544850 | 34100 | 34050 | 34100 | 34050 | 385 |
| 305 | 20240925 | 140100 | 23469432400 | 34050 | 34050 | 34100 | 34050 | 679 |
| 306 | 20240925 | 140000 | 23446292250 | 34050 | 34100 | 34150 | 34050 | 596 |
| 307 | 20240925 | 135900 | 23425993550 | 34100 | 34100 | 34100 | 34050 | 393 |
| 308 | 20240925 | 135800 | 23412594050 | 34100 | 34050 | 34150 | 34000 | 776 |
| 309 | 20240925 | 135700 | 23386136550 | 34050 | 34050 | 34100 | 34000 | 301 |
| 310 | 20240925 | 135600 | 23375887650 | 34050 | 34000 | 34100 | 33950 | 425 |
| 311 | 20240925 | 135500 | 23361417450 | 34000 | 34050 | 34150 | 34000 | 3392 |
| 312 | 20240925 | 135400 | 23246018700 | 34050 | 34100 | 34150 | 34050 | 412 |
| 313 | 20240925 | 135300 | 23231973800 | 34100 | 34100 | 34150 | 34050 | 545 |
| 314 | 20240925 | 135200 | 23213403500 | 34100 | 34150 | 34150 | 34100 | 509 |
| 315 | 20240925 | 135100 | 23196033100 | 34100 | 34100 | 34150 | 34050 | 711 |
| 316 | 20240925 | 135000 | 23171799450 | 34050 | 34050 | 34100 | 34000 | 1264 |
| 317 | 20240925 | 134900 | 23128724200 | 34050 | 34000 | 34100 | 34000 | 554 |
| 318 | 20240925 | 134800 | 23109866500 | 34100 | 34000 | 34100 | 33950 | 572 |
| 319 | 20240925 | 134700 | 23090412450 | 33950 | 34000 | 34000 | 33950 | 463 |
| 320 | 20240925 | 134600 | 23074687700 | 33950 | 34050 | 34050 | 33950 | 530 |
| 321 | 20240925 | 134500 | 23056669050 | 34000 | 33950 | 34000 | 33950 | 310 |
| 322 | 20240925 | 134400 | 23046135350 | 33950 | 33950 | 34000 | 33950 | 1820 |
| 323 | 20240925 | 134300 | 22984266650 | 33950 | 33950 | 34000 | 33950 | 2422 |
| 324 | 20240925 | 134200 | 22902039650 | 33950 | 33950 | 34000 | 33950 | 515 |
| 325 | 20240925 | 134100 | 22884553600 | 33950 | 34000 | 34000 | 33950 | 485 |
| 326 | 20240925 | 134000 | 22868078700 | 34000 | 33950 | 34000 | 33950 | 1777 |
| 327 | 20240925 | 133900 | 22807742300 | 33950 | 34000 | 34000 | 33950 | 564 |
| 328 | 20240925 | 133800 | 22788582150 | 33950 | 33950 | 34000 | 33950 | 478 |
| 329 | 20240925 | 133700 | 22772348900 | 33950 | 34000 | 34050 | 33950 | 2768 |
| 330 | 20240925 | 133600 | 22678331050 | 34000 | 34000 | 34000 | 33950 | 427 |
| 331 | 20240925 | 133500 | 22663822400 | 34000 | 34000 | 34050 | 33950 | 741 |
| 332 | 20240925 | 133400 | 22638634700 | 33950 | 34050 | 34050 | 33950 | 2732 |
| 333 | 20240925 | 133300 | 22545761050 | 34050 | 34050 | 34050 | 34000 | 556 |
| 334 | 20240925 | 133200 | 22526844150 | 34050 | 34050 | 34100 | 34000 | 1003 |
| 335 | 20240925 | 133100 | 22492685650 | 34050 | 34100 | 34150 | 34050 | 1743 |
| 336 | 20240925 | 133000 | 22433256200 | 34100 | 34100 | 34200 | 34100 | 1286 |
| 337 | 20240925 | 132900 | 22389348550 | 34050 | 34050 | 34100 | 34000 | 1294 |
| 338 | 20240925 | 132800 | 22345240450 | 34050 | 34050 | 34100 | 34000 | 434 |
| 339 | 20240925 | 132700 | 22330476350 | 34050 | 34050 | 34050 | 34000 | 553 |
| 340 | 20240925 | 132600 | 22311658400 | 34000 | 34000 | 34050 | 33950 | 956 |
| 341 | 20240925 | 132500 | 22279131900 | 34000 | 33950 | 34050 | 33950 | 5248 |
| 342 | 20240925 | 132400 | 22100705800 | 34000 | 33900 | 34000 | 33900 | 1857 |
| 343 | 20240925 | 132300 | 22037642950 | 33900 | 33900 | 33950 | 33850 | 2494 |
| 344 | 20240925 | 132200 | 21953098600 | 33900 | 33950 | 34000 | 33900 | 1751 |
| 345 | 20240925 | 132100 | 21893669350 | 33850 | 33900 | 33900 | 33850 | 1516 |
| 346 | 20240925 | 132000 | 21842324900 | 33900 | 33900 | 33950 | 33850 | 2253 |
| 347 | 20240925 | 131900 | 21765971500 | 33900 | 33900 | 33900 | 33850 | 3152 |
| 348 | 20240925 | 131800 | 21659261850 | 33900 | 33900 | 33950 | 33900 | 4090 |
| 349 | 20240925 | 131700 | 21520596400 | 33900 | 33950 | 33950 | 33900 | 660 |
| 350 | 20240925 | 131600 | 21498202700 | 33950 | 33950 | 34000 | 33900 | 403 |
| 351 | 20240925 | 131500 | 21484526950 | 33950 | 34000 | 34000 | 33900 | 1110 |
| 352 | 20240925 | 131400 | 21446839600 | 33950 | 33950 | 34000 | 33950 | 2970 |
| 353 | 20240925 | 131300 | 21346004600 | 34000 | 33950 | 34000 | 33950 | 953 |
| 354 | 20240925 | 131200 | 21313627750 | 34000 | 34000 | 34000 | 33950 | 6440 |
| 355 | 20240925 | 131100 | 21094964250 | 34050 | 34050 | 34050 | 34000 | 1177 |
| 356 | 20240925 | 131000 | 21054944150 | 34000 | 34000 | 34050 | 34000 | 5356 |
| 357 | 20240925 | 130900 | 20872804650 | 34050 | 34050 | 34050 | 34000 | 1812 |
| 358 | 20240925 | 130800 | 20811111450 | 34100 | 34100 | 34150 | 34050 | 3783 |
| 359 | 20240925 | 130700 | 20682229800 | 34100 | 34100 | 34100 | 34050 | 610 |
| 360 | 20240925 | 130600 | 20661445200 | 34100 | 34100 | 34150 | 34050 | 571 |
| 361 | 20240925 | 130500 | 20641978900 | 34100 | 34100 | 34100 | 34050 | 1332 |
| 362 | 20240925 | 130400 | 20596590150 | 34100 | 34100 | 34150 | 34100 | 342 |
| 363 | 20240925 | 130300 | 20584924600 | 34100 | 34150 | 34150 | 34100 | 1253 |
| 364 | 20240925 | 130200 | 20542193300 | 34100 | 34100 | 34150 | 34100 | 2439 |
| 365 | 20240925 | 130100 | 20459016900 | 34100 | 34100 | 34150 | 34100 | 334 |
| 366 | 20240925 | 130000 | 20447626400 | 34100 | 34150 | 34200 | 34100 | 2712 |
| 367 | 20240925 | 125900 | 20355005800 | 34200 | 34200 | 34200 | 34150 | 560 |
| 368 | 20240925 | 125800 | 20335874150 | 34200 | 34250 | 34250 | 34150 | 1518 |
| 369 | 20240925 | 125700 | 20283954700 | 34200 | 34200 | 34250 | 34200 | 546 |
| 370 | 20240925 | 125600 | 20265265400 | 34200 | 34200 | 34250 | 34200 | 434 |
| 371 | 20240925 | 125500 | 20250414550 | 34200 | 34250 | 34300 | 34200 | 531 |
| 372 | 20240925 | 125400 | 20232236100 | 34250 | 34250 | 34300 | 34200 | 429 |
| 373 | 20240925 | 125300 | 20217544550 | 34300 | 34250 | 34300 | 34200 | 719 |
| 374 | 20240925 | 125200 | 20192933250 | 34200 | 34300 | 34300 | 34200 | 1318 |
| 375 | 20240925 | 125100 | 20147810800 | 34300 | 34250 | 34300 | 34250 | 252 |
| 376 | 20240925 | 125000 | 20139179200 | 34300 | 34300 | 34300 | 34200 | 1200 |
| 377 | 20240925 | 124900 | 20098099300 | 34250 | 34250 | 34300 | 34250 | 348 |
| 378 | 20240925 | 124800 | 20086176600 | 34250 | 34250 | 34350 | 34250 | 844 |
| 379 | 20240925 | 124700 | 20057243600 | 34250 | 34300 | 34300 | 34250 | 764 |
| 380 | 20240925 | 124600 | 20031048800 | 34300 | 34300 | 34350 | 34250 | 556 |
| 381 | 20240925 | 124500 | 20011981100 | 34300 | 34300 | 34350 | 34300 | 696 |
| 382 | 20240925 | 124400 | 19988104400 | 34300 | 34350 | 34350 | 34300 | 408 |
| 383 | 20240925 | 124300 | 19974104500 | 34350 | 34300 | 34400 | 34300 | 455 |
| 384 | 20240925 | 124200 | 19958489250 | 34350 | 34350 | 34350 | 34300 | 848 |
| 385 | 20240925 | 124100 | 19929369650 | 34350 | 34350 | 34400 | 34350 | 989 |
| 386 | 20240925 | 124000 | 19895392250 | 34350 | 34350 | 34350 | 34300 | 667 |
| 387 | 20240925 | 123900 | 19872494900 | 34300 | 34300 | 34350 | 34300 | 480 |
| 388 | 20240925 | 123800 | 19856027700 | 34300 | 34300 | 34350 | 34300 | 517 |
| 389 | 20240925 | 123700 | 19838289100 | 34300 | 34350 | 34400 | 34300 | 342 |
| 390 | 20240925 | 123600 | 19826553900 | 34350 | 34300 | 34400 | 34300 | 785 |
| 391 | 20240925 | 123500 | 19799590400 | 34300 | 34350 | 34400 | 34300 | 538 |
| 392 | 20240925 | 123400 | 19781111750 | 34350 | 34350 | 34350 | 34300 | 345 |
| 393 | 20240925 | 123300 | 19769269000 | 34400 | 34400 | 34400 | 34350 | 381 |
| 394 | 20240925 | 123200 | 19756175750 | 34350 | 34350 | 34400 | 34350 | 612 |
| 395 | 20240925 | 123100 | 19735145400 | 34350 | 34350 | 34400 | 34300 | 442 |
| 396 | 20240925 | 123000 | 19719962250 | 34350 | 34300 | 34350 | 34250 | 5182 |
| 397 | 20240925 | 122900 | 19542015150 | 34250 | 34300 | 34350 | 34250 | 410 |
| 398 | 20240925 | 122800 | 19527947500 | 34300 | 34250 | 34300 | 34250 | 864 |
| 399 | 20240925 | 122700 | 19498330250 | 34250 | 34250 | 34300 | 34250 | 852 |
| 400 | 20240925 | 122600 | 19469117500 | 34300 | 34250 | 34350 | 34250 | 828 |
| 401 | 20240925 | 122500 | 19440722150 | 34250 | 34250 | 34300 | 34250 | 665 |
| 402 | 20240925 | 122400 | 19417924950 | 34250 | 34300 | 34300 | 34200 | 947 |
| 403 | 20240925 | 122300 | 19385490350 | 34250 | 34250 | 34300 | 34250 | 962 |
| 404 | 20240925 | 122200 | 19352528450 | 34250 | 34250 | 34350 | 34250 | 326 |
| 405 | 20240925 | 122100 | 19341349950 | 34300 | 34300 | 34350 | 34250 | 631 |
| 406 | 20240925 | 122000 | 19319711050 | 34300 | 34300 | 34350 | 34250 | 579 |
| 407 | 20240925 | 121900 | 19299845400 | 34300 | 34300 | 34350 | 34300 | 458 |
| 408 | 20240925 | 121800 | 19284127950 | 34300 | 34200 | 34300 | 34200 | 1067 |
| 409 | 20240925 | 121700 | 19247568000 | 34250 | 34200 | 34250 | 34200 | 420 |
| 410 | 20240925 | 121600 | 19233199550 | 34200 | 34150 | 34250 | 34150 | 500 |
| 411 | 20240925 | 121500 | 19216095500 | 34150 | 34200 | 34200 | 34150 | 399 |
| 412 | 20240925 | 121400 | 19202461400 | 34200 | 34200 | 34200 | 34150 | 505 |
| 413 | 20240925 | 121300 | 19185196150 | 34150 | 34150 | 34250 | 34100 | 1261 |
| 414 | 20240925 | 121200 | 19142096350 | 34150 | 34150 | 34200 | 34100 | 448 |
| 415 | 20240925 | 121100 | 19126802400 | 34150 | 34150 | 34200 | 34100 | 415 |
| 416 | 20240925 | 121000 | 19112620500 | 34150 | 34150 | 34150 | 34100 | 405 |
| 417 | 20240925 | 120900 | 19098793800 | 34150 | 34150 | 34200 | 34100 | 2731 |
| 418 | 20240925 | 120800 | 19005630950 | 34200 | 34200 | 34250 | 34150 | 612 |
| 419 | 20240925 | 120700 | 18984707550 | 34200 | 34200 | 34250 | 34200 | 725 |
| 420 | 20240925 | 120600 | 18959908550 | 34200 | 34250 | 34250 | 34200 | 754 |
| 421 | 20240925 | 120500 | 18934107650 | 34200 | 34250 | 34250 | 34200 | 571 |
| 422 | 20240925 | 120400 | 18914578500 | 34200 | 34200 | 34250 | 34200 | 779 |
| 423 | 20240925 | 120300 | 18887924000 | 34200 | 34150 | 34250 | 34150 | 813 |
| 424 | 20240925 | 120200 | 18860130700 | 34150 | 34150 | 34200 | 34100 | 522 |
| 425 | 20240925 | 120100 | 18842311000 | 34100 | 34150 | 34200 | 34100 | 2335 |
| 426 | 20240925 | 120000 | 18762570550 | 34150 | 34300 | 34300 | 34150 | 3918 |
| 427 | 20240925 | 115900 | 18628568750 | 34250 | 34300 | 34350 | 34250 | 1270 |
| 428 | 20240925 | 115800 | 18585023800 | 34250 | 34300 | 34300 | 34250 | 400 |
| 429 | 20240925 | 115700 | 18571318000 | 34300 | 34300 | 34350 | 34250 | 788 |
| 430 | 20240925 | 115600 | 18544283400 | 34300 | 34200 | 34300 | 34200 | 1723 |
| 431 | 20240925 | 115500 | 18485274050 | 34200 | 34250 | 34300 | 34200 | 300 |
| 432 | 20240925 | 115400 | 18475003850 | 34200 | 34200 | 34250 | 34200 | 928 |
| 433 | 20240925 | 115300 | 18443234650 | 34250 | 34250 | 34300 | 34200 | 714 |
| 434 | 20240925 | 115200 | 18418784350 | 34250 | 34250 | 34300 | 34200 | 554 |
| 435 | 20240925 | 115100 | 18399809550 | 34200 | 34300 | 34350 | 34200 | 4706 |
| 436 | 20240925 | 115000 | 18238457100 | 34300 | 34350 | 34400 | 34300 | 1421 |
| 437 | 20240925 | 114900 | 18189636750 | 34350 | 34400 | 34450 | 34350 | 329 |
| 438 | 20240925 | 114800 | 18178327450 | 34400 | 34400 | 34450 | 34350 | 2046 |
| 439 | 20240925 | 114700 | 18107945450 | 34400 | 34450 | 34450 | 34400 | 498 |
| 440 | 20240925 | 114600 | 18090806500 | 34400 | 34400 | 34450 | 34400 | 738 |
| 441 | 20240925 | 114500 | 18065412650 | 34400 | 34400 | 34450 | 34400 | 581 |
| 442 | 20240925 | 114400 | 18045411700 | 34400 | 34450 | 34450 | 34400 | 462 |
| 443 | 20240925 | 114300 | 18029512200 | 34450 | 34500 | 34500 | 34450 | 1312 |
| 444 | 20240925 | 114200 | 17984309950 | 34450 | 34500 | 34500 | 34450 | 1485 |
| 445 | 20240925 | 114100 | 17933087150 | 34450 | 34500 | 34550 | 34450 | 2799 |
| 446 | 20240925 | 114000 | 17836526900 | 34450 | 34450 | 34500 | 34400 | 1351 |
| 447 | 20240925 | 113900 | 17789940800 | 34450 | 34400 | 34500 | 34400 | 1468 |
| 448 | 20240925 | 113800 | 17739375300 | 34400 | 34400 | 34450 | 34400 | 570 |
| 449 | 20240925 | 113700 | 17719752900 | 34400 | 34450 | 34450 | 34400 | 806 |
| 450 | 20240925 | 113600 | 17692011800 | 34450 | 34450 | 34450 | 34400 | 1167 |
| 451 | 20240925 | 113500 | 17651825550 | 34400 | 34400 | 34450 | 34400 | 980 |
| 452 | 20240925 | 113400 | 17618087250 | 34400 | 34400 | 34450 | 34400 | 344 |
| 453 | 20240925 | 113300 | 17606248700 | 34400 | 34450 | 34450 | 34400 | 750 |
| 454 | 20240925 | 113200 | 17580433850 | 34400 | 34350 | 34400 | 34350 | 509 |
| 455 | 20240925 | 113100 | 17562929850 | 34350 | 34350 | 34400 | 34350 | 1829 |
| 456 | 20240925 | 113000 | 17500029050 | 34350 | 34400 | 34400 | 34350 | 491 |
| 457 | 20240925 | 112900 | 17483161550 | 34350 | 34400 | 34400 | 34350 | 578 |
| 458 | 20240925 | 112800 | 17463296750 | 34350 | 34400 | 34400 | 34350 | 501 |
| 459 | 20240925 | 112700 | 17446079800 | 34350 | 34300 | 34400 | 34300 | 451 |
| 460 | 20240925 | 112600 | 17430585200 | 34350 | 34350 | 34400 | 34300 | 1734 |
| 461 | 20240925 | 112500 | 17370963600 | 34300 | 34300 | 34400 | 34300 | 1638 |
| 462 | 20240925 | 112400 | 17314702500 | 34350 | 34300 | 34350 | 34300 | 662 |
| 463 | 20240925 | 112300 | 17291988400 | 34300 | 34300 | 34350 | 34250 | 140 |
| 464 | 20240925 | 112200 | 17287187150 | 34350 | 34250 | 34350 | 34250 | 955 |
| 465 | 20240925 | 112100 | 17254446600 | 34250 | 34250 | 34300 | 34250 | 634 |
| 466 | 20240925 | 112000 | 17232716050 | 34250 | 34300 | 34300 | 34250 | 367 |
| 467 | 20240925 | 111900 | 17220139650 | 34300 | 34300 | 34350 | 34250 | 734 |
| 468 | 20240925 | 111800 | 17194974150 | 34350 | 34300 | 34350 | 34250 | 831 |
| 469 | 20240925 | 111700 | 17166478850 | 34250 | 34200 | 34250 | 34200 | 1191 |
| 470 | 20240925 | 111600 | 17125733550 | 34200 | 34200 | 34250 | 34200 | 554 |
| 471 | 20240925 | 111500 | 17106779750 | 34200 | 34200 | 34250 | 34200 | 832 |
| 472 | 20240925 | 111400 | 17078314050 | 34200 | 34200 | 34250 | 34150 | 300 |
| 473 | 20240925 | 111300 | 17068052700 | 34200 | 34200 | 34250 | 34150 | 1495 |
| 474 | 20240925 | 111200 | 17016954900 | 34200 | 34250 | 34300 | 34150 | 2624 |
| 475 | 20240925 | 111100 | 16927060800 | 34300 | 34300 | 34350 | 34250 | 1169 |
| 476 | 20240925 | 111000 | 16886961150 | 34250 | 34300 | 34300 | 34250 | 876 |
| 477 | 20240925 | 110900 | 16856921050 | 34250 | 34200 | 34350 | 34200 | 2144 |
| 478 | 20240925 | 110800 | 16783431050 | 34200 | 34200 | 34250 | 34200 | 576 |
| 479 | 20240925 | 110700 | 16763725500 | 34200 | 34150 | 34200 | 34100 | 1208 |
| 480 | 20240925 | 110600 | 16722451450 | 34100 | 34050 | 34150 | 34050 | 352 |
| 481 | 20240925 | 110500 | 16710448500 | 34100 | 34100 | 34150 | 34000 | 1512 |
| 482 | 20240925 | 110400 | 16658993300 | 34100 | 34100 | 34150 | 34050 | 2543 |
| 483 | 20240925 | 110300 | 16572279950 | 34100 | 34050 | 34100 | 34050 | 398 |
| 484 | 20240925 | 110200 | 16558716600 | 34050 | 34050 | 34100 | 34000 | 2551 |
| 485 | 20240925 | 110100 | 16471855400 | 34050 | 34050 | 34100 | 34050 | 388 |
| 486 | 20240925 | 110000 | 16458637750 | 34050 | 34000 | 34050 | 34000 | 1036 |
| 487 | 20240925 | 105900 | 16423381200 | 34000 | 34000 | 34050 | 34000 | 1196 |
| 488 | 20240925 | 105800 | 16382694300 | 34000 | 34000 | 34050 | 34000 | 1041 |
| 489 | 20240925 | 105700 | 16347293750 | 34000 | 33950 | 34050 | 33950 | 1580 |
| 490 | 20240925 | 105600 | 16293600550 | 33950 | 33950 | 34050 | 33950 | 4801 |
| 491 | 20240925 | 105500 | 16130407300 | 33950 | 34050 | 34050 | 33950 | 4519 |
| 492 | 20240925 | 105400 | 15976763400 | 34000 | 34050 | 34100 | 34000 | 4727 |
| 493 | 20240925 | 105300 | 15815919900 | 34050 | 34050 | 34100 | 34050 | 1899 |
| 494 | 20240925 | 105200 | 15751254500 | 34100 | 34100 | 34150 | 34050 | 708 |
| 495 | 20240925 | 105100 | 15727130400 | 34100 | 34050 | 34100 | 34050 | 895 |
| 496 | 20240925 | 105000 | 15696639350 | 34100 | 34150 | 34150 | 34050 | 2027 |
| 497 | 20240925 | 104900 | 15627514600 | 34200 | 34100 | 34200 | 34050 | 2319 |
| 498 | 20240925 | 104800 | 15548445950 | 34100 | 34100 | 34150 | 34050 | 1427 |
| 499 | 20240925 | 104700 | 15499795400 | 34050 | 34100 | 34100 | 34050 | 1223 |
| 500 | 20240925 | 104600 | 15458147800 | 34100 | 34100 | 34150 | 34050 | 1639 |
| 501 | 20240925 | 104500 | 15402266200 | 34100 | 34100 | 34150 | 34100 | 1228 |
| 502 | 20240925 | 104400 | 15360374650 | 34100 | 34200 | 34200 | 34100 | 584 |
| 503 | 20240925 | 104300 | 15340433650 | 34150 | 34150 | 34200 | 34100 | 1753 |
| 504 | 20240925 | 104200 | 15280604950 | 34200 | 34150 | 34200 | 34100 | 1626 |
| 505 | 20240925 | 104100 | 15225097950 | 34100 | 34050 | 34150 | 34050 | 1246 |
| 506 | 20240925 | 104000 | 15182597750 | 34100 | 34100 | 34150 | 34050 | 1427 |
| 507 | 20240925 | 103900 | 15133937750 | 34100 | 34100 | 34150 | 34100 | 1742 |
| 508 | 20240925 | 103800 | 15074493450 | 34100 | 34100 | 34150 | 34100 | 913 |
| 509 | 20240925 | 103700 | 15043356050 | 34100 | 34100 | 34100 | 34050 | 967 |
| 510 | 20240925 | 103600 | 15010382550 | 34100 | 34100 | 34150 | 34050 | 1312 |
| 511 | 20240925 | 103500 | 14965653400 | 34100 | 34100 | 34150 | 34100 | 1919 |
| 512 | 20240925 | 103400 | 14900211500 | 34100 | 34100 | 34150 | 34100 | 1609 |
| 513 | 20240925 | 103300 | 14845344000 | 34100 | 34100 | 34150 | 34100 | 836 |
| 514 | 20240925 | 103200 | 14816822750 | 34100 | 34100 | 34150 | 34100 | 1450 |
| 515 | 20240925 | 103100 | 14767372950 | 34100 | 34100 | 34150 | 34100 | 1080 |
| 516 | 20240925 | 103000 | 14730521250 | 34100 | 34100 | 34150 | 34100 | 1215 |
| 517 | 20240925 | 102900 | 14689082900 | 34100 | 34100 | 34150 | 34100 | 2494 |
| 518 | 20240925 | 102800 | 14604033400 | 34050 | 34050 | 34100 | 34000 | 1716 |
| 519 | 20240925 | 102700 | 14545599050 | 34050 | 34100 | 34100 | 34050 | 877 |
| 520 | 20240925 | 102600 | 14515732050 | 34100 | 34100 | 34100 | 34050 | 4677 |
| 521 | 20240925 | 102500 | 14356475950 | 34050 | 34100 | 34150 | 34050 | 2802 |
| 522 | 20240925 | 102400 | 14260986650 | 34150 | 34100 | 34200 | 34100 | 1427 |
| 523 | 20240925 | 102300 | 14212286650 | 34100 | 34200 | 34200 | 34100 | 1114 |
| 524 | 20240925 | 102200 | 14174258050 | 34200 | 34050 | 34200 | 34050 | 1023 |
| 525 | 20240925 | 102100 | 14139363100 | 34050 | 34250 | 34250 | 34050 | 1738 |
| 526 | 20240925 | 102000 | 14080065400 | 34300 | 34150 | 34300 | 34100 | 1067 |
| 527 | 20240925 | 101900 | 14043618450 | 34100 | 34050 | 34250 | 34050 | 3627 |
| 528 | 20240925 | 101800 | 13919623800 | 34050 | 34150 | 34200 | 34000 | 1784 |
| 529 | 20240925 | 101700 | 13858781700 | 34100 | 34000 | 34150 | 33950 | 6009 |
| 530 | 20240925 | 101600 | 13654358250 | 34000 | 34000 | 34050 | 33950 | 3028 |
| 531 | 20240925 | 101500 | 13551386300 | 34000 | 34150 | 34150 | 34000 | 10335 |
| 532 | 20240925 | 101400 | 13199405600 | 34150 | 34150 | 34250 | 34150 | 3089 |
| 533 | 20240925 | 101300 | 13093753500 | 34150 | 34250 | 34300 | 34100 | 16615 |
| 534 | 20240925 | 101200 | 12526112900 | 34250 | 34300 | 34300 | 34200 | 4319 |
| 535 | 20240925 | 101100 | 12378184850 | 34300 | 34300 | 34300 | 34250 | 720 |
| 536 | 20240925 | 101000 | 12353499350 | 34300 | 34350 | 34350 | 34250 | 643 |
| 537 | 20240925 | 100900 | 12331440450 | 34350 | 34300 | 34400 | 34250 | 7200 |
| 538 | 20240925 | 100800 | 12084345800 | 34350 | 34350 | 34350 | 34300 | 1935 |
| 539 | 20240925 | 100700 | 12017953550 | 34350 | 34250 | 34450 | 34250 | 6435 |
| 540 | 20240925 | 100600 | 11797211900 | 34300 | 34300 | 34300 | 34250 | 1883 |
| 541 | 20240925 | 100500 | 11732709750 | 34250 | 34400 | 34450 | 34250 | 5820 |
| 542 | 20240925 | 100400 | 11532982850 | 34450 | 34350 | 34450 | 34350 | 829 |
| 543 | 20240925 | 100300 | 11504482900 | 34350 | 34350 | 34450 | 34300 | 2740 |
| 544 | 20240925 | 100200 | 11410359000 | 34450 | 34350 | 34450 | 34350 | 1740 |
| 545 | 20240925 | 100100 | 11350563350 | 34350 | 34350 | 34450 | 34350 | 579 |
| 546 | 20240925 | 100000 | 11330655550 | 34400 | 34550 | 34550 | 34350 | 3042 |
| 547 | 20240925 | 095900 | 11226007150 | 34400 | 34550 | 34550 | 34400 | 1632 |
| 548 | 20240925 | 095800 | 11169752100 | 34550 | 34400 | 34550 | 34350 | 1877 |
| 549 | 20240925 | 095700 | 11105061500 | 34450 | 34400 | 34450 | 34350 | 1251 |
| 550 | 20240925 | 095600 | 11062034900 | 34400 | 34350 | 34400 | 34300 | 967 |
| 551 | 20240925 | 095500 | 11028811850 | 34350 | 34400 | 34400 | 34300 | 2895 |
| 552 | 20240925 | 095400 | 10929367800 | 34400 | 34450 | 34450 | 34350 | 1266 |
| 553 | 20240925 | 095300 | 10885830600 | 34400 | 34350 | 34450 | 34350 | 1020 |
| 554 | 20240925 | 095200 | 10850773850 | 34350 | 34400 | 34400 | 34350 | 675 |
| 555 | 20240925 | 095100 | 10827574200 | 34400 | 34400 | 34450 | 34350 | 523 |
| 556 | 20240925 | 095000 | 10809578350 | 34400 | 34300 | 34400 | 34300 | 1351 |
| 557 | 20240925 | 094900 | 10763190450 | 34300 | 34400 | 34450 | 34300 | 1567 |
| 558 | 20240925 | 094800 | 10709350950 | 34400 | 34300 | 34400 | 34300 | 1640 |
| 559 | 20240925 | 094700 | 10652992200 | 34350 | 34350 | 34400 | 34350 | 1574 |
| 560 | 20240925 | 094600 | 10598921750 | 34400 | 34350 | 34400 | 34300 | 940 |
| 561 | 20240925 | 094500 | 10566636100 | 34350 | 34450 | 34500 | 34350 | 1387 |
| 562 | 20240925 | 094400 | 10518912650 | 34450 | 34450 | 34500 | 34400 | 1771 |
| 563 | 20240925 | 094300 | 10457902500 | 34500 | 34550 | 34550 | 34450 | 5105 |
| 564 | 20240925 | 094200 | 10281758550 | 34650 | 34550 | 34650 | 34550 | 1478 |
| 565 | 20240925 | 094100 | 10230664200 | 34600 | 34650 | 34650 | 34550 | 853 |
| 566 | 20240925 | 094000 | 10201144300 | 34650 | 34600 | 34650 | 34550 | 2163 |
| 567 | 20240925 | 093900 | 10126284500 | 34600 | 34600 | 34650 | 34550 | 1096 |
| 568 | 20240925 | 093800 | 10088358950 | 34600 | 34500 | 34600 | 34500 | 1715 |
| 569 | 20240925 | 093700 | 10029057250 | 34550 | 34600 | 34600 | 34550 | 700 |
| 570 | 20240925 | 093600 | 10004858650 | 34600 | 34550 | 34600 | 34500 | 2832 |
| 571 | 20240925 | 093500 | 9907058700 | 34550 | 34500 | 34650 | 34500 | 5471 |
| 572 | 20240925 | 093400 | 9717943300 | 34500 | 34500 | 34550 | 34500 | 653 |
| 573 | 20240925 | 093300 | 9695414350 | 34550 | 34550 | 34600 | 34500 | 3897 |
| 574 | 20240925 | 093200 | 9560793850 | 34600 | 34550 | 34650 | 34500 | 2555 |
| 575 | 20240925 | 093100 | 9472471900 | 34550 | 34550 | 34600 | 34400 | 7768 |
| 576 | 20240925 | 093000 | 9204345600 | 34550 | 34400 | 34550 | 34400 | 10750 |
| 577 | 20240925 | 092900 | 8833585300 | 34400 | 34350 | 34400 | 34300 | 2169 |
| 578 | 20240925 | 092800 | 8759011900 | 34350 | 34250 | 34350 | 34250 | 2222 |
| 579 | 20240925 | 092700 | 8682783600 | 34250 | 34200 | 34350 | 34150 | 7349 |
| 580 | 20240925 | 092600 | 8431003300 | 34150 | 34100 | 34150 | 34050 | 6758 |
| 581 | 20240925 | 092500 | 8200742050 | 34100 | 34050 | 34100 | 33950 | 10539 |
| 582 | 20240925 | 092400 | 7842121450 | 34050 | 34250 | 34300 | 34050 | 13680 |
| 583 | 20240925 | 092300 | 7375048450 | 34250 | 34150 | 34300 | 34050 | 15183 |
| 584 | 20240925 | 092200 | 6855914650 | 34000 | 34250 | 34250 | 33950 | 25640 |
| 585 | 20240925 | 092100 | 5982305250 | 34150 | 34350 | 34450 | 34150 | 11960 |
| 586 | 20240925 | 092000 | 5572574550 | 34300 | 34450 | 34500 | 34300 | 6075 |
| 587 | 20240925 | 091900 | 5363662850 | 34500 | 34500 | 34550 | 34400 | 5849 |
| 588 | 20240925 | 091800 | 5162031200 | 34450 | 34700 | 34750 | 34450 | 14378 |
| 589 | 20240925 | 091700 | 4664997500 | 34750 | 34800 | 34850 | 34650 | 9003 |
| 590 | 20240925 | 091600 | 4352368300 | 34800 | 34850 | 34900 | 34700 | 8301 |
| 591 | 20240925 | 091500 | 4063641300 | 34900 | 34800 | 34900 | 34750 | 9835 |
| 592 | 20240925 | 091400 | 3721290150 | 34850 | 34900 | 34900 | 34800 | 3648 |
| 593 | 20240925 | 091300 | 3594227500 | 34850 | 34950 | 35000 | 34800 | 4995 |
| 594 | 20240925 | 091200 | 3420115200 | 34950 | 34950 | 35000 | 34800 | 7825 |
| 595 | 20240925 | 091100 | 3147269050 | 34950 | 35000 | 35000 | 34850 | 3702 |
| 596 | 20240925 | 091000 | 3018011150 | 35000 | 35050 | 35050 | 34800 | 6674 |
| 597 | 20240925 | 090900 | 2784696100 | 35050 | 35050 | 35150 | 35000 | 4022 |
| 598 | 20240925 | 090800 | 2643651850 | 35100 | 35250 | 35350 | 35000 | 9364 |
| 599 | 20240925 | 090700 | 2314396150 | 35250 | 35100 | 35300 | 35000 | 15671 |
| 600 | 20240925 | 090600 | 1762643950 | 35100 | 34900 | 35100 | 34800 | 8632 |
| 601 | 20240925 | 090500 | 1460943650 | 34900 | 34850 | 34900 | 34800 | 3509 |
| 602 | 20240925 | 090400 | 1338614050 | 34850 | 34900 | 34900 | 34850 | 2358 |
| 603 | 20240925 | 090300 | 1256417600 | 34900 | 34900 | 34900 | 34750 | 5083 |
| 604 | 20240925 | 090200 | 1079420200 | 34800 | 34850 | 34900 | 34800 | 7054 |
| 605 | 20240925 | 090100 | 833362750 | 34850 | 34700 | 34900 | 34500 | 7694 |
| 606 | 20240925 | 090000 | 566133150 | 34650 | 34500 | 34650 | 34400 | 14118 |