34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 190700 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 31289 |
| 3 | 20240925 | 190600 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 4 | 20240925 | 190500 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 5 | 20240925 | 190400 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 6 | 20240925 | 190300 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 7 | 20240925 | 190200 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 8 | 20240925 | 190100 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 9 | 20240925 | 190000 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 10 | 20240925 | 185900 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 11 | 20240925 | 185800 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 12 | 20240925 | 185700 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 13 | 20240925 | 185600 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 14 | 20240925 | 185500 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 15 | 20240925 | 185400 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 16 | 20240925 | 185300 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 17 | 20240925 | 185200 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 18 | 20240925 | 185100 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 19 | 20240925 | 185000 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 20 | 20240925 | 184900 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 21 | 20240925 | 184800 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 22 | 20240925 | 184700 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 23 | 20240925 | 184600 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 24 | 20240925 | 184500 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 25 | 20240925 | 184400 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 26 | 20240925 | 184300 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 27 | 20240925 | 184200 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 28 | 20240925 | 184100 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 29 | 20240925 | 184000 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 30 | 20240925 | 183900 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 31 | 20240925 | 183800 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 32 | 20240925 | 183700 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 31289 |
| 33 | 20240925 | 183600 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 34 | 20240925 | 183500 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 35 | 20240925 | 183400 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 36 | 20240925 | 183300 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 37 | 20240925 | 183200 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 38 | 20240925 | 183100 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 39 | 20240925 | 183000 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 40 | 20240925 | 182900 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 41 | 20240925 | 182800 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 42 | 20240925 | 182700 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 43 | 20240925 | 182600 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 44 | 20240925 | 182500 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 45 | 20240925 | 182400 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 46 | 20240925 | 182300 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 47 | 20240925 | 182200 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 48 | 20240925 | 182100 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 49 | 20240925 | 182000 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 50 | 20240925 | 181900 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 51 | 20240925 | 181800 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 52 | 20240925 | 181700 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 53 | 20240925 | 181600 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 54 | 20240925 | 181500 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 55 | 20240925 | 181400 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 56 | 20240925 | 181300 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 57 | 20240925 | 181200 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 58 | 20240925 | 181100 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 59 | 20240925 | 181000 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 60 | 20240925 | 180900 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 61 | 20240925 | 180800 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 62 | 20240925 | 180700 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 31289 |
| 63 | 20240925 | 180600 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 64 | 20240925 | 180500 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 65 | 20240925 | 180400 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 66 | 20240925 | 180300 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 67 | 20240925 | 180200 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 68 | 20240925 | 180100 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 69 | 20240925 | 180000 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 70 | 20240925 | 175900 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 71 | 20240925 | 175800 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 72 | 20240925 | 175700 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 73 | 20240925 | 175600 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 74 | 20240925 | 175500 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 75 | 20240925 | 175400 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 76 | 20240925 | 175300 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 77 | 20240925 | 175200 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 78 | 20240925 | 175100 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 79 | 20240925 | 175000 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 80 | 20240925 | 174900 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 81 | 20240925 | 174800 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 82 | 20240925 | 174700 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 83 | 20240925 | 174600 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 84 | 20240925 | 174500 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 85 | 20240925 | 174400 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 86 | 20240925 | 174300 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 87 | 20240925 | 174200 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 88 | 20240925 | 174100 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 89 | 20240925 | 174000 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 90 | 20240925 | 173900 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 91 | 20240925 | 173800 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 92 | 20240925 | 173700 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 31289 |
| 93 | 20240925 | 173600 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 94 | 20240925 | 173500 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 95 | 20240925 | 173400 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 96 | 20240925 | 173300 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 97 | 20240925 | 173200 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 98 | 20240925 | 173100 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 99 | 20240925 | 173000 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 100 | 20240925 | 172900 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 101 | 20240925 | 172800 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 102 | 20240925 | 172700 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 103 | 20240925 | 172600 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 104 | 20240925 | 172500 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 105 | 20240925 | 172400 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 106 | 20240925 | 172300 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 107 | 20240925 | 172200 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 108 | 20240925 | 172100 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 109 | 20240925 | 172000 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 110 | 20240925 | 171900 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 111 | 20240925 | 171800 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 112 | 20240925 | 171700 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 113 | 20240925 | 171600 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 114 | 20240925 | 171500 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 115 | 20240925 | 171400 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 116 | 20240925 | 171300 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 117 | 20240925 | 171200 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 118 | 20240925 | 171100 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 119 | 20240925 | 171000 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 120 | 20240925 | 170900 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 121 | 20240925 | 170800 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 122 | 20240925 | 170700 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 31289 |
| 123 | 20240925 | 170600 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 124 | 20240925 | 170500 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 125 | 20240925 | 170400 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 126 | 20240925 | 170300 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 127 | 20240925 | 170200 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 128 | 20240925 | 170100 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 129 | 20240925 | 170000 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 130 | 20240925 | 165900 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 131 | 20240925 | 165800 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 132 | 20240925 | 165700 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 133 | 20240925 | 165600 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 134 | 20240925 | 165500 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 135 | 20240925 | 165400 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 136 | 20240925 | 165300 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 137 | 20240925 | 165200 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 138 | 20240925 | 165100 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 139 | 20240925 | 165000 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 140 | 20240925 | 164900 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 141 | 20240925 | 164800 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 142 | 20240925 | 164700 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 143 | 20240925 | 164600 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 144 | 20240925 | 164500 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 145 | 20240925 | 164400 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 146 | 20240925 | 164300 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 147 | 20240925 | 164200 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 148 | 20240925 | 164100 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 149 | 20240925 | 164000 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 150 | 20240925 | 163900 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 151 | 20240925 | 163800 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 152 | 20240925 | 163700 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 31289 |
| 153 | 20240925 | 163600 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 154 | 20240925 | 163500 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 155 | 20240925 | 163400 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 156 | 20240925 | 163300 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 157 | 20240925 | 163200 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 158 | 20240925 | 163100 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 159 | 20240925 | 163000 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 160 | 20240925 | 162900 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 161 | 20240925 | 162800 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 162 | 20240925 | 162700 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 163 | 20240925 | 162600 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 164 | 20240925 | 162500 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 165 | 20240925 | 162400 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 166 | 20240925 | 162300 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 167 | 20240925 | 162200 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 168 | 20240925 | 162100 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 169 | 20240925 | 162000 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 170 | 20240925 | 161900 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 171 | 20240925 | 161800 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 172 | 20240925 | 161700 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 173 | 20240925 | 161600 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 174 | 20240925 | 161500 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 175 | 20240925 | 161400 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 176 | 20240925 | 161300 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 177 | 20240925 | 161200 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 178 | 20240925 | 161100 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 179 | 20240925 | 161000 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 180 | 20240925 | 160900 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 181 | 20240925 | 160800 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 182 | 20240925 | 160700 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 31289 |
| 183 | 20240925 | 160600 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 184 | 20240925 | 160500 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 185 | 20240925 | 160400 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 186 | 20240925 | 160300 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 187 | 20240925 | 160200 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 188 | 20240925 | 160100 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 189 | 20240925 | 160000 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 190 | 20240925 | 155900 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 191 | 20240925 | 155800 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 192 | 20240925 | 155700 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 193 | 20240925 | 155600 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 194 | 20240925 | 155500 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 195 | 20240925 | 155400 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 196 | 20240925 | 155300 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 197 | 20240925 | 155200 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 198 | 20240925 | 155100 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 199 | 20240925 | 155000 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 200 | 20240925 | 154900 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 201 | 20240925 | 154800 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 202 | 20240925 | 154700 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 203 | 20240925 | 154600 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 204 | 20240925 | 154500 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 205 | 20240925 | 154400 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 206 | 20240925 | 154300 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 207 | 20240925 | 154200 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 208 | 20240925 | 154100 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 209 | 20240925 | 154000 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 210 | 20240925 | 153900 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 211 | 20240925 | 153800 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 212 | 20240925 | 153700 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 31289 |
| 213 | 20240925 | 153600 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 214 | 20240925 | 153500 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 215 | 20240925 | 153400 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 216 | 20240925 | 153300 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 217 | 20240925 | 153200 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 218 | 20240925 | 153100 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 219 | 20240925 | 153000 | 134821751350 | 31350 | 31350 | 31350 | 31350 | 31289 |
| 220 | 20240925 | 152900 | 133840841200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 221 | 20240925 | 152800 | 133840841200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 222 | 20240925 | 152700 | 133840841200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 223 | 20240925 | 152600 | 133840841200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 224 | 20240925 | 152500 | 133840841200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 225 | 20240925 | 152400 | 133840841200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 226 | 20240925 | 152300 | 133840841200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 227 | 20240925 | 152200 | 133840841200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 228 | 20240925 | 152100 | 133840841200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 229 | 20240925 | 152000 | 133840841200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 230 | 20240925 | 151900 | 133840841200 | 31550 | 31500 | 31600 | 31500 | 8260 |
| 231 | 20240925 | 151800 | 133580333900 | 31550 | 31450 | 31550 | 31400 | 4740 |
| 232 | 20240925 | 151700 | 133431050550 | 31450 | 31500 | 31500 | 31400 | 8613 |
| 233 | 20240925 | 151600 | 133160148150 | 31500 | 31500 | 31550 | 31400 | 7962 |
| 234 | 20240925 | 151500 | 132909505000 | 31500 | 31450 | 31500 | 31450 | 3604 |
| 235 | 20240925 | 151400 | 132796073550 | 31500 | 31400 | 31500 | 31350 | 4063 |
| 236 | 20240925 | 151300 | 132668372200 | 31400 | 31400 | 31400 | 31350 | 2909 |
| 237 | 20240925 | 151200 | 132577102850 | 31350 | 31350 | 31350 | 31300 | 4112 |
| 238 | 20240925 | 151100 | 132448226100 | 31350 | 31300 | 31350 | 31250 | 7699 |
| 239 | 20240925 | 151000 | 132207226850 | 31300 | 31300 | 31300 | 31250 | 2857 |
| 240 | 20240925 | 150900 | 132117891800 | 31250 | 31300 | 31300 | 31250 | 3590 |
| 241 | 20240925 | 150800 | 132005688050 | 31250 | 31250 | 31300 | 31200 | 2633 |
| 242 | 20240925 | 150700 | 131923362100 | 31200 | 31250 | 31300 | 31200 | 2956 |
| 243 | 20240925 | 150600 | 131830985000 | 31200 | 31250 | 31300 | 31150 | 6234 |
| 244 | 20240925 | 150500 | 131636424800 | 31250 | 31200 | 31300 | 31200 | 3058 |
| 245 | 20240925 | 150400 | 131540914100 | 31250 | 31200 | 31250 | 31150 | 3111 |
| 246 | 20240925 | 150300 | 131443845000 | 31150 | 31200 | 31300 | 31150 | 5946 |
| 247 | 20240925 | 150200 | 131258186550 | 31200 | 31150 | 31300 | 31150 | 11732 |
| 248 | 20240925 | 150100 | 130891721700 | 31200 | 31150 | 31200 | 31050 | 5367 |
| 249 | 20240925 | 150000 | 130724692800 | 31150 | 31050 | 31150 | 31050 | 7475 |
| 250 | 20240925 | 145900 | 130492283700 | 31000 | 31000 | 31050 | 30950 | 9940 |
| 251 | 20240925 | 145800 | 130184072300 | 31000 | 31150 | 31200 | 30950 | 23072 |
| 252 | 20240925 | 145700 | 129468281150 | 31150 | 31250 | 31250 | 31100 | 20166 |
| 253 | 20240925 | 145600 | 128840254550 | 31200 | 31250 | 31300 | 31200 | 13934 |
| 254 | 20240925 | 145500 | 128404971400 | 31250 | 31300 | 31300 | 31250 | 2789 |
| 255 | 20240925 | 145400 | 128317763700 | 31250 | 31400 | 31400 | 31250 | 8973 |
| 256 | 20240925 | 145300 | 128037070350 | 31400 | 31450 | 31450 | 31350 | 3353 |
| 257 | 20240925 | 145200 | 127931831800 | 31450 | 31350 | 31450 | 31350 | 5933 |
| 258 | 20240925 | 145100 | 127745636850 | 31300 | 31250 | 31350 | 31200 | 9951 |
| 259 | 20240925 | 145000 | 127434311600 | 31250 | 31400 | 31450 | 31150 | 14417 |
| 260 | 20240925 | 144900 | 126983794450 | 31400 | 31400 | 31450 | 31250 | 26268 |
| 261 | 20240925 | 144800 | 126160576050 | 31400 | 31550 | 31600 | 31400 | 37809 |
| 262 | 20240925 | 144700 | 124970305200 | 31550 | 31600 | 31650 | 31550 | 4623 |
| 263 | 20240925 | 144600 | 124824232150 | 31600 | 31650 | 31650 | 31600 | 4181 |
| 264 | 20240925 | 144500 | 124692069850 | 31650 | 31700 | 31700 | 31600 | 7517 |
| 265 | 20240925 | 144400 | 124454066050 | 31700 | 31650 | 31750 | 31650 | 5720 |
| 266 | 20240925 | 144300 | 124272760800 | 31700 | 31700 | 31700 | 31650 | 1979 |
| 267 | 20240925 | 144200 | 124210108100 | 31700 | 31700 | 31700 | 31650 | 2127 |
| 268 | 20240925 | 144100 | 124142758450 | 31700 | 31750 | 31750 | 31650 | 1814 |
| 269 | 20240925 | 144000 | 124085254300 | 31700 | 31700 | 31750 | 31700 | 1509 |
| 270 | 20240925 | 143900 | 124037389250 | 31700 | 31650 | 31750 | 31650 | 2996 |
| 271 | 20240925 | 143800 | 123942435600 | 31700 | 31600 | 31700 | 31600 | 4257 |
| 272 | 20240925 | 143700 | 123807613350 | 31650 | 31700 | 31700 | 31600 | 15575 |
| 273 | 20240925 | 143600 | 123314902500 | 31700 | 31750 | 31750 | 31650 | 5059 |
| 274 | 20240925 | 143500 | 123154516550 | 31750 | 31750 | 31750 | 31700 | 898 |
| 275 | 20240925 | 143400 | 123126036600 | 31700 | 31800 | 31800 | 31700 | 1823 |
| 276 | 20240925 | 143300 | 123068149100 | 31800 | 31800 | 31800 | 31750 | 1246 |
| 277 | 20240925 | 143200 | 123028564050 | 31750 | 31750 | 31800 | 31750 | 879 |
| 278 | 20240925 | 143100 | 123000649250 | 31800 | 31800 | 31800 | 31750 | 2025 |
| 279 | 20240925 | 143000 | 122936335200 | 31800 | 31800 | 31850 | 31750 | 1637 |
| 280 | 20240925 | 142900 | 122884280350 | 31800 | 31850 | 31850 | 31750 | 1296 |
| 281 | 20240925 | 142800 | 122843072400 | 31800 | 31850 | 31850 | 31800 | 2893 |
| 282 | 20240925 | 142700 | 122751059550 | 31800 | 31800 | 31800 | 31750 | 2132 |
| 283 | 20240925 | 142600 | 122683278900 | 31800 | 31800 | 31800 | 31750 | 1914 |
| 284 | 20240925 | 142500 | 122622487650 | 31800 | 31700 | 31800 | 31700 | 3324 |
| 285 | 20240925 | 142400 | 122516944750 | 31750 | 31700 | 31750 | 31700 | 2711 |
| 286 | 20240925 | 142300 | 122430976350 | 31750 | 31700 | 31750 | 31700 | 2127 |
| 287 | 20240925 | 142200 | 122363513000 | 31750 | 31750 | 31750 | 31700 | 1125 |
| 288 | 20240925 | 142100 | 122327804100 | 31750 | 31800 | 31800 | 31700 | 6135 |
| 289 | 20240925 | 142000 | 122132965650 | 31800 | 31800 | 31850 | 31750 | 2045 |
| 290 | 20240925 | 141900 | 122067955350 | 31750 | 31800 | 31800 | 31750 | 3896 |
| 291 | 20240925 | 141800 | 121944094150 | 31750 | 31750 | 31800 | 31750 | 2395 |
| 292 | 20240925 | 141700 | 121868025800 | 31750 | 31650 | 31750 | 31600 | 10231 |
| 293 | 20240925 | 141600 | 121543898100 | 31650 | 31700 | 31750 | 31650 | 6712 |
| 294 | 20240925 | 141500 | 121331326500 | 31700 | 31850 | 31850 | 31650 | 24083 |
| 295 | 20240925 | 141400 | 120567115250 | 31850 | 31850 | 31850 | 31800 | 1396 |
| 296 | 20240925 | 141300 | 120522702750 | 31850 | 31850 | 31850 | 31800 | 893 |
| 297 | 20240925 | 141200 | 120494279400 | 31850 | 31850 | 31900 | 31800 | 4855 |
| 298 | 20240925 | 141100 | 120339771400 | 31850 | 31850 | 31900 | 31850 | 3117 |
| 299 | 20240925 | 141000 | 120240453000 | 31850 | 32000 | 32000 | 31850 | 9909 |
| 300 | 20240925 | 140900 | 119924022600 | 32000 | 32000 | 32000 | 31950 | 807 |
| 301 | 20240925 | 140800 | 119898210800 | 32000 | 32000 | 32000 | 31950 | 542 |
| 302 | 20240925 | 140700 | 119880867650 | 32000 | 31950 | 32000 | 31900 | 1526 |
| 303 | 20240925 | 140600 | 119832110600 | 31950 | 31900 | 31950 | 31900 | 1395 |
| 304 | 20240925 | 140500 | 119787587100 | 31900 | 31900 | 31950 | 31850 | 1497 |
| 305 | 20240925 | 140400 | 119739818350 | 31950 | 31900 | 31950 | 31850 | 1735 |
| 306 | 20240925 | 140300 | 119684486250 | 31900 | 31900 | 31900 | 31850 | 1149 |
| 307 | 20240925 | 140200 | 119647856850 | 31900 | 31900 | 31950 | 31850 | 1336 |
| 308 | 20240925 | 140100 | 119605234500 | 31950 | 31950 | 31950 | 31900 | 1632 |
| 309 | 20240925 | 140000 | 119553121950 | 31950 | 31950 | 31950 | 31900 | 908 |
| 310 | 20240925 | 135900 | 119524133950 | 31950 | 31950 | 32000 | 31900 | 1022 |
| 311 | 20240925 | 135800 | 119491493150 | 31950 | 31900 | 31950 | 31900 | 1145 |
| 312 | 20240925 | 135700 | 119454923350 | 31900 | 31850 | 31900 | 31850 | 3716 |
| 313 | 20240925 | 135600 | 119336384150 | 31850 | 31850 | 31900 | 31800 | 2193 |
| 314 | 20240925 | 135500 | 119266519650 | 31850 | 31850 | 31900 | 31800 | 3454 |
| 315 | 20240925 | 135400 | 119156511950 | 31900 | 31950 | 31950 | 31850 | 1663 |
| 316 | 20240925 | 135300 | 119103475750 | 31950 | 32000 | 32000 | 31850 | 5251 |
| 317 | 20240925 | 135200 | 118935951100 | 32000 | 32000 | 32000 | 31950 | 1395 |
| 318 | 20240925 | 135100 | 118891314150 | 31950 | 32000 | 32050 | 31950 | 1144 |
| 319 | 20240925 | 135000 | 118854715550 | 31950 | 32050 | 32050 | 31950 | 5311 |
| 320 | 20240925 | 134900 | 118684820350 | 32000 | 32050 | 32100 | 32000 | 3272 |
| 321 | 20240925 | 134800 | 118580028950 | 32050 | 32000 | 32050 | 31950 | 3489 |
| 322 | 20240925 | 134700 | 118468354550 | 31950 | 32000 | 32050 | 31950 | 2252 |
| 323 | 20240925 | 134600 | 118396311300 | 32000 | 32000 | 32000 | 31950 | 3739 |
| 324 | 20240925 | 134500 | 118276687500 | 32000 | 31950 | 32000 | 31900 | 2217 |
| 325 | 20240925 | 134400 | 118205852100 | 31950 | 31950 | 31950 | 31900 | 3310 |
| 326 | 20240925 | 134300 | 118100109450 | 31950 | 31850 | 31950 | 31850 | 1689 |
| 327 | 20240925 | 134200 | 118046244150 | 31850 | 31900 | 31950 | 31850 | 5726 |
| 328 | 20240925 | 134100 | 117863826500 | 31900 | 31950 | 32000 | 31850 | 6933 |
| 329 | 20240925 | 134000 | 117642596500 | 31900 | 32100 | 32100 | 31900 | 10024 |
| 330 | 20240925 | 133900 | 117321915650 | 32050 | 32100 | 32100 | 32050 | 2610 |
| 331 | 20240925 | 133800 | 117238196350 | 32100 | 32050 | 32100 | 32000 | 5111 |
| 332 | 20240925 | 133700 | 117074425550 | 32050 | 32050 | 32100 | 32000 | 4227 |
| 333 | 20240925 | 133600 | 116939118100 | 32000 | 32050 | 32100 | 31950 | 14974 |
| 334 | 20240925 | 133500 | 116459865200 | 32050 | 32100 | 32150 | 32050 | 2582 |
| 335 | 20240925 | 133400 | 116376976550 | 32050 | 32150 | 32200 | 32050 | 12841 |
| 336 | 20240925 | 133300 | 115964734400 | 32200 | 32200 | 32200 | 32150 | 2060 |
| 337 | 20240925 | 133200 | 115898461750 | 32200 | 32250 | 32250 | 32150 | 4789 |
| 338 | 20240925 | 133100 | 115744228200 | 32250 | 32350 | 32350 | 32150 | 12676 |
| 339 | 20240925 | 133000 | 115335076150 | 32350 | 32550 | 32550 | 32350 | 6246 |
| 340 | 20240925 | 132900 | 115132603550 | 32500 | 32450 | 32550 | 32450 | 8729 |
| 341 | 20240925 | 132800 | 114848944450 | 32450 | 32400 | 32450 | 32400 | 3190 |
| 342 | 20240925 | 132700 | 114745528950 | 32400 | 32400 | 32400 | 32350 | 1989 |
| 343 | 20240925 | 132600 | 114681122900 | 32400 | 32450 | 32450 | 32350 | 4557 |
| 344 | 20240925 | 132500 | 114533467150 | 32450 | 32450 | 32450 | 32400 | 2240 |
| 345 | 20240925 | 132400 | 114460835050 | 32450 | 32400 | 32450 | 32400 | 1252 |
| 346 | 20240925 | 132300 | 114420231050 | 32400 | 32500 | 32550 | 32400 | 9060 |
| 347 | 20240925 | 132200 | 114125961550 | 32550 | 32500 | 32550 | 32500 | 8082 |
| 348 | 20240925 | 132100 | 113863170250 | 32500 | 32300 | 32500 | 32300 | 13410 |
| 349 | 20240925 | 132000 | 113428215500 | 32300 | 32350 | 32400 | 32300 | 4444 |
| 350 | 20240925 | 131900 | 113284466950 | 32400 | 32400 | 32450 | 32350 | 4269 |
| 351 | 20240925 | 131800 | 113146123100 | 32450 | 32450 | 32500 | 32400 | 3995 |
| 352 | 20240925 | 131700 | 113016489600 | 32450 | 32400 | 32500 | 32350 | 8146 |
| 353 | 20240925 | 131600 | 112752205800 | 32400 | 32400 | 32450 | 32350 | 5800 |
| 354 | 20240925 | 131500 | 112564363550 | 32450 | 32400 | 32550 | 32400 | 38360 |
| 355 | 20240925 | 131400 | 111318571300 | 32450 | 32400 | 32450 | 32300 | 14502 |
| 356 | 20240925 | 131300 | 110848933250 | 32350 | 32300 | 32400 | 32250 | 13508 |
| 357 | 20240925 | 131200 | 110412229300 | 32300 | 32150 | 32300 | 32150 | 12322 |
| 358 | 20240925 | 131100 | 110015005350 | 32200 | 32200 | 32200 | 32100 | 1953 |
| 359 | 20240925 | 131000 | 109952165350 | 32200 | 32150 | 32200 | 32100 | 4074 |
| 360 | 20240925 | 130900 | 109821140150 | 32200 | 32200 | 32200 | 32150 | 1607 |
| 361 | 20240925 | 130800 | 109769439550 | 32200 | 32150 | 32250 | 32150 | 6060 |
| 362 | 20240925 | 130700 | 109574305600 | 32200 | 32150 | 32250 | 32150 | 13467 |
| 363 | 20240925 | 130600 | 109140684200 | 32150 | 32150 | 32200 | 32150 | 2954 |
| 364 | 20240925 | 130500 | 109045680800 | 32150 | 32200 | 32200 | 32150 | 3390 |
| 365 | 20240925 | 130400 | 108936667500 | 32150 | 32150 | 32200 | 32150 | 2651 |
| 366 | 20240925 | 130300 | 108851341250 | 32200 | 32150 | 32200 | 32100 | 2285 |
| 367 | 20240925 | 130200 | 108777876850 | 32150 | 32150 | 32150 | 32100 | 4081 |
| 368 | 20240925 | 130100 | 108646823300 | 32100 | 32100 | 32150 | 32050 | 2955 |
| 369 | 20240925 | 130000 | 108551955400 | 32050 | 32100 | 32100 | 32050 | 671 |
| 370 | 20240925 | 125900 | 108530438350 | 32100 | 32050 | 32100 | 32000 | 1235 |
| 371 | 20240925 | 125800 | 108490886150 | 32000 | 32100 | 32100 | 32000 | 2881 |
| 372 | 20240925 | 125700 | 108398552200 | 32050 | 32100 | 32100 | 32050 | 1036 |
| 373 | 20240925 | 125600 | 108365312150 | 32100 | 32150 | 32150 | 32050 | 1979 |
| 374 | 20240925 | 125500 | 108301797750 | 32150 | 32050 | 32150 | 32050 | 3223 |
| 375 | 20240925 | 125400 | 108198341500 | 32100 | 32100 | 32100 | 32050 | 2075 |
| 376 | 20240925 | 125300 | 108131810400 | 32100 | 32050 | 32100 | 32000 | 1765 |
| 377 | 20240925 | 125200 | 108075249550 | 32050 | 32100 | 32150 | 32050 | 4859 |
| 378 | 20240925 | 125100 | 107919300150 | 32100 | 32050 | 32100 | 32050 | 2078 |
| 379 | 20240925 | 125000 | 107852667200 | 32050 | 32050 | 32100 | 32000 | 4379 |
| 380 | 20240925 | 124900 | 107712299250 | 32100 | 32100 | 32100 | 32050 | 3281 |
| 381 | 20240925 | 124800 | 107607042800 | 32100 | 31950 | 32150 | 31900 | 12487 |
| 382 | 20240925 | 124700 | 107207029600 | 31950 | 31950 | 31950 | 31900 | 392 |
| 383 | 20240925 | 124600 | 107194516700 | 31950 | 31950 | 31950 | 31900 | 630 |
| 384 | 20240925 | 124500 | 107174402500 | 31950 | 31900 | 31950 | 31850 | 1269 |
| 385 | 20240925 | 124400 | 107133933000 | 31850 | 31900 | 31950 | 31850 | 775 |
| 386 | 20240925 | 124300 | 107109223350 | 31900 | 31850 | 31950 | 31750 | 6443 |
| 387 | 20240925 | 124200 | 106904038150 | 31850 | 31850 | 31850 | 31800 | 1523 |
| 388 | 20240925 | 124100 | 106855571150 | 31850 | 31800 | 31850 | 31750 | 3912 |
| 389 | 20240925 | 124000 | 106731172000 | 31800 | 31800 | 31800 | 31700 | 6757 |
| 390 | 20240925 | 123900 | 106516636100 | 31800 | 31850 | 31850 | 31750 | 1650 |
| 391 | 20240925 | 123800 | 106464156500 | 31850 | 31800 | 31850 | 31750 | 4317 |
| 392 | 20240925 | 123700 | 106326880750 | 31800 | 31900 | 31900 | 31700 | 21898 |
| 393 | 20240925 | 123600 | 105630617950 | 31850 | 31850 | 31900 | 31850 | 2415 |
| 394 | 20240925 | 123500 | 105553590000 | 31900 | 31850 | 31900 | 31850 | 1188 |
| 395 | 20240925 | 123400 | 105515709400 | 31900 | 31950 | 31950 | 31850 | 4265 |
| 396 | 20240925 | 123300 | 105379733000 | 31950 | 31900 | 31950 | 31850 | 1898 |
| 397 | 20240925 | 123200 | 105319191550 | 31900 | 32000 | 32000 | 31900 | 10838 |
| 398 | 20240925 | 123100 | 104973274800 | 31950 | 31950 | 32000 | 31900 | 3009 |
| 399 | 20240925 | 123000 | 104877125550 | 31950 | 31950 | 32000 | 31950 | 2124 |
| 400 | 20240925 | 122900 | 104809258750 | 32000 | 32050 | 32050 | 31950 | 4302 |
| 401 | 20240925 | 122800 | 104671682700 | 32000 | 32100 | 32100 | 32000 | 3566 |
| 402 | 20240925 | 122700 | 104557377300 | 32100 | 32050 | 32100 | 32050 | 1640 |
| 403 | 20240925 | 122600 | 104504794350 | 32050 | 32100 | 32150 | 32050 | 1038 |
| 404 | 20240925 | 122500 | 104471495050 | 32100 | 32150 | 32150 | 32100 | 2581 |
| 405 | 20240925 | 122400 | 104388633300 | 32100 | 32150 | 32200 | 32100 | 2324 |
| 406 | 20240925 | 122300 | 104313922850 | 32150 | 32150 | 32150 | 32100 | 701 |
| 407 | 20240925 | 122200 | 104291396850 | 32200 | 32150 | 32200 | 32100 | 4576 |
| 408 | 20240925 | 122100 | 104144259900 | 32150 | 32100 | 32150 | 32100 | 1111 |
| 409 | 20240925 | 122000 | 104108546450 | 32100 | 32100 | 32150 | 32050 | 1326 |
| 410 | 20240925 | 121900 | 104065988900 | 32100 | 32100 | 32100 | 32000 | 3241 |
| 411 | 20240925 | 121800 | 103962173150 | 32100 | 32100 | 32100 | 32050 | 1117 |
| 412 | 20240925 | 121700 | 103926348600 | 32050 | 31950 | 32100 | 31950 | 5282 |
| 413 | 20240925 | 121600 | 103757155650 | 31950 | 31950 | 32000 | 31950 | 946 |
| 414 | 20240925 | 121500 | 103726919750 | 31950 | 32000 | 32000 | 31950 | 1125 |
| 415 | 20240925 | 121400 | 103690949800 | 32000 | 32050 | 32050 | 31950 | 1050 |
| 416 | 20240925 | 121300 | 103657359750 | 32050 | 32000 | 32050 | 31950 | 2570 |
| 417 | 20240925 | 121200 | 103575177450 | 32050 | 32050 | 32050 | 32000 | 1202 |
| 418 | 20240925 | 121100 | 103536704850 | 32000 | 32000 | 32050 | 31900 | 2958 |
| 419 | 20240925 | 121000 | 103442187650 | 32000 | 32000 | 32050 | 31950 | 3635 |
| 420 | 20240925 | 120900 | 103325960500 | 32000 | 32050 | 32050 | 32000 | 1033 |
| 421 | 20240925 | 120800 | 103292889950 | 32000 | 32000 | 32050 | 32000 | 2027 |
| 422 | 20240925 | 120700 | 103228013750 | 32000 | 32050 | 32050 | 32000 | 2690 |
| 423 | 20240925 | 120600 | 103141924350 | 32050 | 32100 | 32100 | 32050 | 824 |
| 424 | 20240925 | 120500 | 103115500300 | 32050 | 32050 | 32100 | 31950 | 1555 |
| 425 | 20240925 | 120400 | 103065737700 | 32000 | 32050 | 32050 | 31950 | 1649 |
| 426 | 20240925 | 120300 | 103012994150 | 32050 | 32000 | 32050 | 32000 | 1021 |
| 427 | 20240925 | 120200 | 102980300050 | 32050 | 32000 | 32050 | 31950 | 3467 |
| 428 | 20240925 | 120100 | 102869337050 | 32050 | 32050 | 32100 | 31900 | 4576 |
| 429 | 20240925 | 120000 | 102723022000 | 32050 | 32150 | 32150 | 32000 | 3056 |
| 430 | 20240925 | 115900 | 102624953900 | 32150 | 32100 | 32150 | 32050 | 1462 |
| 431 | 20240925 | 115800 | 102578036050 | 32050 | 32050 | 32100 | 32000 | 1150 |
| 432 | 20240925 | 115700 | 102541175150 | 32000 | 32100 | 32100 | 32000 | 1729 |
| 433 | 20240925 | 115600 | 102485714250 | 32100 | 31950 | 32100 | 31900 | 3113 |
| 434 | 20240925 | 115500 | 102386106650 | 31950 | 31900 | 32050 | 31900 | 3837 |
| 435 | 20240925 | 115400 | 102263439800 | 31900 | 32000 | 32000 | 31900 | 5076 |
| 436 | 20240925 | 115300 | 102101252350 | 31950 | 32000 | 32050 | 31950 | 3610 |
| 437 | 20240925 | 115200 | 101985768100 | 32000 | 32000 | 32050 | 31950 | 1738 |
| 438 | 20240925 | 115100 | 101930125950 | 32000 | 32000 | 32050 | 31950 | 6249 |
| 439 | 20240925 | 115000 | 101730122450 | 32000 | 32000 | 32100 | 32000 | 544 |
| 440 | 20240925 | 114900 | 101712677300 | 32100 | 32150 | 32200 | 32000 | 3685 |
| 441 | 20240925 | 114800 | 101594505600 | 32200 | 32150 | 32200 | 32100 | 1332 |
| 442 | 20240925 | 114700 | 101551684100 | 32150 | 32200 | 32200 | 32100 | 4941 |
| 443 | 20240925 | 114600 | 101392794800 | 32150 | 32150 | 32200 | 32150 | 1902 |
| 444 | 20240925 | 114500 | 101331631800 | 32150 | 32100 | 32150 | 32050 | 3722 |
| 445 | 20240925 | 114400 | 101212162250 | 32150 | 32050 | 32150 | 32050 | 1337 |
| 446 | 20240925 | 114300 | 101169246900 | 32050 | 32150 | 32150 | 32050 | 2145 |
| 447 | 20240925 | 114200 | 101100371100 | 32150 | 32100 | 32150 | 32100 | 2919 |
| 448 | 20240925 | 114100 | 101006556100 | 32150 | 32200 | 32250 | 32100 | 7067 |
| 449 | 20240925 | 114000 | 100779394050 | 32200 | 32200 | 32250 | 32150 | 6123 |
| 450 | 20240925 | 113900 | 100582244850 | 32150 | 32100 | 32200 | 32050 | 3470 |
| 451 | 20240925 | 113800 | 100470724650 | 32100 | 32100 | 32150 | 32100 | 2300 |
| 452 | 20240925 | 113700 | 100396854800 | 32100 | 31950 | 32100 | 31950 | 3988 |
| 453 | 20240925 | 113600 | 100269151450 | 31950 | 31950 | 32000 | 31900 | 2382 |
| 454 | 20240925 | 113500 | 100193052400 | 32000 | 31950 | 32200 | 31950 | 8252 |
| 455 | 20240925 | 113400 | 99928663250 | 32000 | 32000 | 32050 | 31900 | 7281 |
| 456 | 20240925 | 113300 | 99695822450 | 32050 | 32100 | 32150 | 32000 | 5633 |
| 457 | 20240925 | 113200 | 99515286000 | 32100 | 32150 | 32200 | 32100 | 2260 |
| 458 | 20240925 | 113100 | 99442697000 | 32150 | 32150 | 32200 | 32100 | 4269 |
| 459 | 20240925 | 113000 | 99305437700 | 32150 | 32200 | 32200 | 32100 | 5005 |
| 460 | 20240925 | 112900 | 99144452450 | 32200 | 32200 | 32250 | 32150 | 2769 |
| 461 | 20240925 | 112800 | 99055293250 | 32250 | 32200 | 32250 | 32150 | 4777 |
| 462 | 20240925 | 112700 | 98901511950 | 32200 | 32200 | 32250 | 32150 | 10432 |
| 463 | 20240925 | 112600 | 98565591850 | 32200 | 32200 | 32200 | 32150 | 3027 |
| 464 | 20240925 | 112500 | 98468164200 | 32200 | 32150 | 32200 | 32150 | 3046 |
| 465 | 20240925 | 112400 | 98370132400 | 32200 | 32050 | 32200 | 32000 | 9210 |
| 466 | 20240925 | 112300 | 98074620850 | 32050 | 32100 | 32100 | 32050 | 3635 |
| 467 | 20240925 | 112200 | 97958038950 | 32100 | 32150 | 32150 | 32050 | 3942 |
| 468 | 20240925 | 112100 | 97831510100 | 32150 | 32050 | 32200 | 32050 | 17419 |
| 469 | 20240925 | 112000 | 97271808250 | 32100 | 31950 | 32100 | 31950 | 5934 |
| 470 | 20240925 | 111900 | 97081630950 | 31950 | 31900 | 32000 | 31850 | 8000 |
| 471 | 20240925 | 111800 | 96826223750 | 31850 | 31850 | 31900 | 31850 | 5381 |
| 472 | 20240925 | 111700 | 96654806100 | 31850 | 31950 | 32000 | 31850 | 4440 |
| 473 | 20240925 | 111600 | 96513098550 | 31950 | 32050 | 32050 | 31900 | 6840 |
| 474 | 20240925 | 111500 | 96294478100 | 32050 | 32100 | 32100 | 32000 | 11588 |
| 475 | 20240925 | 111400 | 95922799850 | 32100 | 31900 | 32100 | 31850 | 14452 |
| 476 | 20240925 | 111300 | 95460161350 | 31950 | 31850 | 31950 | 31850 | 4423 |
| 477 | 20240925 | 111200 | 95319168050 | 31850 | 31900 | 31900 | 31850 | 5842 |
| 478 | 20240925 | 111100 | 95133075750 | 31900 | 31800 | 32000 | 31800 | 22342 |
| 479 | 20240925 | 111000 | 94420435800 | 31800 | 31950 | 32000 | 31800 | 27951 |
| 480 | 20240925 | 110900 | 93529678650 | 32000 | 31950 | 32000 | 31950 | 10958 |
| 481 | 20240925 | 110800 | 93179280450 | 31950 | 31950 | 32000 | 31850 | 35169 |
| 482 | 20240925 | 110700 | 92056527200 | 31950 | 32150 | 32150 | 31950 | 45756 |
| 483 | 20240925 | 110600 | 90591689550 | 32150 | 32100 | 32150 | 32050 | 8472 |
| 484 | 20240925 | 110500 | 90319667900 | 32100 | 32300 | 32300 | 32100 | 13186 |
| 485 | 20240925 | 110400 | 89895164600 | 32300 | 32200 | 32300 | 32200 | 9812 |
| 486 | 20240925 | 110300 | 89578733800 | 32250 | 32150 | 32300 | 32100 | 13498 |
| 487 | 20240925 | 110200 | 89144419700 | 32100 | 32150 | 32250 | 32050 | 30195 |
| 488 | 20240925 | 110100 | 88174576750 | 32150 | 32250 | 32300 | 32100 | 26739 |
| 489 | 20240925 | 110000 | 87314026750 | 32250 | 32350 | 32350 | 32200 | 9773 |
| 490 | 20240925 | 105900 | 86998763500 | 32350 | 32450 | 32500 | 32300 | 9718 |
| 491 | 20240925 | 105800 | 86683662950 | 32450 | 32350 | 32450 | 32200 | 29663 |
| 492 | 20240925 | 105700 | 85726223650 | 32350 | 32600 | 32600 | 32250 | 34542 |
| 493 | 20240925 | 105600 | 84607805950 | 32600 | 32600 | 32650 | 32550 | 5503 |
| 494 | 20240925 | 105500 | 84428359450 | 32600 | 32400 | 32600 | 32400 | 12881 |
| 495 | 20240925 | 105400 | 84009671250 | 32400 | 32600 | 32600 | 32400 | 10662 |
| 496 | 20240925 | 105300 | 83663384300 | 32600 | 32500 | 32650 | 32450 | 8873 |
| 497 | 20240925 | 105200 | 83375119700 | 32500 | 32450 | 32700 | 32450 | 8459 |
| 498 | 20240925 | 105100 | 83100280900 | 32450 | 32600 | 32750 | 32450 | 10877 |
| 499 | 20240925 | 105000 | 82746306400 | 32550 | 32700 | 32850 | 32550 | 22867 |
| 500 | 20240925 | 104900 | 81998006800 | 32750 | 32700 | 32750 | 32650 | 7837 |
| 501 | 20240925 | 104800 | 81741886200 | 32700 | 32650 | 32750 | 32600 | 21846 |
| 502 | 20240925 | 104700 | 81027167150 | 32650 | 32550 | 32700 | 32400 | 22351 |
| 503 | 20240925 | 104600 | 80300496950 | 32550 | 32450 | 32550 | 32450 | 13424 |
| 504 | 20240925 | 104500 | 79864419600 | 32500 | 32650 | 32650 | 32400 | 31751 |
| 505 | 20240925 | 104400 | 78832411450 | 32650 | 32750 | 32800 | 32600 | 21157 |
| 506 | 20240925 | 104300 | 78141149850 | 32750 | 32750 | 32950 | 32700 | 17569 |
| 507 | 20240925 | 104200 | 77564554850 | 32750 | 32650 | 32750 | 32650 | 12497 |
| 508 | 20240925 | 104100 | 77155648600 | 32700 | 32800 | 32850 | 32600 | 25685 |
| 509 | 20240925 | 104000 | 76315528850 | 32800 | 32800 | 32850 | 32650 | 25103 |
| 510 | 20240925 | 103900 | 75493977750 | 32750 | 32650 | 32950 | 32600 | 73612 |
| 511 | 20240925 | 103800 | 73079039900 | 32650 | 32600 | 32650 | 32350 | 70783 |
| 512 | 20240925 | 103700 | 70778158550 | 32650 | 32700 | 32850 | 32600 | 49709 |
| 513 | 20240925 | 103600 | 69151070400 | 32700 | 32950 | 33000 | 32650 | 72943 |
| 514 | 20240925 | 103500 | 66756862350 | 32950 | 33150 | 33200 | 32950 | 49943 |
| 515 | 20240925 | 103400 | 65106229100 | 33150 | 33450 | 33450 | 33100 | 80415 |
| 516 | 20240925 | 103300 | 62434016000 | 33400 | 33350 | 33500 | 33100 | 114297 |
| 517 | 20240925 | 103200 | 58629302400 | 33350 | 33200 | 33400 | 33200 | 55011 |
| 518 | 20240925 | 103100 | 56801462500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 519 | 20240925 | 103000 | 56801462500 | 33150 | 32900 | 33150 | 32800 | 93762 |
| 520 | 20240925 | 102900 | 53708039600 | 32850 | 32600 | 32900 | 32450 | 74271 |
| 521 | 20240925 | 102800 | 51276107500 | 32550 | 32400 | 32600 | 32400 | 21040 |
| 522 | 20240925 | 102700 | 50591836300 | 32500 | 32350 | 32500 | 32300 | 20999 |
| 523 | 20240925 | 102600 | 49911504250 | 32400 | 32500 | 32550 | 32350 | 20849 |
| 524 | 20240925 | 102500 | 49234759500 | 32550 | 32350 | 32650 | 32250 | 27912 |
| 525 | 20240925 | 102400 | 48327023000 | 32350 | 32450 | 32500 | 32250 | 39778 |
| 526 | 20240925 | 102300 | 47039943750 | 32400 | 32600 | 32600 | 32400 | 22547 |
| 527 | 20240925 | 102200 | 46306683600 | 32600 | 32350 | 32600 | 32350 | 42188 |
| 528 | 20240925 | 102100 | 44936651050 | 32350 | 32550 | 32800 | 32300 | 108897 |
| 529 | 20240925 | 102000 | 41389971900 | 32600 | 32300 | 32600 | 32150 | 92383 |
| 530 | 20240925 | 101900 | 38396057950 | 32250 | 32100 | 32250 | 32000 | 34652 |
| 531 | 20240925 | 101800 | 37281847200 | 32100 | 32000 | 32150 | 31850 | 20178 |
| 532 | 20240925 | 101700 | 36634959100 | 31950 | 31950 | 32050 | 31850 | 25470 |
| 533 | 20240925 | 101600 | 35820439450 | 31950 | 31900 | 32000 | 31850 | 12361 |
| 534 | 20240925 | 101500 | 35425633400 | 31850 | 31800 | 31950 | 31800 | 15493 |
| 535 | 20240925 | 101400 | 34931441950 | 31800 | 31700 | 31850 | 31700 | 7369 |
| 536 | 20240925 | 101300 | 34697231400 | 31700 | 31800 | 31800 | 31650 | 10890 |
| 537 | 20240925 | 101200 | 34351887150 | 31800 | 31750 | 31800 | 31600 | 11489 |
| 538 | 20240925 | 101100 | 33987180550 | 31750 | 31700 | 31750 | 31550 | 27347 |
| 539 | 20240925 | 101000 | 33122559500 | 31700 | 31850 | 31850 | 31650 | 17186 |
| 540 | 20240925 | 100900 | 32577418800 | 31850 | 31800 | 31900 | 31750 | 17131 |
| 541 | 20240925 | 100800 | 32032478600 | 31800 | 32000 | 32000 | 31750 | 35948 |
| 542 | 20240925 | 100700 | 30887641000 | 32000 | 32050 | 32200 | 31950 | 31725 |
| 543 | 20240925 | 100600 | 29869014300 | 32050 | 32000 | 32100 | 31950 | 16973 |
| 544 | 20240925 | 100500 | 29325365050 | 31950 | 32200 | 32250 | 31800 | 42794 |
| 545 | 20240925 | 100400 | 27955443450 | 32200 | 31950 | 32250 | 31950 | 36141 |
| 546 | 20240925 | 100300 | 26794421400 | 32000 | 31950 | 32000 | 31850 | 25540 |
| 547 | 20240925 | 100200 | 25979492100 | 31900 | 32100 | 32150 | 31850 | 55302 |
| 548 | 20240925 | 100100 | 24210045550 | 32150 | 32100 | 32200 | 31950 | 65580 |
| 549 | 20240925 | 100000 | 22104772150 | 32100 | 31900 | 32100 | 31850 | 42677 |
| 550 | 20240925 | 095900 | 20740434800 | 31900 | 32000 | 32150 | 31750 | 60674 |
| 551 | 20240925 | 095800 | 18801824000 | 32050 | 31350 | 32100 | 31300 | 92056 |
| 552 | 20240925 | 095700 | 15884079850 | 31350 | 30950 | 31350 | 30900 | 51716 |
| 553 | 20240925 | 095600 | 14276768100 | 30950 | 30950 | 30950 | 30900 | 5305 |
| 554 | 20240925 | 095500 | 14112680050 | 30950 | 30950 | 30950 | 30900 | 2415 |
| 555 | 20240925 | 095400 | 14037973600 | 30950 | 30950 | 30950 | 30900 | 2585 |
| 556 | 20240925 | 095300 | 13958069000 | 30950 | 30950 | 30950 | 30850 | 5474 |
| 557 | 20240925 | 095200 | 13788742450 | 30900 | 30850 | 30950 | 30850 | 6576 |
| 558 | 20240925 | 095100 | 13585528100 | 30850 | 30850 | 30900 | 30800 | 8748 |
| 559 | 20240925 | 095000 | 13315284900 | 30800 | 30850 | 30900 | 30800 | 10239 |
| 560 | 20240925 | 094900 | 12999339850 | 30850 | 30800 | 30850 | 30750 | 11671 |
| 561 | 20240925 | 094800 | 12639877050 | 30800 | 30650 | 30800 | 30650 | 12025 |
| 562 | 20240925 | 094700 | 12270684750 | 30650 | 30700 | 30700 | 30650 | 2256 |
| 563 | 20240925 | 094600 | 12201520750 | 30700 | 30650 | 30700 | 30600 | 8033 |
| 564 | 20240925 | 094500 | 11955302500 | 30650 | 30650 | 30700 | 30650 | 5666 |
| 565 | 20240925 | 094400 | 11781602600 | 30600 | 30650 | 30650 | 30550 | 3859 |
| 566 | 20240925 | 094300 | 11663499550 | 30600 | 30650 | 30650 | 30600 | 1909 |
| 567 | 20240925 | 094200 | 11605066900 | 30650 | 30600 | 30650 | 30500 | 6167 |
| 568 | 20240925 | 094100 | 11416347150 | 30550 | 30650 | 30700 | 30550 | 11259 |
| 569 | 20240925 | 094000 | 11071846550 | 30650 | 30750 | 30750 | 30650 | 2997 |
| 570 | 20240925 | 093900 | 10979831850 | 30750 | 30750 | 30800 | 30700 | 4273 |
| 571 | 20240925 | 093800 | 10848423300 | 30800 | 30900 | 30900 | 30750 | 8304 |
| 572 | 20240925 | 093700 | 10592448500 | 30850 | 30850 | 30900 | 30850 | 4403 |
| 573 | 20240925 | 093600 | 10456507800 | 30850 | 30900 | 30950 | 30800 | 8710 |
| 574 | 20240925 | 093500 | 10187683400 | 30950 | 31000 | 31000 | 30900 | 14816 |
| 575 | 20240925 | 093400 | 9728941000 | 31000 | 30900 | 31000 | 30850 | 12355 |
| 576 | 20240925 | 093300 | 9346632700 | 30900 | 30750 | 30900 | 30700 | 28944 |
| 577 | 20240925 | 093200 | 8454601800 | 30750 | 30700 | 30750 | 30650 | 12184 |
| 578 | 20240925 | 093100 | 8080519550 | 30700 | 30650 | 30700 | 30650 | 5826 |
| 579 | 20240925 | 093000 | 7901712550 | 30650 | 30700 | 30750 | 30650 | 8372 |
| 580 | 20240925 | 092900 | 7644796550 | 30700 | 30550 | 30700 | 30550 | 24154 |
| 581 | 20240925 | 092800 | 6905405050 | 30600 | 30550 | 30600 | 30500 | 6190 |
| 582 | 20240925 | 092700 | 6716189250 | 30550 | 30450 | 30550 | 30450 | 8885 |
| 583 | 20240925 | 092600 | 6445179150 | 30500 | 30400 | 30500 | 30400 | 3464 |
| 584 | 20240925 | 092500 | 6339639700 | 30400 | 30450 | 30450 | 30400 | 1219 |
| 585 | 20240925 | 092400 | 6302558850 | 30450 | 30450 | 30450 | 30400 | 1731 |
| 586 | 20240925 | 092300 | 6249879800 | 30450 | 30450 | 30500 | 30400 | 1905 |
| 587 | 20240925 | 092200 | 6191878400 | 30400 | 30300 | 30450 | 30300 | 5285 |
| 588 | 20240925 | 092100 | 6031257950 | 30250 | 30350 | 30350 | 30250 | 1927 |
| 589 | 20240925 | 092000 | 5972891750 | 30350 | 30300 | 30350 | 30250 | 2724 |
| 590 | 20240925 | 091900 | 5890368100 | 30300 | 30400 | 30400 | 30300 | 3610 |
| 591 | 20240925 | 091800 | 5780868650 | 30400 | 30450 | 30450 | 30350 | 1536 |
| 592 | 20240925 | 091700 | 5734186550 | 30450 | 30300 | 30500 | 30300 | 5603 |
| 593 | 20240925 | 091600 | 5563700000 | 30350 | 30500 | 30550 | 30300 | 7594 |
| 594 | 20240925 | 091500 | 5332840850 | 30450 | 30450 | 30550 | 30450 | 18344 |
| 595 | 20240925 | 091400 | 4773267200 | 30450 | 30450 | 30500 | 30400 | 2111 |
| 596 | 20240925 | 091300 | 4708980650 | 30450 | 30400 | 30450 | 30350 | 3144 |
| 597 | 20240925 | 091200 | 4613378650 | 30400 | 30400 | 30400 | 30250 | 3573 |
| 598 | 20240925 | 091100 | 4505082300 | 30400 | 30200 | 30400 | 30200 | 16623 |
| 599 | 20240925 | 091000 | 4002289350 | 30250 | 30450 | 30450 | 30200 | 11260 |
| 600 | 20240925 | 090900 | 3661316600 | 30400 | 30450 | 30500 | 30350 | 6045 |
| 601 | 20240925 | 090800 | 3477423250 | 30400 | 30450 | 30450 | 30350 | 4820 |
| 602 | 20240925 | 090700 | 3330904750 | 30400 | 30300 | 30500 | 30250 | 5421 |
| 603 | 20240925 | 090600 | 3166269400 | 30300 | 30500 | 30550 | 30250 | 10604 |
| 604 | 20240925 | 090500 | 2844294800 | 30550 | 30550 | 30650 | 30400 | 9035 |
| 605 | 20240925 | 090400 | 2568147350 | 30550 | 30600 | 30700 | 30400 | 9118 |
| 606 | 20240925 | 090300 | 2289151300 | 30600 | 30550 | 30800 | 30500 | 17823 |
| 607 | 20240925 | 090200 | 1742538500 | 30550 | 30400 | 30600 | 30200 | 20125 |
| 608 | 20240925 | 090100 | 1131090600 | 30450 | 30250 | 30450 | 30050 | 10675 |
| 609 | 20240925 | 090000 | 808061250 | 30200 | 30150 | 30450 | 30150 | 25172 |