33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 191400 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 3133 |
| 3 | 20240925 | 191300 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 4 | 20240925 | 191200 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 5 | 20240925 | 191100 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 6 | 20240925 | 191000 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 7 | 20240925 | 190900 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 8 | 20240925 | 190800 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 9 | 20240925 | 190700 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 10 | 20240925 | 190600 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 11 | 20240925 | 190500 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 12 | 20240925 | 190400 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 13 | 20240925 | 190300 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 14 | 20240925 | 190200 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 15 | 20240925 | 190100 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 16 | 20240925 | 190000 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 17 | 20240925 | 185900 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 18 | 20240925 | 185800 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 19 | 20240925 | 185700 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 20 | 20240925 | 185600 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 21 | 20240925 | 185500 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 22 | 20240925 | 185400 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 23 | 20240925 | 185300 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 24 | 20240925 | 185200 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 25 | 20240925 | 185100 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 26 | 20240925 | 185000 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 27 | 20240925 | 184900 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 28 | 20240925 | 184800 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 29 | 20240925 | 184700 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 30 | 20240925 | 184600 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 31 | 20240925 | 184500 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 32 | 20240925 | 184400 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 3133 |
| 33 | 20240925 | 184300 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 34 | 20240925 | 184200 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 35 | 20240925 | 184100 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 36 | 20240925 | 184000 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 37 | 20240925 | 183900 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 38 | 20240925 | 183800 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 39 | 20240925 | 183700 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 40 | 20240925 | 183600 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 41 | 20240925 | 183500 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 42 | 20240925 | 183400 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 43 | 20240925 | 183300 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 44 | 20240925 | 183200 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 45 | 20240925 | 183100 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 46 | 20240925 | 183000 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 47 | 20240925 | 182900 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 48 | 20240925 | 182800 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 49 | 20240925 | 182700 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 50 | 20240925 | 182600 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 51 | 20240925 | 182500 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 52 | 20240925 | 182400 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 53 | 20240925 | 182300 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 54 | 20240925 | 182200 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 55 | 20240925 | 182100 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 56 | 20240925 | 182000 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 57 | 20240925 | 181900 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 58 | 20240925 | 181800 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 59 | 20240925 | 181700 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 60 | 20240925 | 181600 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 61 | 20240925 | 181500 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 62 | 20240925 | 181400 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 3133 |
| 63 | 20240925 | 181300 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 64 | 20240925 | 181200 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 65 | 20240925 | 181100 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 66 | 20240925 | 181000 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 67 | 20240925 | 180900 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 68 | 20240925 | 180800 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 69 | 20240925 | 180700 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 70 | 20240925 | 180600 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 71 | 20240925 | 180500 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 72 | 20240925 | 180400 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 73 | 20240925 | 180300 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 74 | 20240925 | 180200 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 75 | 20240925 | 180100 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 76 | 20240925 | 180000 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 77 | 20240925 | 175900 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 78 | 20240925 | 175800 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 79 | 20240925 | 175700 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 80 | 20240925 | 175600 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 81 | 20240925 | 175500 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 82 | 20240925 | 175400 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 83 | 20240925 | 175300 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 84 | 20240925 | 175200 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 85 | 20240925 | 175100 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 86 | 20240925 | 175000 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 87 | 20240925 | 174900 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 88 | 20240925 | 174800 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 89 | 20240925 | 174700 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 90 | 20240925 | 174600 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 91 | 20240925 | 174500 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 92 | 20240925 | 174400 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 3133 |
| 93 | 20240925 | 174300 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 94 | 20240925 | 174200 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 95 | 20240925 | 174100 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 96 | 20240925 | 174000 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 97 | 20240925 | 173900 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 98 | 20240925 | 173800 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 99 | 20240925 | 173700 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 100 | 20240925 | 173600 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 101 | 20240925 | 173500 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 102 | 20240925 | 173400 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 103 | 20240925 | 173300 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 104 | 20240925 | 173200 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 105 | 20240925 | 173100 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 106 | 20240925 | 173000 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 107 | 20240925 | 172900 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 108 | 20240925 | 172800 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 109 | 20240925 | 172700 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 110 | 20240925 | 172600 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 111 | 20240925 | 172500 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 112 | 20240925 | 172400 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 113 | 20240925 | 172300 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 114 | 20240925 | 172200 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 115 | 20240925 | 172100 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 116 | 20240925 | 172000 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 117 | 20240925 | 171900 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 118 | 20240925 | 171800 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 119 | 20240925 | 171700 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 120 | 20240925 | 171600 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 121 | 20240925 | 171500 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 122 | 20240925 | 171400 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 3133 |
| 123 | 20240925 | 171300 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 124 | 20240925 | 171200 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 125 | 20240925 | 171100 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 126 | 20240925 | 171000 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 127 | 20240925 | 170900 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 128 | 20240925 | 170800 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 129 | 20240925 | 170700 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 130 | 20240925 | 170600 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 131 | 20240925 | 170500 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 132 | 20240925 | 170400 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 133 | 20240925 | 170300 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 134 | 20240925 | 170200 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 135 | 20240925 | 170100 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 136 | 20240925 | 170000 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 137 | 20240925 | 165900 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 138 | 20240925 | 165800 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 139 | 20240925 | 165700 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 140 | 20240925 | 165600 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 141 | 20240925 | 165500 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 142 | 20240925 | 165400 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 143 | 20240925 | 165300 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 144 | 20240925 | 165200 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 145 | 20240925 | 165100 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 146 | 20240925 | 165000 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 147 | 20240925 | 164900 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 148 | 20240925 | 164800 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 149 | 20240925 | 164700 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 150 | 20240925 | 164600 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 151 | 20240925 | 164500 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 152 | 20240925 | 164400 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 3133 |
| 153 | 20240925 | 164300 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 154 | 20240925 | 164200 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 155 | 20240925 | 164100 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 156 | 20240925 | 164000 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 157 | 20240925 | 163900 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 158 | 20240925 | 163800 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 159 | 20240925 | 163700 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 160 | 20240925 | 163600 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 161 | 20240925 | 163500 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 162 | 20240925 | 163400 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 163 | 20240925 | 163300 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 164 | 20240925 | 163200 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 165 | 20240925 | 163100 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 166 | 20240925 | 163000 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 167 | 20240925 | 162900 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 168 | 20240925 | 162800 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 169 | 20240925 | 162700 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 170 | 20240925 | 162600 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 171 | 20240925 | 162500 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 172 | 20240925 | 162400 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 173 | 20240925 | 162300 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 174 | 20240925 | 162200 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 175 | 20240925 | 162100 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 176 | 20240925 | 162000 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 177 | 20240925 | 161900 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 178 | 20240925 | 161800 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 179 | 20240925 | 161700 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 180 | 20240925 | 161600 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 181 | 20240925 | 161500 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 182 | 20240925 | 161400 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 3133 |
| 183 | 20240925 | 161300 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 184 | 20240925 | 161200 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 185 | 20240925 | 161100 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 186 | 20240925 | 161000 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 187 | 20240925 | 160900 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 188 | 20240925 | 160800 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 189 | 20240925 | 160700 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 190 | 20240925 | 160600 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 191 | 20240925 | 160500 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 192 | 20240925 | 160400 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 193 | 20240925 | 160300 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 194 | 20240925 | 160200 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 195 | 20240925 | 160100 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 196 | 20240925 | 160000 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 197 | 20240925 | 155900 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 198 | 20240925 | 155800 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 199 | 20240925 | 155700 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 200 | 20240925 | 155600 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 201 | 20240925 | 155500 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 202 | 20240925 | 155400 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 203 | 20240925 | 155300 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 204 | 20240925 | 155200 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 205 | 20240925 | 155100 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 206 | 20240925 | 155000 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 207 | 20240925 | 154900 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 208 | 20240925 | 154800 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 209 | 20240925 | 154700 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 210 | 20240925 | 154600 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 211 | 20240925 | 154500 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 212 | 20240925 | 154400 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 3133 |
| 213 | 20240925 | 154300 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 214 | 20240925 | 154200 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 215 | 20240925 | 154100 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 216 | 20240925 | 154000 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 217 | 20240925 | 153900 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 218 | 20240925 | 153800 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 219 | 20240925 | 153700 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 220 | 20240925 | 153600 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 221 | 20240925 | 153500 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 222 | 20240925 | 153400 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 223 | 20240925 | 153300 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 224 | 20240925 | 153200 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 225 | 20240925 | 153100 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 226 | 20240925 | 153000 | 12485040650 | 40900 | 40900 | 40900 | 40900 | 3133 |
| 227 | 20240925 | 152900 | 12356900950 | 41050 | 41050 | 41050 | 41050 | 0 |
| 228 | 20240925 | 152800 | 12356900950 | 41050 | 41050 | 41050 | 41050 | 0 |
| 229 | 20240925 | 152700 | 12356900950 | 41050 | 41050 | 41050 | 41050 | 0 |
| 230 | 20240925 | 152600 | 12356900950 | 41050 | 41050 | 41050 | 41050 | 0 |
| 231 | 20240925 | 152500 | 12356900950 | 41050 | 41050 | 41050 | 41050 | 0 |
| 232 | 20240925 | 152400 | 12356900950 | 41050 | 41050 | 41050 | 41050 | 0 |
| 233 | 20240925 | 152300 | 12356900950 | 41050 | 41050 | 41050 | 41050 | 0 |
| 234 | 20240925 | 152200 | 12356900950 | 41050 | 41050 | 41050 | 41050 | 0 |
| 235 | 20240925 | 152100 | 12356900950 | 41050 | 41050 | 41050 | 41050 | 0 |
| 236 | 20240925 | 152000 | 12356900950 | 41050 | 41050 | 41050 | 41050 | 0 |
| 237 | 20240925 | 151900 | 12356900950 | 41050 | 40950 | 41050 | 40950 | 723 |
| 238 | 20240925 | 151800 | 12327260200 | 41000 | 41000 | 41050 | 41000 | 712 |
| 239 | 20240925 | 151700 | 12298067600 | 41050 | 41100 | 41100 | 41050 | 367 |
| 240 | 20240925 | 151600 | 12282998450 | 41100 | 41150 | 41150 | 41050 | 925 |
| 241 | 20240925 | 151500 | 12244981700 | 41100 | 41150 | 41150 | 41100 | 350 |
| 242 | 20240925 | 151400 | 12230594450 | 41100 | 41150 | 41150 | 41100 | 430 |
| 243 | 20240925 | 151300 | 12212906250 | 41150 | 41100 | 41200 | 41050 | 2402 |
| 244 | 20240925 | 151200 | 12114100500 | 41150 | 41100 | 41150 | 41100 | 1301 |
| 245 | 20240925 | 151100 | 12060572050 | 41150 | 41050 | 41150 | 41000 | 602 |
| 246 | 20240925 | 151000 | 12035832100 | 41100 | 41100 | 41100 | 41000 | 558 |
| 247 | 20240925 | 150900 | 12012912400 | 41100 | 41100 | 41150 | 41050 | 1377 |
| 248 | 20240925 | 150800 | 11956322350 | 41050 | 41000 | 41100 | 40950 | 1050 |
| 249 | 20240925 | 150700 | 11913227450 | 41000 | 40950 | 41100 | 40950 | 628 |
| 250 | 20240925 | 150600 | 11887473750 | 40950 | 41050 | 41050 | 40950 | 1356 |
| 251 | 20240925 | 150500 | 11831918750 | 41050 | 41100 | 41150 | 40950 | 807 |
| 252 | 20240925 | 150400 | 11798834750 | 41150 | 41050 | 41150 | 41000 | 652 |
| 253 | 20240925 | 150300 | 11772071550 | 41050 | 41050 | 41100 | 41000 | 481 |
| 254 | 20240925 | 150200 | 11752324600 | 41050 | 41050 | 41050 | 40950 | 2495 |
| 255 | 20240925 | 150100 | 11649990300 | 40950 | 40950 | 41050 | 40850 | 2738 |
| 256 | 20240925 | 150000 | 11537885500 | 41050 | 41000 | 41050 | 40900 | 1990 |
| 257 | 20240925 | 145900 | 11456368150 | 41000 | 41050 | 41050 | 40950 | 862 |
| 258 | 20240925 | 145800 | 11421035550 | 41000 | 41200 | 41200 | 40950 | 3516 |
| 259 | 20240925 | 145700 | 11276644500 | 41200 | 41250 | 41250 | 41200 | 482 |
| 260 | 20240925 | 145600 | 11256777600 | 41250 | 41350 | 41400 | 41250 | 1315 |
| 261 | 20240925 | 145500 | 11202472200 | 41350 | 41350 | 41400 | 41350 | 359 |
| 262 | 20240925 | 145400 | 11187620500 | 41350 | 41300 | 41350 | 41300 | 438 |
| 263 | 20240925 | 145300 | 11169519800 | 41350 | 41350 | 41450 | 41300 | 742 |
| 264 | 20240925 | 145200 | 11138841200 | 41300 | 41250 | 41350 | 41250 | 517 |
| 265 | 20240925 | 145100 | 11117485050 | 41250 | 41300 | 41300 | 41250 | 821 |
| 266 | 20240925 | 145000 | 11083616900 | 41300 | 41300 | 41350 | 41250 | 911 |
| 267 | 20240925 | 144900 | 11045991500 | 41300 | 41350 | 41400 | 41300 | 1441 |
| 268 | 20240925 | 144800 | 10986400600 | 41350 | 41450 | 41450 | 41350 | 1815 |
| 269 | 20240925 | 144700 | 10911281400 | 41450 | 41550 | 41550 | 41450 | 1792 |
| 270 | 20240925 | 144600 | 10836965350 | 41550 | 41600 | 41650 | 41500 | 2138 |
| 271 | 20240925 | 144500 | 10748175550 | 41650 | 41700 | 41700 | 41600 | 605 |
| 272 | 20240925 | 144400 | 10722976550 | 41650 | 41700 | 41700 | 41650 | 266 |
| 273 | 20240925 | 144300 | 10711894650 | 41650 | 41650 | 41700 | 41600 | 305 |
| 274 | 20240925 | 144200 | 10699191800 | 41650 | 41600 | 41700 | 41550 | 514 |
| 275 | 20240925 | 144100 | 10677792950 | 41600 | 41550 | 41600 | 41550 | 639 |
| 276 | 20240925 | 144000 | 10651240150 | 41600 | 41650 | 41650 | 41550 | 709 |
| 277 | 20240925 | 143900 | 10621769550 | 41600 | 41600 | 41650 | 41550 | 717 |
| 278 | 20240925 | 143800 | 10591955750 | 41600 | 41600 | 41650 | 41550 | 1538 |
| 279 | 20240925 | 143700 | 10528020500 | 41600 | 41700 | 41750 | 41600 | 2202 |
| 280 | 20240925 | 143600 | 10436243900 | 41750 | 41750 | 41800 | 41700 | 224 |
| 281 | 20240925 | 143500 | 10426893100 | 41750 | 41800 | 41800 | 41700 | 947 |
| 282 | 20240925 | 143400 | 10387356350 | 41750 | 41800 | 41850 | 41750 | 142 |
| 283 | 20240925 | 143300 | 10381421250 | 41750 | 41850 | 41850 | 41750 | 143 |
| 284 | 20240925 | 143200 | 10375442800 | 41850 | 41800 | 41850 | 41800 | 213 |
| 285 | 20240925 | 143100 | 10366533550 | 41800 | 41900 | 41900 | 41800 | 587 |
| 286 | 20240925 | 143000 | 10341949400 | 41850 | 41850 | 41900 | 41850 | 261 |
| 287 | 20240925 | 142900 | 10331024300 | 41850 | 41800 | 41850 | 41750 | 395 |
| 288 | 20240925 | 142800 | 10314523500 | 41850 | 41850 | 41850 | 41750 | 106 |
| 289 | 20240925 | 142700 | 10310090650 | 41850 | 41850 | 41900 | 41800 | 254 |
| 290 | 20240925 | 142600 | 10299464700 | 41850 | 41800 | 41950 | 41800 | 214 |
| 291 | 20240925 | 142500 | 10290513100 | 41900 | 41850 | 41900 | 41800 | 209 |
| 292 | 20240925 | 142400 | 10281769550 | 41850 | 41850 | 41900 | 41800 | 109 |
| 293 | 20240925 | 142300 | 10277208350 | 41800 | 41900 | 41950 | 41750 | 591 |
| 294 | 20240925 | 142200 | 10252484400 | 41900 | 41950 | 41950 | 41850 | 310 |
| 295 | 20240925 | 142100 | 10239495750 | 42000 | 42000 | 42050 | 41900 | 1231 |
| 296 | 20240925 | 142000 | 10187849150 | 42050 | 41850 | 42050 | 41850 | 2163 |
| 297 | 20240925 | 141900 | 10097083650 | 41850 | 41850 | 41900 | 41800 | 243 |
| 298 | 20240925 | 141800 | 10086917450 | 41850 | 41850 | 41850 | 41800 | 226 |
| 299 | 20240925 | 141700 | 10077469250 | 41800 | 41850 | 41850 | 41800 | 165 |
| 300 | 20240925 | 141600 | 10070569650 | 41850 | 41850 | 41850 | 41800 | 720 |
| 301 | 20240925 | 141500 | 10040462950 | 41850 | 41800 | 41850 | 41750 | 274 |
| 302 | 20240925 | 141400 | 10029007450 | 41800 | 41800 | 41800 | 41750 | 238 |
| 303 | 20240925 | 141300 | 10019066450 | 41800 | 41750 | 41800 | 41750 | 180 |
| 304 | 20240925 | 141200 | 10011544750 | 41800 | 41800 | 41800 | 41750 | 404 |
| 305 | 20240925 | 141100 | 9994659800 | 41850 | 41850 | 41850 | 41800 | 187 |
| 306 | 20240925 | 141000 | 9986839500 | 41800 | 41850 | 41900 | 41800 | 112 |
| 307 | 20240925 | 140900 | 9982153850 | 41900 | 41850 | 41950 | 41800 | 453 |
| 308 | 20240925 | 140800 | 9963179900 | 41850 | 41800 | 41900 | 41800 | 260 |
| 309 | 20240925 | 140700 | 9952302550 | 41800 | 41850 | 41900 | 41800 | 255 |
| 310 | 20240925 | 140600 | 9941630450 | 41850 | 41900 | 41900 | 41800 | 170 |
| 311 | 20240925 | 140500 | 9934515850 | 41900 | 41850 | 41950 | 41850 | 365 |
| 312 | 20240925 | 140400 | 9919223450 | 41900 | 41850 | 41900 | 41800 | 236 |
| 313 | 20240925 | 140300 | 9909353600 | 41850 | 41850 | 41850 | 41800 | 232 |
| 314 | 20240925 | 140200 | 9899647150 | 41850 | 41900 | 41900 | 41800 | 145 |
| 315 | 20240925 | 140100 | 9893577650 | 41850 | 41800 | 41850 | 41800 | 154 |
| 316 | 20240925 | 140000 | 9887135650 | 41850 | 41850 | 41900 | 41800 | 771 |
| 317 | 20240925 | 135900 | 9854900700 | 41850 | 41850 | 41900 | 41800 | 176 |
| 318 | 20240925 | 135800 | 9847536250 | 41850 | 41850 | 42000 | 41800 | 664 |
| 319 | 20240925 | 135700 | 9819735800 | 41800 | 41900 | 41900 | 41800 | 669 |
| 320 | 20240925 | 135600 | 9791741650 | 41850 | 42000 | 42000 | 41850 | 550 |
| 321 | 20240925 | 135500 | 9768693900 | 42000 | 42000 | 42050 | 41950 | 314 |
| 322 | 20240925 | 135400 | 9755515400 | 42050 | 42000 | 42050 | 41950 | 220 |
| 323 | 20240925 | 135300 | 9746274900 | 42000 | 42000 | 42000 | 41950 | 122 |
| 324 | 20240925 | 135200 | 9741154200 | 41950 | 42000 | 42000 | 41950 | 630 |
| 325 | 20240925 | 135100 | 9714718100 | 42000 | 42100 | 42100 | 41950 | 319 |
| 326 | 20240925 | 135000 | 9701314000 | 42100 | 42000 | 42100 | 42000 | 442 |
| 327 | 20240925 | 134900 | 9682725750 | 42050 | 41950 | 42050 | 41950 | 314 |
| 328 | 20240925 | 134800 | 9669539300 | 41950 | 41900 | 42000 | 41900 | 323 |
| 329 | 20240925 | 134700 | 9655990600 | 42000 | 41900 | 42000 | 41850 | 582 |
| 330 | 20240925 | 134600 | 9631585100 | 41900 | 41950 | 41950 | 41900 | 175 |
| 331 | 20240925 | 134500 | 9624248650 | 41900 | 41900 | 41950 | 41900 | 402 |
| 332 | 20240925 | 134400 | 9607404300 | 41850 | 41850 | 41900 | 41850 | 353 |
| 333 | 20240925 | 134300 | 9592623350 | 41850 | 41750 | 41850 | 41750 | 294 |
| 334 | 20240925 | 134200 | 9580335000 | 41750 | 41650 | 41800 | 41650 | 153 |
| 335 | 20240925 | 134100 | 9573949050 | 41650 | 41650 | 41750 | 41650 | 410 |
| 336 | 20240925 | 134000 | 9556859300 | 41700 | 41650 | 41750 | 41650 | 194 |
| 337 | 20240925 | 133900 | 9548773800 | 41650 | 41650 | 41700 | 41600 | 87 |
| 338 | 20240925 | 133800 | 9545150450 | 41650 | 41600 | 41700 | 41550 | 420 |
| 339 | 20240925 | 133700 | 9527677750 | 41650 | 41700 | 41700 | 41600 | 148 |
| 340 | 20240925 | 133600 | 9521510500 | 41750 | 41700 | 41900 | 41700 | 457 |
| 341 | 20240925 | 133500 | 9502414650 | 41700 | 41700 | 41700 | 41650 | 225 |
| 342 | 20240925 | 133400 | 9493036700 | 41650 | 41650 | 41750 | 41650 | 201 |
| 343 | 20240925 | 133300 | 9484661700 | 41700 | 41750 | 41750 | 41700 | 319 |
| 344 | 20240925 | 133200 | 9471354950 | 41750 | 41650 | 41800 | 41650 | 314 |
| 345 | 20240925 | 133100 | 9458250700 | 41600 | 41750 | 41750 | 41600 | 318 |
| 346 | 20240925 | 133000 | 9445001000 | 41700 | 41750 | 41750 | 41700 | 174 |
| 347 | 20240925 | 132900 | 9437742300 | 41700 | 41750 | 41750 | 41650 | 213 |
| 348 | 20240925 | 132800 | 9428855900 | 41750 | 41800 | 41800 | 41750 | 191 |
| 349 | 20240925 | 132700 | 9420880000 | 41800 | 41850 | 41850 | 41800 | 105 |
| 350 | 20240925 | 132600 | 9416487500 | 41850 | 41900 | 41950 | 41850 | 310 |
| 351 | 20240925 | 132500 | 9403501100 | 41950 | 41850 | 42000 | 41800 | 869 |
| 352 | 20240925 | 132400 | 9367086450 | 41850 | 41750 | 41850 | 41750 | 393 |
| 353 | 20240925 | 132300 | 9350662000 | 41750 | 41700 | 41800 | 41700 | 335 |
| 354 | 20240925 | 132200 | 9336676750 | 41750 | 41700 | 41750 | 41650 | 272 |
| 355 | 20240925 | 132100 | 9325332600 | 41700 | 41600 | 41700 | 41600 | 171 |
| 356 | 20240925 | 132000 | 9318210250 | 41650 | 41650 | 41700 | 41550 | 394 |
| 357 | 20240925 | 131900 | 9301798650 | 41650 | 41550 | 41650 | 41500 | 2103 |
| 358 | 20240925 | 131800 | 9214471500 | 41550 | 41650 | 41650 | 41550 | 347 |
| 359 | 20240925 | 131700 | 9200035100 | 41600 | 41650 | 41750 | 41600 | 143 |
| 360 | 20240925 | 131600 | 9194079750 | 41650 | 41750 | 41750 | 41650 | 388 |
| 361 | 20240925 | 131500 | 9177908900 | 41700 | 41700 | 41800 | 41700 | 228 |
| 362 | 20240925 | 131400 | 9168395550 | 41650 | 41700 | 41850 | 41600 | 655 |
| 363 | 20240925 | 131300 | 9141080900 | 41650 | 41700 | 41700 | 41650 | 106 |
| 364 | 20240925 | 131200 | 9136663950 | 41700 | 41700 | 41750 | 41650 | 236 |
| 365 | 20240925 | 131100 | 9126827150 | 41750 | 41750 | 41750 | 41700 | 140 |
| 366 | 20240925 | 131000 | 9120983050 | 41650 | 41650 | 41750 | 41650 | 163 |
| 367 | 20240925 | 130900 | 9114185100 | 41700 | 41550 | 41700 | 41550 | 356 |
| 368 | 20240925 | 130800 | 9099369750 | 41550 | 41550 | 41600 | 41550 | 227 |
| 369 | 20240925 | 130700 | 9089928150 | 41550 | 41550 | 41600 | 41550 | 495 |
| 370 | 20240925 | 130600 | 9069357200 | 41600 | 41600 | 41600 | 41550 | 1146 |
| 371 | 20240925 | 130500 | 9021734850 | 41600 | 41600 | 41600 | 41550 | 377 |
| 372 | 20240925 | 130400 | 9006052900 | 41600 | 41650 | 41650 | 41600 | 84 |
| 373 | 20240925 | 130300 | 9002555550 | 41650 | 41600 | 41950 | 41550 | 1894 |
| 374 | 20240925 | 130200 | 8923750950 | 41750 | 41800 | 41800 | 41600 | 1380 |
| 375 | 20240925 | 130100 | 8866307200 | 41800 | 41850 | 41850 | 41750 | 82 |
| 376 | 20240925 | 130000 | 8862879550 | 41800 | 41750 | 41850 | 41750 | 292 |
| 377 | 20240925 | 125900 | 8850676600 | 41750 | 41750 | 41750 | 41700 | 94 |
| 378 | 20240925 | 125800 | 8846753700 | 41750 | 41650 | 41750 | 41650 | 264 |
| 379 | 20240925 | 125700 | 8835742100 | 41700 | 41650 | 41700 | 41650 | 219 |
| 380 | 20240925 | 125600 | 8826619000 | 41700 | 41750 | 41750 | 41700 | 357 |
| 381 | 20240925 | 125500 | 8811727850 | 41750 | 41700 | 41750 | 41650 | 305 |
| 382 | 20240925 | 125400 | 8799005750 | 41700 | 41750 | 41750 | 41700 | 217 |
| 383 | 20240925 | 125300 | 8789953000 | 41750 | 41750 | 41750 | 41700 | 121 |
| 384 | 20240925 | 125200 | 8784905600 | 41700 | 41750 | 41850 | 41650 | 491 |
| 385 | 20240925 | 125100 | 8764396750 | 41750 | 41800 | 41800 | 41700 | 450 |
| 386 | 20240925 | 125000 | 8745607900 | 41800 | 41850 | 41850 | 41750 | 107 |
| 387 | 20240925 | 124900 | 8741135050 | 41800 | 41900 | 41950 | 41550 | 2334 |
| 388 | 20240925 | 124800 | 8643823400 | 41900 | 41950 | 42000 | 41900 | 66 |
| 389 | 20240925 | 124700 | 8641054650 | 41950 | 41950 | 42000 | 41950 | 95 |
| 390 | 20240925 | 124600 | 8637067150 | 42000 | 42000 | 42000 | 41950 | 59 |
| 391 | 20240925 | 124500 | 8634591850 | 42000 | 41900 | 42000 | 41900 | 101 |
| 392 | 20240925 | 124400 | 8630353850 | 41950 | 42000 | 42000 | 41950 | 80 |
| 393 | 20240925 | 124300 | 8626996850 | 42000 | 42000 | 42000 | 41950 | 81 |
| 394 | 20240925 | 124200 | 8623596100 | 42000 | 42000 | 42100 | 41950 | 171 |
| 395 | 20240925 | 124100 | 8616413800 | 42000 | 41900 | 42150 | 41900 | 383 |
| 396 | 20240925 | 124000 | 8600309750 | 41900 | 41950 | 41950 | 41900 | 84 |
| 397 | 20240925 | 123900 | 8596788350 | 41950 | 41950 | 41950 | 41900 | 422 |
| 398 | 20240925 | 123800 | 8579087550 | 42000 | 42050 | 42050 | 41950 | 169 |
| 399 | 20240925 | 123700 | 8571988750 | 42050 | 42000 | 42050 | 41950 | 134 |
| 400 | 20240925 | 123600 | 8566361800 | 42100 | 42150 | 42150 | 42050 | 221 |
| 401 | 20240925 | 123500 | 8557061500 | 42100 | 42050 | 42100 | 42050 | 174 |
| 402 | 20240925 | 123400 | 8549743350 | 42050 | 42150 | 42150 | 42050 | 1815 |
| 403 | 20240925 | 123300 | 8473392100 | 42150 | 42200 | 42200 | 42100 | 120 |
| 404 | 20240925 | 123200 | 8468334800 | 42200 | 42150 | 42200 | 42100 | 319 |
| 405 | 20240925 | 123100 | 8454894650 | 42200 | 42050 | 42200 | 42050 | 356 |
| 406 | 20240925 | 123000 | 8439897200 | 42100 | 42000 | 42100 | 42000 | 614 |
| 407 | 20240925 | 122900 | 8414084400 | 42050 | 42000 | 42050 | 42000 | 252 |
| 408 | 20240925 | 122800 | 8403494100 | 42050 | 42050 | 42050 | 42000 | 65 |
| 409 | 20240925 | 122700 | 8400761100 | 41900 | 42050 | 42100 | 41900 | 391 |
| 410 | 20240925 | 122600 | 8384342900 | 42050 | 41950 | 42050 | 41900 | 354 |
| 411 | 20240925 | 122500 | 8369485650 | 41950 | 42000 | 42000 | 41950 | 203 |
| 412 | 20240925 | 122400 | 8360962650 | 41950 | 42000 | 42000 | 41950 | 84 |
| 413 | 20240925 | 122300 | 8357436700 | 42000 | 41950 | 42000 | 41950 | 249 |
| 414 | 20240925 | 122200 | 8346990300 | 41900 | 41900 | 41950 | 41900 | 382 |
| 415 | 20240925 | 122100 | 8330967800 | 41900 | 42000 | 42000 | 41900 | 100 |
| 416 | 20240925 | 122000 | 8326772250 | 41950 | 42000 | 42000 | 41950 | 78 |
| 417 | 20240925 | 121900 | 8323497800 | 42000 | 41900 | 42000 | 41900 | 533 |
| 418 | 20240925 | 121800 | 8301129850 | 41950 | 41850 | 41950 | 41850 | 512 |
| 419 | 20240925 | 121700 | 8279664650 | 41850 | 41900 | 41900 | 41850 | 51 |
| 420 | 20240925 | 121600 | 8277530150 | 41900 | 41850 | 41900 | 41800 | 113 |
| 421 | 20240925 | 121500 | 8272801450 | 41800 | 41750 | 41850 | 41750 | 184 |
| 422 | 20240925 | 121400 | 8265110200 | 41800 | 41850 | 41850 | 41750 | 229 |
| 423 | 20240925 | 121300 | 8255537550 | 41850 | 41800 | 41850 | 41800 | 151 |
| 424 | 20240925 | 121200 | 8249225650 | 41850 | 41850 | 41900 | 41850 | 101 |
| 425 | 20240925 | 121100 | 8244998350 | 41850 | 41900 | 41900 | 41800 | 110 |
| 426 | 20240925 | 121000 | 8240394050 | 41800 | 41950 | 41950 | 41800 | 115 |
| 427 | 20240925 | 120900 | 8235584400 | 41900 | 41900 | 42000 | 41600 | 2090 |
| 428 | 20240925 | 120800 | 8148301050 | 41900 | 41950 | 42000 | 41900 | 530 |
| 429 | 20240925 | 120700 | 8126060750 | 41950 | 41950 | 42000 | 41950 | 170 |
| 430 | 20240925 | 120600 | 8118928200 | 41950 | 41850 | 41950 | 41850 | 500 |
| 431 | 20240925 | 120500 | 8097969450 | 41900 | 41900 | 41900 | 41850 | 555 |
| 432 | 20240925 | 120400 | 8074739200 | 41900 | 41850 | 41900 | 41800 | 1659 |
| 433 | 20240925 | 120300 | 8005314700 | 41900 | 41900 | 41950 | 41850 | 1464 |
| 434 | 20240925 | 120200 | 7944035150 | 41900 | 41900 | 41950 | 41850 | 452 |
| 435 | 20240925 | 120100 | 7925100150 | 41850 | 41950 | 41950 | 41850 | 558 |
| 436 | 20240925 | 120000 | 7901718250 | 41900 | 42050 | 42050 | 41900 | 814 |
| 437 | 20240925 | 115900 | 7867558100 | 42050 | 42000 | 42050 | 42000 | 213 |
| 438 | 20240925 | 115800 | 7858610600 | 42050 | 42000 | 42050 | 42000 | 821 |
| 439 | 20240925 | 115700 | 7824125050 | 42050 | 42050 | 42100 | 42000 | 682 |
| 440 | 20240925 | 115600 | 7795462300 | 42000 | 42100 | 42100 | 42000 | 1023 |
| 441 | 20240925 | 115500 | 7752471200 | 42050 | 42100 | 42100 | 42050 | 68 |
| 442 | 20240925 | 115400 | 7749609800 | 42050 | 42100 | 42100 | 42050 | 148 |
| 443 | 20240925 | 115300 | 7743380550 | 42100 | 42050 | 42150 | 42050 | 321 |
| 444 | 20240925 | 115200 | 7729875300 | 42050 | 42050 | 42100 | 42050 | 320 |
| 445 | 20240925 | 115100 | 7716418450 | 42050 | 42100 | 42100 | 42000 | 551 |
| 446 | 20240925 | 115000 | 7693263100 | 42050 | 42150 | 42150 | 42050 | 1128 |
| 447 | 20240925 | 114900 | 7645798050 | 42100 | 42200 | 42250 | 42100 | 1085 |
| 448 | 20240925 | 114800 | 7600053250 | 42250 | 42200 | 42250 | 42200 | 332 |
| 449 | 20240925 | 114700 | 7586038900 | 42200 | 42350 | 42350 | 42200 | 2009 |
| 450 | 20240925 | 114600 | 7501218750 | 42350 | 42300 | 42350 | 42300 | 365 |
| 451 | 20240925 | 114500 | 7485762350 | 42300 | 42350 | 42350 | 42300 | 45 |
| 452 | 20240925 | 114400 | 7483857150 | 42350 | 42350 | 42350 | 42300 | 549 |
| 453 | 20240925 | 114300 | 7460629550 | 42400 | 42300 | 42400 | 42300 | 133 |
| 454 | 20240925 | 114200 | 7454998300 | 42350 | 42300 | 42350 | 42300 | 15 |
| 455 | 20240925 | 114100 | 7454363250 | 42350 | 42300 | 42350 | 42300 | 117 |
| 456 | 20240925 | 114000 | 7449409600 | 42300 | 42350 | 42350 | 42300 | 118 |
| 457 | 20240925 | 113900 | 7444415700 | 42350 | 42300 | 42350 | 42250 | 222 |
| 458 | 20240925 | 113800 | 7435025000 | 42300 | 42300 | 42300 | 42250 | 152 |
| 459 | 20240925 | 113700 | 7428597400 | 42250 | 42300 | 42300 | 42250 | 137 |
| 460 | 20240925 | 113600 | 7422808700 | 42300 | 42300 | 42300 | 42250 | 150 |
| 461 | 20240925 | 113500 | 7416464200 | 42300 | 42350 | 42350 | 42300 | 477 |
| 462 | 20240925 | 113400 | 7396269500 | 42350 | 42300 | 42350 | 42250 | 621 |
| 463 | 20240925 | 113300 | 7369999700 | 42350 | 42300 | 42350 | 42300 | 86 |
| 464 | 20240925 | 113200 | 7366360350 | 42300 | 42300 | 42350 | 42300 | 222 |
| 465 | 20240925 | 113100 | 7356964350 | 42350 | 42400 | 42400 | 42300 | 208 |
| 466 | 20240925 | 113000 | 7348146400 | 42350 | 42300 | 42350 | 42250 | 371 |
| 467 | 20240925 | 112900 | 7332449200 | 42350 | 42300 | 42350 | 42300 | 64 |
| 468 | 20240925 | 112800 | 7329741050 | 42300 | 42350 | 42350 | 42300 | 400 |
| 469 | 20240925 | 112700 | 7312817000 | 42300 | 42300 | 42350 | 42250 | 537 |
| 470 | 20240925 | 112600 | 7290102850 | 42300 | 42250 | 42300 | 42250 | 42 |
| 471 | 20240925 | 112500 | 7288327100 | 42300 | 42400 | 42400 | 42250 | 634 |
| 472 | 20240925 | 112400 | 7261506650 | 42400 | 42350 | 42450 | 42300 | 525 |
| 473 | 20240925 | 112300 | 7239268150 | 42300 | 42250 | 42300 | 42250 | 196 |
| 474 | 20240925 | 112200 | 7230980300 | 42300 | 42350 | 42350 | 42250 | 1052 |
| 475 | 20240925 | 112100 | 7186480400 | 42350 | 42350 | 42400 | 42300 | 121 |
| 476 | 20240925 | 112000 | 7181353650 | 42400 | 42350 | 42400 | 42300 | 550 |
| 477 | 20240925 | 111900 | 7158060250 | 42350 | 42350 | 42350 | 42300 | 70 |
| 478 | 20240925 | 111800 | 7155097000 | 42350 | 42350 | 42350 | 42300 | 85 |
| 479 | 20240925 | 111700 | 7151499050 | 42350 | 42300 | 42350 | 42250 | 559 |
| 480 | 20240925 | 111600 | 7127863900 | 42300 | 42250 | 42300 | 42250 | 10 |
| 481 | 20240925 | 111500 | 7127440950 | 42250 | 42350 | 42350 | 42250 | 535 |
| 482 | 20240925 | 111400 | 7104808500 | 42350 | 42300 | 42350 | 42300 | 136 |
| 483 | 20240925 | 111300 | 7099050150 | 42350 | 42350 | 42400 | 42350 | 374 |
| 484 | 20240925 | 111200 | 7083193800 | 42400 | 42350 | 42400 | 42300 | 593 |
| 485 | 20240925 | 111100 | 7058080500 | 42400 | 42400 | 42400 | 42350 | 124 |
| 486 | 20240925 | 111000 | 7052824150 | 42400 | 42400 | 42450 | 42350 | 157 |
| 487 | 20240925 | 110900 | 7046167600 | 42400 | 42450 | 42450 | 42350 | 486 |
| 488 | 20240925 | 110800 | 7025579800 | 42450 | 42400 | 42450 | 42350 | 132 |
| 489 | 20240925 | 110700 | 7019984000 | 42350 | 42400 | 42400 | 42350 | 213 |
| 490 | 20240925 | 110600 | 7010956950 | 42350 | 42400 | 42450 | 42350 | 556 |
| 491 | 20240925 | 110500 | 6987385750 | 42450 | 42450 | 42450 | 42400 | 205 |
| 492 | 20240925 | 110400 | 6978692000 | 42400 | 42450 | 42450 | 42400 | 203 |
| 493 | 20240925 | 110300 | 6970076950 | 42400 | 42500 | 42500 | 42400 | 133 |
| 494 | 20240925 | 110200 | 6964431950 | 42500 | 42500 | 42600 | 42400 | 1107 |
| 495 | 20240925 | 110100 | 6917408050 | 42500 | 42500 | 42500 | 42450 | 201 |
| 496 | 20240925 | 110000 | 6908866800 | 42500 | 42450 | 42500 | 42450 | 351 |
| 497 | 20240925 | 105900 | 6893965900 | 42400 | 42400 | 42450 | 42400 | 716 |
| 498 | 20240925 | 105800 | 6863606200 | 42400 | 42450 | 42450 | 42400 | 53 |
| 499 | 20240925 | 105700 | 6861358250 | 42450 | 42400 | 42450 | 42400 | 250 |
| 500 | 20240925 | 105600 | 6850756750 | 42350 | 42300 | 42450 | 42300 | 491 |
| 501 | 20240925 | 105500 | 6829954750 | 42350 | 42400 | 42400 | 42300 | 90 |
| 502 | 20240925 | 105400 | 6826144650 | 42400 | 42400 | 42400 | 42350 | 87 |
| 503 | 20240925 | 105300 | 6822456400 | 42350 | 42450 | 42450 | 42350 | 240 |
| 504 | 20240925 | 105200 | 6812277350 | 42450 | 42500 | 42500 | 42400 | 192 |
| 505 | 20240925 | 105100 | 6804132350 | 42500 | 42300 | 42500 | 42300 | 467 |
| 506 | 20240925 | 105000 | 6784311850 | 42300 | 42300 | 42350 | 42250 | 713 |
| 507 | 20240925 | 104900 | 6754128700 | 42300 | 42350 | 42350 | 42250 | 793 |
| 508 | 20240925 | 104800 | 6720581050 | 42350 | 42350 | 42350 | 42300 | 539 |
| 509 | 20240925 | 104700 | 6697777000 | 42350 | 42300 | 42350 | 42300 | 368 |
| 510 | 20240925 | 104600 | 6682204450 | 42300 | 42350 | 42400 | 42300 | 243 |
| 511 | 20240925 | 104500 | 6671918050 | 42350 | 42500 | 42500 | 42300 | 1189 |
| 512 | 20240925 | 104400 | 6621518050 | 42500 | 42450 | 42500 | 42400 | 556 |
| 513 | 20240925 | 104300 | 6597911100 | 42400 | 42450 | 42500 | 42400 | 296 |
| 514 | 20240925 | 104200 | 6585350150 | 42450 | 42450 | 42500 | 42450 | 1225 |
| 515 | 20240925 | 104100 | 6533316500 | 42500 | 42500 | 42500 | 42500 | 69 |
| 516 | 20240925 | 104000 | 6530384000 | 42400 | 42450 | 42500 | 42400 | 376 |
| 517 | 20240925 | 103900 | 6514422650 | 42450 | 42450 | 42500 | 42450 | 103 |
| 518 | 20240925 | 103800 | 6510049650 | 42500 | 42500 | 42500 | 42450 | 142 |
| 519 | 20240925 | 103700 | 6504016700 | 42500 | 42500 | 42500 | 42500 | 153 |
| 520 | 20240925 | 103600 | 6497514200 | 42450 | 42500 | 42500 | 42450 | 73 |
| 521 | 20240925 | 103500 | 6494413900 | 42450 | 42500 | 42500 | 42450 | 150 |
| 522 | 20240925 | 103400 | 6488044500 | 42500 | 42450 | 42500 | 42400 | 159 |
| 523 | 20240925 | 103300 | 6481296950 | 42400 | 42550 | 42550 | 42400 | 892 |
| 524 | 20240925 | 103200 | 6443388550 | 42550 | 42550 | 42600 | 42500 | 817 |
| 525 | 20240925 | 103100 | 6408625200 | 42550 | 42450 | 42550 | 42450 | 1079 |
| 526 | 20240925 | 103000 | 6362771300 | 42450 | 42300 | 42450 | 42300 | 1239 |
| 527 | 20240925 | 102900 | 6310271000 | 42300 | 42300 | 42350 | 42250 | 1021 |
| 528 | 20240925 | 102800 | 6267100550 | 42300 | 42150 | 42300 | 42150 | 118 |
| 529 | 20240925 | 102700 | 6262116550 | 42200 | 42150 | 42200 | 42050 | 1703 |
| 530 | 20240925 | 102600 | 6190338950 | 42150 | 42150 | 42200 | 42100 | 853 |
| 531 | 20240925 | 102500 | 6154401100 | 42150 | 42150 | 42200 | 42100 | 1305 |
| 532 | 20240925 | 102400 | 6099405550 | 42200 | 42150 | 42200 | 42150 | 337 |
| 533 | 20240925 | 102300 | 6085189100 | 42150 | 42250 | 42300 | 42150 | 1380 |
| 534 | 20240925 | 102200 | 6026936700 | 42250 | 42200 | 42250 | 42200 | 1668 |
| 535 | 20240925 | 102100 | 5956484750 | 42250 | 42350 | 42350 | 42200 | 3471 |
| 536 | 20240925 | 102000 | 5809800550 | 42300 | 42400 | 42400 | 42250 | 3073 |
| 537 | 20240925 | 101900 | 5679733650 | 42400 | 42500 | 42500 | 42400 | 340 |
| 538 | 20240925 | 101800 | 5665305300 | 42450 | 42350 | 42550 | 42350 | 584 |
| 539 | 20240925 | 101700 | 5640537950 | 42350 | 42350 | 42400 | 42350 | 335 |
| 540 | 20240925 | 101600 | 5626343250 | 42350 | 42350 | 42350 | 42300 | 179 |
| 541 | 20240925 | 101500 | 5618768400 | 42350 | 42450 | 42450 | 42300 | 2783 |
| 542 | 20240925 | 101400 | 5500840450 | 42550 | 42550 | 42650 | 42450 | 951 |
| 543 | 20240925 | 101300 | 5460406200 | 42550 | 42550 | 42600 | 42550 | 399 |
| 544 | 20240925 | 101200 | 5443425400 | 42550 | 42600 | 42650 | 42550 | 389 |
| 545 | 20240925 | 101100 | 5426852550 | 42650 | 42650 | 42650 | 42600 | 480 |
| 546 | 20240925 | 101000 | 5406388100 | 42650 | 42650 | 42650 | 42600 | 162 |
| 547 | 20240925 | 100900 | 5399480150 | 42650 | 42550 | 42650 | 42500 | 430 |
| 548 | 20240925 | 100800 | 5381182250 | 42550 | 42550 | 42550 | 42500 | 189 |
| 549 | 20240925 | 100700 | 5373140900 | 42550 | 42450 | 42550 | 42450 | 563 |
| 550 | 20240925 | 100600 | 5349220500 | 42450 | 42400 | 42450 | 42400 | 55 |
| 551 | 20240925 | 100500 | 5346887400 | 42400 | 42500 | 42500 | 42400 | 989 |
| 552 | 20240925 | 100400 | 5304929000 | 42450 | 42450 | 42500 | 42450 | 290 |
| 553 | 20240925 | 100300 | 5292612000 | 42500 | 42550 | 42550 | 42500 | 247 |
| 554 | 20240925 | 100200 | 5282109900 | 42550 | 42550 | 42600 | 42500 | 712 |
| 555 | 20240925 | 100100 | 5251838750 | 42600 | 42550 | 42600 | 42500 | 86 |
| 556 | 20240925 | 100000 | 5248176500 | 42550 | 42600 | 42650 | 42550 | 510 |
| 557 | 20240925 | 095900 | 5226473200 | 42600 | 42700 | 42700 | 42600 | 237 |
| 558 | 20240925 | 095800 | 5216370500 | 42700 | 42600 | 42700 | 42600 | 874 |
| 559 | 20240925 | 095700 | 5179101700 | 42600 | 42600 | 42600 | 42550 | 174 |
| 560 | 20240925 | 095600 | 5171691100 | 42600 | 42550 | 42600 | 42500 | 978 |
| 561 | 20240925 | 095500 | 5130064850 | 42550 | 42500 | 42550 | 42500 | 139 |
| 562 | 20240925 | 095400 | 5124151600 | 42550 | 42550 | 42550 | 42500 | 312 |
| 563 | 20240925 | 095300 | 5110877250 | 42550 | 42600 | 42600 | 42550 | 289 |
| 564 | 20240925 | 095200 | 5098578750 | 42550 | 42500 | 42550 | 42500 | 281 |
| 565 | 20240925 | 095100 | 5086622700 | 42550 | 42500 | 42550 | 42450 | 812 |
| 566 | 20240925 | 095000 | 5052106300 | 42500 | 42500 | 42500 | 42400 | 784 |
| 567 | 20240925 | 094900 | 5018811350 | 42500 | 42400 | 42500 | 42400 | 142 |
| 568 | 20240925 | 094800 | 5012780550 | 42500 | 42450 | 42500 | 42400 | 935 |
| 569 | 20240925 | 094700 | 4973113250 | 42450 | 42300 | 42450 | 42300 | 1124 |
| 570 | 20240925 | 094600 | 4925517350 | 42300 | 42400 | 42450 | 42300 | 8516 |
| 571 | 20240925 | 094500 | 4564802400 | 42450 | 42500 | 42600 | 42400 | 2242 |
| 572 | 20240925 | 094400 | 4469629350 | 42500 | 42550 | 42600 | 42450 | 702 |
| 573 | 20240925 | 094300 | 4439787400 | 42550 | 42650 | 42700 | 42550 | 1468 |
| 574 | 20240925 | 094200 | 4377192900 | 42700 | 42700 | 42700 | 42650 | 188 |
| 575 | 20240925 | 094100 | 4369171900 | 42700 | 42750 | 42800 | 42700 | 464 |
| 576 | 20240925 | 094000 | 4349346700 | 42750 | 42700 | 42750 | 42650 | 312 |
| 577 | 20240925 | 093900 | 4336023950 | 42700 | 42650 | 42700 | 42600 | 223 |
| 578 | 20240925 | 093800 | 4326515900 | 42550 | 42500 | 42650 | 42450 | 1384 |
| 579 | 20240925 | 093700 | 4267648950 | 42500 | 42550 | 42550 | 42450 | 577 |
| 580 | 20240925 | 093600 | 4243126000 | 42500 | 42500 | 42550 | 42450 | 833 |
| 581 | 20240925 | 093500 | 4207738050 | 42550 | 42600 | 42650 | 42500 | 1964 |
| 582 | 20240925 | 093400 | 4124122900 | 42650 | 42700 | 42700 | 42650 | 1053 |
| 583 | 20240925 | 093300 | 4079210950 | 42700 | 42650 | 42700 | 42650 | 655 |
| 584 | 20240925 | 093200 | 4051271100 | 42700 | 42700 | 42750 | 42650 | 1083 |
| 585 | 20240925 | 093100 | 4005027800 | 42700 | 42750 | 42750 | 42650 | 771 |
| 586 | 20240925 | 093000 | 3972117050 | 42750 | 42800 | 42800 | 42700 | 2127 |
| 587 | 20240925 | 092900 | 3881218250 | 42850 | 43000 | 43000 | 42800 | 1009 |
| 588 | 20240925 | 092800 | 3837965650 | 43000 | 43000 | 43000 | 42900 | 970 |
| 589 | 20240925 | 092700 | 3796347950 | 42900 | 42950 | 43000 | 42900 | 947 |
| 590 | 20240925 | 092600 | 3755699600 | 42950 | 42850 | 42950 | 42800 | 1126 |
| 591 | 20240925 | 092500 | 3707440600 | 42850 | 42900 | 42900 | 42850 | 239 |
| 592 | 20240925 | 092400 | 3697190200 | 42900 | 43050 | 43100 | 42900 | 2369 |
| 593 | 20240925 | 092300 | 3595304150 | 43000 | 42800 | 43050 | 42800 | 2422 |
| 594 | 20240925 | 092200 | 3491361850 | 42800 | 42850 | 42900 | 42750 | 1277 |
| 595 | 20240925 | 092100 | 3436697750 | 42850 | 42850 | 42850 | 42750 | 1375 |
| 596 | 20240925 | 092000 | 3377817850 | 42850 | 42900 | 42900 | 42800 | 486 |
| 597 | 20240925 | 091900 | 3356998950 | 42900 | 42800 | 42900 | 42650 | 5118 |
| 598 | 20240925 | 091800 | 3138103450 | 42800 | 42900 | 42900 | 42800 | 1309 |
| 599 | 20240925 | 091700 | 3082034600 | 42900 | 42900 | 42950 | 42850 | 909 |
| 600 | 20240925 | 091600 | 3043046300 | 42900 | 42950 | 43000 | 42900 | 1822 |
| 601 | 20240925 | 091500 | 2964860400 | 42950 | 42950 | 43000 | 42950 | 1690 |
| 602 | 20240925 | 091400 | 2892217900 | 43000 | 43000 | 43000 | 42950 | 610 |
| 603 | 20240925 | 091300 | 2865996550 | 43000 | 42950 | 43000 | 42900 | 1334 |
| 604 | 20240925 | 091200 | 2808708100 | 42950 | 43100 | 43100 | 42900 | 1683 |
| 605 | 20240925 | 091100 | 2736384300 | 43100 | 43250 | 43250 | 43100 | 2579 |
| 606 | 20240925 | 091000 | 2625015050 | 43250 | 43250 | 43300 | 43200 | 3376 |
| 607 | 20240925 | 090900 | 2478937850 | 43250 | 43200 | 43250 | 43150 | 1274 |
| 608 | 20240925 | 090800 | 2423897550 | 43150 | 43050 | 43150 | 43050 | 2457 |
| 609 | 20240925 | 090700 | 2317979300 | 43000 | 42850 | 43050 | 42750 | 1989 |
| 610 | 20240925 | 090600 | 2232658300 | 42800 | 42900 | 42900 | 42750 | 4557 |
| 611 | 20240925 | 090500 | 2037607000 | 42900 | 43000 | 43100 | 42900 | 5392 |
| 612 | 20240925 | 090400 | 1805837450 | 43000 | 43200 | 43200 | 43000 | 4120 |
| 613 | 20240925 | 090300 | 1628456900 | 43200 | 43200 | 43250 | 43100 | 1960 |
| 614 | 20240925 | 090200 | 1543875150 | 43100 | 43350 | 43400 | 43000 | 11384 |
| 615 | 20240925 | 090100 | 1052138700 | 43400 | 43250 | 43400 | 43250 | 7452 |
| 616 | 20240925 | 090000 | 729287350 | 43300 | 43150 | 43350 | 43000 | 16899 |