34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 192000 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 40406 |
| 3 | 20240925 | 191900 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 4 | 20240925 | 191800 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 5 | 20240925 | 191700 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 6 | 20240925 | 191600 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 7 | 20240925 | 191500 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 8 | 20240925 | 191400 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 9 | 20240925 | 191300 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 10 | 20240925 | 191200 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 11 | 20240925 | 191100 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 12 | 20240925 | 191000 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 13 | 20240925 | 190900 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 14 | 20240925 | 190800 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 15 | 20240925 | 190700 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 16 | 20240925 | 190600 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 17 | 20240925 | 190500 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 18 | 20240925 | 190400 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 19 | 20240925 | 190300 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 20 | 20240925 | 190200 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 21 | 20240925 | 190100 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 22 | 20240925 | 190000 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 23 | 20240925 | 185900 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 24 | 20240925 | 185800 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 25 | 20240925 | 185700 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 26 | 20240925 | 185600 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 27 | 20240925 | 185500 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 28 | 20240925 | 185400 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 29 | 20240925 | 185300 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 30 | 20240925 | 185200 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 31 | 20240925 | 185100 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 32 | 20240925 | 185000 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 40406 |
| 33 | 20240925 | 184900 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 34 | 20240925 | 184800 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 35 | 20240925 | 184700 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 36 | 20240925 | 184600 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 37 | 20240925 | 184500 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 38 | 20240925 | 184400 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 39 | 20240925 | 184300 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 40 | 20240925 | 184200 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 41 | 20240925 | 184100 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 42 | 20240925 | 184000 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 43 | 20240925 | 183900 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 44 | 20240925 | 183800 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 45 | 20240925 | 183700 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 46 | 20240925 | 183600 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 47 | 20240925 | 183500 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 48 | 20240925 | 183400 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 49 | 20240925 | 183300 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 50 | 20240925 | 183200 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 51 | 20240925 | 183100 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 52 | 20240925 | 183000 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 53 | 20240925 | 182900 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 54 | 20240925 | 182800 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 55 | 20240925 | 182700 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 56 | 20240925 | 182600 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 57 | 20240925 | 182500 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 58 | 20240925 | 182400 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 59 | 20240925 | 182300 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 60 | 20240925 | 182200 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 61 | 20240925 | 182100 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 62 | 20240925 | 182000 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 40406 |
| 63 | 20240925 | 181900 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 64 | 20240925 | 181800 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 65 | 20240925 | 181700 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 66 | 20240925 | 181600 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 67 | 20240925 | 181500 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 68 | 20240925 | 181400 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 69 | 20240925 | 181300 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 70 | 20240925 | 181200 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 71 | 20240925 | 181100 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 72 | 20240925 | 181000 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 73 | 20240925 | 180900 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 74 | 20240925 | 180800 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 75 | 20240925 | 180700 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 76 | 20240925 | 180600 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 77 | 20240925 | 180500 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 78 | 20240925 | 180400 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 79 | 20240925 | 180300 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 80 | 20240925 | 180200 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 81 | 20240925 | 180100 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 82 | 20240925 | 180000 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 83 | 20240925 | 175900 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 84 | 20240925 | 175800 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 85 | 20240925 | 175700 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 86 | 20240925 | 175600 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 87 | 20240925 | 175500 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 88 | 20240925 | 175400 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 89 | 20240925 | 175300 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 90 | 20240925 | 175200 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 91 | 20240925 | 175100 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 92 | 20240925 | 175000 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 40406 |
| 93 | 20240925 | 174900 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 94 | 20240925 | 174800 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 95 | 20240925 | 174700 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 96 | 20240925 | 174600 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 97 | 20240925 | 174500 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 98 | 20240925 | 174400 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 99 | 20240925 | 174300 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 100 | 20240925 | 174200 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 101 | 20240925 | 174100 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 102 | 20240925 | 174000 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 103 | 20240925 | 173900 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 104 | 20240925 | 173800 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 105 | 20240925 | 173700 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 106 | 20240925 | 173600 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 107 | 20240925 | 173500 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 108 | 20240925 | 173400 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 109 | 20240925 | 173300 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 110 | 20240925 | 173200 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 111 | 20240925 | 173100 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 112 | 20240925 | 173000 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 113 | 20240925 | 172900 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 114 | 20240925 | 172800 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 115 | 20240925 | 172700 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 116 | 20240925 | 172600 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 117 | 20240925 | 172500 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 118 | 20240925 | 172400 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 119 | 20240925 | 172300 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 120 | 20240925 | 172200 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 121 | 20240925 | 172100 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 122 | 20240925 | 172000 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 40406 |
| 123 | 20240925 | 171900 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 124 | 20240925 | 171800 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 125 | 20240925 | 171700 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 126 | 20240925 | 171600 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 127 | 20240925 | 171500 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 128 | 20240925 | 171400 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 129 | 20240925 | 171300 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 130 | 20240925 | 171200 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 131 | 20240925 | 171100 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 132 | 20240925 | 171000 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 133 | 20240925 | 170900 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 134 | 20240925 | 170800 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 135 | 20240925 | 170700 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 136 | 20240925 | 170600 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 137 | 20240925 | 170500 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 138 | 20240925 | 170400 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 139 | 20240925 | 170300 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 140 | 20240925 | 170200 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 141 | 20240925 | 170100 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 142 | 20240925 | 170000 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 143 | 20240925 | 165900 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 144 | 20240925 | 165800 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 145 | 20240925 | 165700 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 146 | 20240925 | 165600 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 147 | 20240925 | 165500 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 148 | 20240925 | 165400 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 149 | 20240925 | 165300 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 150 | 20240925 | 165200 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 151 | 20240925 | 165100 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 152 | 20240925 | 165000 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 40406 |
| 153 | 20240925 | 164900 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 154 | 20240925 | 164800 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 155 | 20240925 | 164700 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 156 | 20240925 | 164600 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 157 | 20240925 | 164500 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 158 | 20240925 | 164400 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 159 | 20240925 | 164300 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 160 | 20240925 | 164200 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 161 | 20240925 | 164100 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 162 | 20240925 | 164000 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 163 | 20240925 | 163900 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 164 | 20240925 | 163800 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 165 | 20240925 | 163700 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 166 | 20240925 | 163600 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 167 | 20240925 | 163500 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 168 | 20240925 | 163400 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 169 | 20240925 | 163300 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 170 | 20240925 | 163200 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 171 | 20240925 | 163100 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 172 | 20240925 | 163000 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 173 | 20240925 | 162900 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 174 | 20240925 | 162800 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 175 | 20240925 | 162700 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 176 | 20240925 | 162600 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 177 | 20240925 | 162500 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 178 | 20240925 | 162400 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 179 | 20240925 | 162300 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 180 | 20240925 | 162200 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 181 | 20240925 | 162100 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 182 | 20240925 | 162000 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 40406 |
| 183 | 20240925 | 161900 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 184 | 20240925 | 161800 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 185 | 20240925 | 161700 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 186 | 20240925 | 161600 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 187 | 20240925 | 161500 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 188 | 20240925 | 161400 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 189 | 20240925 | 161300 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 190 | 20240925 | 161200 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 191 | 20240925 | 161100 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 192 | 20240925 | 161000 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 193 | 20240925 | 160900 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 194 | 20240925 | 160800 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 195 | 20240925 | 160700 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 196 | 20240925 | 160600 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 197 | 20240925 | 160500 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 198 | 20240925 | 160400 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 199 | 20240925 | 160300 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 200 | 20240925 | 160200 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 201 | 20240925 | 160100 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 202 | 20240925 | 160000 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 203 | 20240925 | 155900 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 204 | 20240925 | 155800 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 205 | 20240925 | 155700 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 206 | 20240925 | 155600 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 207 | 20240925 | 155500 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 208 | 20240925 | 155400 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 209 | 20240925 | 155300 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 210 | 20240925 | 155200 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 211 | 20240925 | 155100 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 212 | 20240925 | 155000 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 40406 |
| 213 | 20240925 | 154900 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 214 | 20240925 | 154800 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 215 | 20240925 | 154700 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 216 | 20240925 | 154600 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 217 | 20240925 | 154500 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 218 | 20240925 | 154400 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 219 | 20240925 | 154300 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 220 | 20240925 | 154200 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 221 | 20240925 | 154100 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 222 | 20240925 | 154000 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 223 | 20240925 | 153900 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 224 | 20240925 | 153800 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 225 | 20240925 | 153700 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 226 | 20240925 | 153600 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 227 | 20240925 | 153500 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 228 | 20240925 | 153400 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 229 | 20240925 | 153300 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 230 | 20240925 | 153200 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 231 | 20240925 | 153100 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 232 | 20240925 | 153000 | 35096277750 | 22750 | 22750 | 22750 | 22750 | 40406 |
| 233 | 20240925 | 152900 | 34177041250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 234 | 20240925 | 152800 | 34177041250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 235 | 20240925 | 152700 | 34177041250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 236 | 20240925 | 152600 | 34177041250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 237 | 20240925 | 152500 | 34177041250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 238 | 20240925 | 152400 | 34177041250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 239 | 20240925 | 152300 | 34177041250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 240 | 20240925 | 152200 | 34177041250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 241 | 20240925 | 152100 | 34177041250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 242 | 20240925 | 152000 | 34177041250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 243 | 20240925 | 151900 | 34177041250 | 23250 | 22800 | 23350 | 22750 | 37437 |
| 244 | 20240925 | 151800 | 33314332400 | 22800 | 22500 | 22850 | 22500 | 18176 |
| 245 | 20240925 | 151700 | 32902319850 | 22500 | 22600 | 22650 | 22450 | 10119 |
| 246 | 20240925 | 151600 | 32674549650 | 22650 | 22300 | 22650 | 22300 | 12918 |
| 247 | 20240925 | 151500 | 32384031200 | 22300 | 22400 | 22400 | 22300 | 4542 |
| 248 | 20240925 | 151400 | 32282522800 | 22350 | 22350 | 22450 | 22350 | 11226 |
| 249 | 20240925 | 151300 | 32031060600 | 22350 | 22150 | 22350 | 22150 | 8070 |
| 250 | 20240925 | 151200 | 31851240050 | 22200 | 22100 | 22200 | 22000 | 8152 |
| 251 | 20240925 | 151100 | 31671151850 | 22050 | 22050 | 22200 | 22000 | 5756 |
| 252 | 20240925 | 151000 | 31544022150 | 22000 | 21950 | 22050 | 21900 | 12642 |
| 253 | 20240925 | 150900 | 31266191450 | 21950 | 21950 | 21950 | 21850 | 16513 |
| 254 | 20240925 | 150800 | 30905147350 | 21850 | 22300 | 22350 | 21850 | 30006 |
| 255 | 20240925 | 150700 | 30243862900 | 22250 | 22550 | 22600 | 22250 | 18486 |
| 256 | 20240925 | 150600 | 29829838350 | 22550 | 22400 | 22650 | 22400 | 10825 |
| 257 | 20240925 | 150500 | 29586220050 | 22450 | 22400 | 22550 | 22350 | 8866 |
| 258 | 20240925 | 150400 | 29387015150 | 22450 | 22300 | 22500 | 22300 | 18714 |
| 259 | 20240925 | 150300 | 28966975750 | 22250 | 22200 | 22450 | 22200 | 5276 |
| 260 | 20240925 | 150200 | 28849339900 | 22200 | 22300 | 22400 | 22200 | 12294 |
| 261 | 20240925 | 150100 | 28575060500 | 22300 | 22150 | 22300 | 22100 | 10719 |
| 262 | 20240925 | 150000 | 28336762650 | 22150 | 22150 | 22250 | 22050 | 10512 |
| 263 | 20240925 | 145900 | 28104382700 | 22100 | 22250 | 22300 | 21950 | 30541 |
| 264 | 20240925 | 145800 | 27432038900 | 22100 | 22800 | 22800 | 22050 | 54122 |
| 265 | 20240925 | 145700 | 26220238450 | 22750 | 22800 | 23050 | 22750 | 23797 |
| 266 | 20240925 | 145600 | 25675581150 | 22750 | 23350 | 23500 | 22750 | 47048 |
| 267 | 20240925 | 145500 | 24588983650 | 23400 | 23350 | 23900 | 23250 | 143710 |
| 268 | 20240925 | 145400 | 21206421550 | 23150 | 23150 | 23150 | 23150 | 0 |
| 269 | 20240925 | 145300 | 21206421550 | 23150 | 23150 | 23150 | 23150 | 0 |
| 270 | 20240925 | 145200 | 21206421550 | 23150 | 23100 | 23150 | 23000 | 48374 |
| 271 | 20240925 | 145100 | 20088258000 | 23100 | 22550 | 23100 | 22550 | 55856 |
| 272 | 20240925 | 145000 | 18811690200 | 22550 | 22500 | 22750 | 22500 | 49028 |
| 273 | 20240925 | 144900 | 17702365700 | 22500 | 22450 | 22550 | 22400 | 30442 |
| 274 | 20240925 | 144800 | 17017444100 | 22400 | 22450 | 22500 | 22350 | 15350 |
| 275 | 20240925 | 144700 | 16673028150 | 22500 | 22450 | 22500 | 22300 | 21303 |
| 276 | 20240925 | 144600 | 16195379000 | 22450 | 22300 | 22450 | 22200 | 24428 |
| 277 | 20240925 | 144500 | 15650052000 | 22300 | 22050 | 22300 | 22000 | 31265 |
| 278 | 20240925 | 144400 | 14957179600 | 22050 | 21950 | 22100 | 21950 | 25965 |
| 279 | 20240925 | 144300 | 14385400400 | 21950 | 21900 | 22000 | 21850 | 6862 |
| 280 | 20240925 | 144200 | 14234984800 | 21900 | 21800 | 21900 | 21800 | 8817 |
| 281 | 20240925 | 144100 | 14042542300 | 21800 | 21800 | 21900 | 21800 | 14837 |
| 282 | 20240925 | 144000 | 13718425950 | 21850 | 21850 | 21850 | 21800 | 2468 |
| 283 | 20240925 | 143900 | 13664525850 | 21850 | 21850 | 21950 | 21800 | 6579 |
| 284 | 20240925 | 143800 | 13520721250 | 21900 | 21850 | 21900 | 21800 | 3196 |
| 285 | 20240925 | 143700 | 13450885050 | 21800 | 21750 | 21850 | 21700 | 5806 |
| 286 | 20240925 | 143600 | 13324559100 | 21750 | 21550 | 21950 | 21550 | 11463 |
| 287 | 20240925 | 143500 | 13074776550 | 21550 | 21550 | 21600 | 21550 | 2263 |
| 288 | 20240925 | 143400 | 13025912100 | 21600 | 21650 | 21650 | 21600 | 1807 |
| 289 | 20240925 | 143300 | 12986879100 | 21550 | 21550 | 21650 | 21550 | 2178 |
| 290 | 20240925 | 143200 | 12939934300 | 21550 | 21600 | 21650 | 21550 | 1124 |
| 291 | 20240925 | 143100 | 12915666050 | 21650 | 21600 | 21650 | 21550 | 2183 |
| 292 | 20240925 | 143000 | 12868568850 | 21600 | 21600 | 21650 | 21550 | 2920 |
| 293 | 20240925 | 142900 | 12805519000 | 21600 | 21600 | 21650 | 21600 | 533 |
| 294 | 20240925 | 142800 | 12793986050 | 21600 | 21600 | 21650 | 21600 | 493 |
| 295 | 20240925 | 142700 | 12783322250 | 21600 | 21600 | 21700 | 21600 | 1555 |
| 296 | 20240925 | 142600 | 12749666150 | 21600 | 21600 | 21650 | 21550 | 1443 |
| 297 | 20240925 | 142500 | 12718496850 | 21600 | 21650 | 21650 | 21600 | 5908 |
| 298 | 20240925 | 142400 | 12590878800 | 21600 | 21650 | 21700 | 21600 | 2584 |
| 299 | 20240925 | 142300 | 12534960750 | 21650 | 21650 | 21750 | 21650 | 1721 |
| 300 | 20240925 | 142200 | 12497697950 | 21650 | 21750 | 21750 | 21650 | 8027 |
| 301 | 20240925 | 142100 | 12323663650 | 21750 | 21800 | 21800 | 21750 | 1385 |
| 302 | 20240925 | 142000 | 12293535300 | 21800 | 21850 | 21850 | 21800 | 735 |
| 303 | 20240925 | 141900 | 12277500700 | 21850 | 21850 | 21900 | 21800 | 717 |
| 304 | 20240925 | 141800 | 12261867950 | 21850 | 21750 | 21900 | 21700 | 1182 |
| 305 | 20240925 | 141700 | 12236138450 | 21750 | 21900 | 21900 | 21750 | 704 |
| 306 | 20240925 | 141600 | 12220783200 | 21850 | 21850 | 21900 | 21850 | 997 |
| 307 | 20240925 | 141500 | 12198984650 | 21900 | 21950 | 21950 | 21900 | 2112 |
| 308 | 20240925 | 141400 | 12152722250 | 21950 | 21950 | 21950 | 21850 | 1730 |
| 309 | 20240925 | 141300 | 12114822350 | 21950 | 21950 | 22000 | 21900 | 1938 |
| 310 | 20240925 | 141200 | 12072288650 | 22000 | 22000 | 22000 | 21950 | 827 |
| 311 | 20240925 | 141100 | 12054122050 | 22000 | 21950 | 22000 | 21950 | 1402 |
| 312 | 20240925 | 141000 | 12023324550 | 21950 | 21950 | 22000 | 21900 | 7276 |
| 313 | 20240925 | 140900 | 11863601100 | 21950 | 21900 | 21950 | 21850 | 3207 |
| 314 | 20240925 | 140800 | 11793365650 | 21900 | 21900 | 21950 | 21850 | 2323 |
| 315 | 20240925 | 140700 | 11742520100 | 21900 | 21900 | 21900 | 21850 | 391 |
| 316 | 20240925 | 140600 | 11733973250 | 21900 | 21950 | 21950 | 21900 | 2175 |
| 317 | 20240925 | 140500 | 11686312150 | 21950 | 21950 | 21950 | 21850 | 3479 |
| 318 | 20240925 | 140400 | 11610103600 | 21950 | 21900 | 22000 | 21900 | 8772 |
| 319 | 20240925 | 140300 | 11417574350 | 21900 | 21750 | 21900 | 21700 | 5564 |
| 320 | 20240925 | 140200 | 11296029450 | 21700 | 21750 | 21800 | 21700 | 710 |
| 321 | 20240925 | 140100 | 11280598850 | 21800 | 21800 | 21800 | 21700 | 2170 |
| 322 | 20240925 | 140000 | 11233327700 | 21800 | 21800 | 21850 | 21800 | 717 |
| 323 | 20240925 | 135900 | 11217680450 | 21800 | 21900 | 21900 | 21800 | 2165 |
| 324 | 20240925 | 135800 | 11170436900 | 21900 | 21850 | 21900 | 21850 | 897 |
| 325 | 20240925 | 135700 | 11150818400 | 21850 | 21750 | 21900 | 21700 | 2330 |
| 326 | 20240925 | 135600 | 11099948050 | 21750 | 21700 | 21750 | 21650 | 514 |
| 327 | 20240925 | 135500 | 11088805450 | 21700 | 21650 | 21700 | 21650 | 1299 |
| 328 | 20240925 | 135400 | 11060675900 | 21700 | 21650 | 21750 | 21650 | 3225 |
| 329 | 20240925 | 135300 | 10990790150 | 21650 | 21700 | 21700 | 21650 | 1491 |
| 330 | 20240925 | 135200 | 10958466950 | 21650 | 21850 | 21850 | 21650 | 3900 |
| 331 | 20240925 | 135100 | 10873698500 | 21850 | 21900 | 21900 | 21800 | 3730 |
| 332 | 20240925 | 135000 | 10792125450 | 21900 | 21900 | 21950 | 21900 | 1457 |
| 333 | 20240925 | 134900 | 10760208200 | 21900 | 21900 | 21900 | 21850 | 1803 |
| 334 | 20240925 | 134800 | 10720725850 | 21900 | 21900 | 21950 | 21850 | 8283 |
| 335 | 20240925 | 134700 | 10539339000 | 21950 | 21900 | 22000 | 21900 | 11235 |
| 336 | 20240925 | 134600 | 10292824700 | 21900 | 21850 | 21900 | 21850 | 7381 |
| 337 | 20240925 | 134500 | 10131182900 | 21850 | 21850 | 21900 | 21800 | 826 |
| 338 | 20240925 | 134400 | 10113127450 | 21800 | 21900 | 21900 | 21800 | 3020 |
| 339 | 20240925 | 134300 | 10047167100 | 21850 | 21850 | 21900 | 21850 | 6482 |
| 340 | 20240925 | 134200 | 9905519400 | 21850 | 21800 | 21900 | 21800 | 14023 |
| 341 | 20240925 | 134100 | 9599177700 | 21800 | 21750 | 21800 | 21750 | 2381 |
| 342 | 20240925 | 134000 | 9547279150 | 21750 | 21650 | 21800 | 21650 | 13417 |
| 343 | 20240925 | 133900 | 9256152850 | 21650 | 21650 | 21650 | 21600 | 221 |
| 344 | 20240925 | 133800 | 9251372100 | 21600 | 21600 | 21600 | 21600 | 102 |
| 345 | 20240925 | 133700 | 9249168900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 346 | 20240925 | 133600 | 9249168900 | 21650 | 21650 | 21650 | 21600 | 456 |
| 347 | 20240925 | 133500 | 9239310750 | 21650 | 21650 | 21650 | 21600 | 1772 |
| 348 | 20240925 | 133400 | 9200952200 | 21600 | 21600 | 21650 | 21550 | 390 |
| 349 | 20240925 | 133300 | 9192525650 | 21600 | 21650 | 21650 | 21550 | 1218 |
| 350 | 20240925 | 133200 | 9166224650 | 21600 | 21650 | 21650 | 21600 | 243 |
| 351 | 20240925 | 133100 | 9160975750 | 21600 | 21650 | 21650 | 21600 | 182 |
| 352 | 20240925 | 133000 | 9157038700 | 21650 | 21650 | 21650 | 21600 | 394 |
| 353 | 20240925 | 132900 | 9148519050 | 21650 | 21600 | 21650 | 21600 | 88 |
| 354 | 20240925 | 132800 | 9146614850 | 21600 | 21550 | 21600 | 21550 | 204 |
| 355 | 20240925 | 132700 | 9142215250 | 21550 | 21600 | 21650 | 21550 | 1795 |
| 356 | 20240925 | 132600 | 9103481700 | 21600 | 21600 | 21600 | 21600 | 595 |
| 357 | 20240925 | 132500 | 9090629700 | 21600 | 21600 | 21600 | 21600 | 472 |
| 358 | 20240925 | 132400 | 9080434500 | 21600 | 21600 | 21600 | 21600 | 714 |
| 359 | 20240925 | 132300 | 9065012100 | 21600 | 21650 | 21650 | 21600 | 130 |
| 360 | 20240925 | 132200 | 9062203100 | 21650 | 21600 | 21650 | 21600 | 209 |
| 361 | 20240925 | 132100 | 9057679650 | 21600 | 21550 | 21600 | 21550 | 452 |
| 362 | 20240925 | 132000 | 9047920150 | 21550 | 21550 | 21600 | 21550 | 1634 |
| 363 | 20240925 | 131900 | 9012689050 | 21550 | 21600 | 21600 | 21550 | 831 |
| 364 | 20240925 | 131800 | 8994759100 | 21600 | 21600 | 21650 | 21600 | 492 |
| 365 | 20240925 | 131700 | 8984128800 | 21650 | 21600 | 21650 | 21600 | 711 |
| 366 | 20240925 | 131600 | 8968746300 | 21650 | 21650 | 21650 | 21600 | 1193 |
| 367 | 20240925 | 131500 | 8942919400 | 21650 | 21600 | 21650 | 21600 | 124 |
| 368 | 20240925 | 131400 | 8940238350 | 21600 | 21650 | 21650 | 21600 | 2086 |
| 369 | 20240925 | 131300 | 8895081600 | 21600 | 21600 | 21600 | 21600 | 933 |
| 370 | 20240925 | 131200 | 8874928800 | 21600 | 21600 | 21600 | 21600 | 109 |
| 371 | 20240925 | 131100 | 8872574400 | 21600 | 21550 | 21650 | 21550 | 428 |
| 372 | 20240925 | 131000 | 8863332700 | 21550 | 21550 | 21600 | 21550 | 884 |
| 373 | 20240925 | 130900 | 8844257500 | 21550 | 21550 | 21550 | 21550 | 333 |
| 374 | 20240925 | 130800 | 8837081350 | 21600 | 21600 | 21600 | 21600 | 16 |
| 375 | 20240925 | 130700 | 8836735750 | 21600 | 21600 | 21600 | 21600 | 384 |
| 376 | 20240925 | 130600 | 8828441350 | 21650 | 21600 | 21650 | 21600 | 610 |
| 377 | 20240925 | 130500 | 8815264100 | 21600 | 21600 | 21600 | 21600 | 741 |
| 378 | 20240925 | 130400 | 8799258500 | 21600 | 21550 | 21600 | 21550 | 286 |
| 379 | 20240925 | 130300 | 8793094700 | 21550 | 21550 | 21600 | 21550 | 158 |
| 380 | 20240925 | 130200 | 8789689750 | 21550 | 21600 | 21600 | 21550 | 170 |
| 381 | 20240925 | 130100 | 8786021250 | 21600 | 21600 | 21600 | 21550 | 243 |
| 382 | 20240925 | 130000 | 8780772500 | 21600 | 21600 | 21600 | 21550 | 1030 |
| 383 | 20240925 | 125900 | 8758525100 | 21600 | 21600 | 21600 | 21600 | 71 |
| 384 | 20240925 | 125800 | 8756991500 | 21550 | 21600 | 21600 | 21550 | 295 |
| 385 | 20240925 | 125700 | 8750627750 | 21600 | 21600 | 21650 | 21550 | 67 |
| 386 | 20240925 | 125600 | 8749182550 | 21650 | 21600 | 21650 | 21600 | 504 |
| 387 | 20240925 | 125500 | 8738282950 | 21600 | 21600 | 21650 | 21600 | 701 |
| 388 | 20240925 | 125400 | 8723138850 | 21600 | 21550 | 21600 | 21500 | 2816 |
| 389 | 20240925 | 125300 | 8662332450 | 21500 | 21550 | 21550 | 21500 | 238 |
| 390 | 20240925 | 125200 | 8657210950 | 21550 | 21550 | 21550 | 21550 | 401 |
| 391 | 20240925 | 125100 | 8648569400 | 21550 | 21550 | 21550 | 21500 | 245 |
| 392 | 20240925 | 125000 | 8643293400 | 21550 | 21500 | 21550 | 21500 | 422 |
| 393 | 20240925 | 124900 | 8634205950 | 21550 | 21500 | 21550 | 21500 | 836 |
| 394 | 20240925 | 124800 | 8616209300 | 21500 | 21500 | 21500 | 21500 | 246 |
| 395 | 20240925 | 124700 | 8610920300 | 21500 | 21550 | 21550 | 21500 | 1279 |
| 396 | 20240925 | 124600 | 8583405200 | 21500 | 21500 | 21550 | 21500 | 168 |
| 397 | 20240925 | 124500 | 8579789750 | 21500 | 21550 | 21550 | 21500 | 252 |
| 398 | 20240925 | 124400 | 8574361350 | 21550 | 21500 | 21550 | 21500 | 2035 |
| 399 | 20240925 | 124300 | 8530602150 | 21500 | 21550 | 21550 | 21500 | 1520 |
| 400 | 20240925 | 124200 | 8497915900 | 21550 | 21550 | 21550 | 21500 | 315 |
| 401 | 20240925 | 124100 | 8491129000 | 21500 | 21550 | 21550 | 21500 | 5348 |
| 402 | 20240925 | 124000 | 8375881350 | 21550 | 21600 | 21600 | 21550 | 1129 |
| 403 | 20240925 | 123900 | 8351550250 | 21550 | 21550 | 21600 | 21550 | 555 |
| 404 | 20240925 | 123800 | 8339589750 | 21550 | 21550 | 21550 | 21550 | 3 |
| 405 | 20240925 | 123700 | 8339525100 | 21600 | 21600 | 21600 | 21600 | 271 |
| 406 | 20240925 | 123600 | 8333671500 | 21600 | 21550 | 21600 | 21550 | 131 |
| 407 | 20240925 | 123500 | 8330845800 | 21550 | 21600 | 21600 | 21550 | 62 |
| 408 | 20240925 | 123400 | 8329506650 | 21600 | 21600 | 21600 | 21550 | 130 |
| 409 | 20240925 | 123300 | 8326699000 | 21600 | 21550 | 21600 | 21550 | 397 |
| 410 | 20240925 | 123200 | 8318126100 | 21550 | 21600 | 21600 | 21550 | 965 |
| 411 | 20240925 | 123100 | 8297295850 | 21600 | 21600 | 21600 | 21550 | 446 |
| 412 | 20240925 | 123000 | 8287681800 | 21600 | 21600 | 21600 | 21550 | 322 |
| 413 | 20240925 | 122900 | 8280732500 | 21550 | 21600 | 21600 | 21550 | 414 |
| 414 | 20240925 | 122800 | 8271807550 | 21600 | 21550 | 21600 | 21550 | 427 |
| 415 | 20240925 | 122700 | 8262586250 | 21550 | 21600 | 21600 | 21550 | 2911 |
| 416 | 20240925 | 122600 | 8199836000 | 21600 | 21600 | 21650 | 21600 | 825 |
| 417 | 20240925 | 122500 | 8182013850 | 21600 | 21600 | 21600 | 21600 | 598 |
| 418 | 20240925 | 122400 | 8169097050 | 21550 | 21550 | 21550 | 21550 | 184 |
| 419 | 20240925 | 122300 | 8165131850 | 21550 | 21550 | 21600 | 21550 | 212 |
| 420 | 20240925 | 122200 | 8160552950 | 21600 | 21550 | 21600 | 21550 | 243 |
| 421 | 20240925 | 122100 | 8155304650 | 21550 | 21600 | 21600 | 21550 | 422 |
| 422 | 20240925 | 122000 | 8146208550 | 21600 | 21550 | 21600 | 21550 | 634 |
| 423 | 20240925 | 121900 | 8132522750 | 21600 | 21550 | 21600 | 21550 | 395 |
| 424 | 20240925 | 121800 | 8124007950 | 21550 | 21650 | 21650 | 21550 | 1128 |
| 425 | 20240925 | 121700 | 8099668500 | 21650 | 21600 | 21650 | 21600 | 84 |
| 426 | 20240925 | 121600 | 8097852100 | 21600 | 21650 | 21650 | 21600 | 381 |
| 427 | 20240925 | 121500 | 8089611700 | 21650 | 21650 | 21650 | 21600 | 1565 |
| 428 | 20240925 | 121400 | 8055783550 | 21650 | 21600 | 21650 | 21550 | 1820 |
| 429 | 20240925 | 121300 | 8016397600 | 21600 | 21600 | 21600 | 21600 | 643 |
| 430 | 20240925 | 121200 | 8002508800 | 21600 | 21550 | 21600 | 21550 | 189 |
| 431 | 20240925 | 121100 | 7998428850 | 21600 | 21600 | 21600 | 21550 | 1486 |
| 432 | 20240925 | 121000 | 7966332700 | 21600 | 21600 | 21600 | 21600 | 812 |
| 433 | 20240925 | 120900 | 7948793500 | 21600 | 21550 | 21600 | 21550 | 88 |
| 434 | 20240925 | 120800 | 7946895500 | 21600 | 21550 | 21600 | 21500 | 765 |
| 435 | 20240925 | 120700 | 7930408000 | 21550 | 21600 | 21600 | 21550 | 1117 |
| 436 | 20240925 | 120600 | 7906336550 | 21550 | 21550 | 21600 | 21550 | 3165 |
| 437 | 20240925 | 120500 | 7838130650 | 21550 | 21600 | 21650 | 21550 | 5125 |
| 438 | 20240925 | 120400 | 7727423350 | 21600 | 21600 | 21600 | 21550 | 1158 |
| 439 | 20240925 | 120300 | 7702422900 | 21600 | 21600 | 21600 | 21500 | 4818 |
| 440 | 20240925 | 120200 | 7598461550 | 21600 | 21600 | 21600 | 21600 | 1380 |
| 441 | 20240925 | 120100 | 7568653550 | 21600 | 21600 | 21600 | 21600 | 2124 |
| 442 | 20240925 | 120000 | 7522775150 | 21600 | 21550 | 21600 | 21500 | 2226 |
| 443 | 20240925 | 115900 | 7474780900 | 21550 | 21550 | 21550 | 21500 | 682 |
| 444 | 20240925 | 115800 | 7460110600 | 21550 | 21550 | 21550 | 21550 | 962 |
| 445 | 20240925 | 115700 | 7439379500 | 21500 | 21550 | 21550 | 21500 | 180 |
| 446 | 20240925 | 115600 | 7435508450 | 21550 | 21600 | 21600 | 21500 | 1329 |
| 447 | 20240925 | 115500 | 7406869100 | 21600 | 21500 | 21600 | 21500 | 2264 |
| 448 | 20240925 | 115400 | 7358077000 | 21600 | 21500 | 21600 | 21500 | 9920 |
| 449 | 20240925 | 115300 | 7144600500 | 21500 | 21550 | 21550 | 21500 | 1162 |
| 450 | 20240925 | 115200 | 7119561050 | 21500 | 21500 | 21550 | 21500 | 4012 |
| 451 | 20240925 | 115100 | 7033303000 | 21450 | 21450 | 21500 | 21450 | 441 |
| 452 | 20240925 | 115000 | 7023838100 | 21500 | 21500 | 21500 | 21450 | 123 |
| 453 | 20240925 | 114900 | 7021199600 | 21450 | 21450 | 21450 | 21450 | 1718 |
| 454 | 20240925 | 114800 | 6984348500 | 21400 | 21450 | 21450 | 21400 | 379 |
| 455 | 20240925 | 114700 | 6976237400 | 21400 | 21450 | 21450 | 21400 | 515 |
| 456 | 20240925 | 114600 | 6965204900 | 21450 | 21400 | 21450 | 21400 | 4 |
| 457 | 20240925 | 114500 | 6965119200 | 21400 | 21400 | 21450 | 21400 | 981 |
| 458 | 20240925 | 114400 | 6944119450 | 21400 | 21450 | 21500 | 21400 | 2474 |
| 459 | 20240925 | 114300 | 6891066950 | 21500 | 21500 | 21500 | 21450 | 997 |
| 460 | 20240925 | 114200 | 6869680850 | 21450 | 21500 | 21500 | 21450 | 80 |
| 461 | 20240925 | 114100 | 6867962600 | 21450 | 21500 | 21500 | 21450 | 1853 |
| 462 | 20240925 | 114000 | 6828169500 | 21500 | 21500 | 21500 | 21500 | 513 |
| 463 | 20240925 | 113900 | 6817140000 | 21500 | 21500 | 21500 | 21450 | 1986 |
| 464 | 20240925 | 113800 | 6774442900 | 21500 | 21500 | 21500 | 21500 | 6 |
| 465 | 20240925 | 113700 | 6774313900 | 21450 | 21450 | 21500 | 21450 | 113 |
| 466 | 20240925 | 113600 | 6771885100 | 21450 | 21450 | 21500 | 21450 | 3697 |
| 467 | 20240925 | 113500 | 6692581950 | 21450 | 21500 | 21500 | 21450 | 290 |
| 468 | 20240925 | 113400 | 6686359000 | 21500 | 21500 | 21500 | 21500 | 584 |
| 469 | 20240925 | 113300 | 6673803000 | 21500 | 21500 | 21500 | 21450 | 1963 |
| 470 | 20240925 | 113200 | 6631598650 | 21500 | 21450 | 21500 | 21450 | 1748 |
| 471 | 20240925 | 113100 | 6594017650 | 21450 | 21450 | 21450 | 21450 | 2 |
| 472 | 20240925 | 113000 | 6593974750 | 21500 | 21500 | 21550 | 21500 | 1560 |
| 473 | 20240925 | 112900 | 6560420250 | 21500 | 21550 | 21550 | 21500 | 1114 |
| 474 | 20240925 | 112800 | 6536466450 | 21550 | 21500 | 21550 | 21500 | 376 |
| 475 | 20240925 | 112700 | 6528371250 | 21500 | 21500 | 21500 | 21500 | 187 |
| 476 | 20240925 | 112600 | 6524350750 | 21500 | 21550 | 21550 | 21500 | 66 |
| 477 | 20240925 | 112500 | 6522931350 | 21500 | 21500 | 21550 | 21450 | 1546 |
| 478 | 20240925 | 112400 | 6489692550 | 21500 | 21550 | 21550 | 21450 | 3433 |
| 479 | 20240925 | 112300 | 6415862000 | 21550 | 21500 | 21550 | 21500 | 284 |
| 480 | 20240925 | 112200 | 6409755500 | 21500 | 21500 | 21550 | 21500 | 1159 |
| 481 | 20240925 | 112100 | 6384826900 | 21500 | 21500 | 21550 | 21500 | 305 |
| 482 | 20240925 | 112000 | 6378269250 | 21500 | 21550 | 21550 | 21500 | 350 |
| 483 | 20240925 | 111900 | 6370738400 | 21550 | 21550 | 21550 | 21500 | 618 |
| 484 | 20240925 | 111800 | 6357420550 | 21550 | 21500 | 21550 | 21500 | 427 |
| 485 | 20240925 | 111700 | 6348231400 | 21500 | 21500 | 21550 | 21500 | 1215 |
| 486 | 20240925 | 111600 | 6322060200 | 21500 | 21550 | 21550 | 21500 | 172 |
| 487 | 20240925 | 111500 | 6318358650 | 21550 | 21500 | 21550 | 21450 | 3182 |
| 488 | 20240925 | 111400 | 6249807650 | 21500 | 21450 | 21500 | 21450 | 1111 |
| 489 | 20240925 | 111300 | 6225933800 | 21450 | 21500 | 21500 | 21450 | 684 |
| 490 | 20240925 | 111200 | 6211228050 | 21450 | 21450 | 21450 | 21450 | 727 |
| 491 | 20240925 | 111100 | 6195633900 | 21450 | 21450 | 21450 | 21450 | 326 |
| 492 | 20240925 | 111000 | 6188641200 | 21450 | 21450 | 21450 | 21450 | 101 |
| 493 | 20240925 | 110900 | 6186474750 | 21450 | 21500 | 21500 | 21450 | 217 |
| 494 | 20240925 | 110800 | 6181811450 | 21450 | 21500 | 21500 | 21450 | 838 |
| 495 | 20240925 | 110700 | 6163799000 | 21500 | 21450 | 21500 | 21450 | 504 |
| 496 | 20240925 | 110600 | 6152963950 | 21450 | 21450 | 21500 | 21450 | 419 |
| 497 | 20240925 | 110500 | 6143964800 | 21500 | 21450 | 21500 | 21450 | 607 |
| 498 | 20240925 | 110400 | 6130943750 | 21450 | 21450 | 21450 | 21450 | 708 |
| 499 | 20240925 | 110300 | 6115757150 | 21450 | 21500 | 21500 | 21450 | 394 |
| 500 | 20240925 | 110200 | 6107290850 | 21500 | 21450 | 21500 | 21450 | 62 |
| 501 | 20240925 | 110100 | 6105959700 | 21450 | 21450 | 21450 | 21450 | 3 |
| 502 | 20240925 | 110000 | 6105895350 | 21500 | 21450 | 21500 | 21450 | 42 |
| 503 | 20240925 | 105900 | 6104993900 | 21500 | 21450 | 21500 | 21450 | 513 |
| 504 | 20240925 | 105800 | 6093974050 | 21450 | 21450 | 21450 | 21450 | 207 |
| 505 | 20240925 | 105700 | 6089533900 | 21450 | 21450 | 21500 | 21450 | 593 |
| 506 | 20240925 | 105600 | 6076814000 | 21450 | 21450 | 21500 | 21450 | 1210 |
| 507 | 20240925 | 105500 | 6050849950 | 21450 | 21500 | 21500 | 21450 | 946 |
| 508 | 20240925 | 105400 | 6030538150 | 21450 | 21500 | 21500 | 21450 | 1974 |
| 509 | 20240925 | 105300 | 5988164700 | 21500 | 21550 | 21600 | 21500 | 2398 |
| 510 | 20240925 | 105200 | 5936520400 | 21550 | 21600 | 21600 | 21550 | 2248 |
| 511 | 20240925 | 105100 | 5887982350 | 21600 | 21600 | 21600 | 21550 | 1455 |
| 512 | 20240925 | 105000 | 5856555950 | 21600 | 21550 | 21600 | 21500 | 1103 |
| 513 | 20240925 | 104900 | 5832792550 | 21550 | 21500 | 21550 | 21500 | 2312 |
| 514 | 20240925 | 104800 | 5782978100 | 21550 | 21550 | 21550 | 21500 | 1588 |
| 515 | 20240925 | 104700 | 5748831250 | 21550 | 21550 | 21550 | 21500 | 2044 |
| 516 | 20240925 | 104600 | 5704785800 | 21550 | 21450 | 21550 | 21450 | 1211 |
| 517 | 20240925 | 104500 | 5678715350 | 21500 | 21550 | 21550 | 21450 | 4037 |
| 518 | 20240925 | 104400 | 5591904150 | 21550 | 21500 | 21550 | 21450 | 6478 |
| 519 | 20240925 | 104300 | 5452604700 | 21500 | 21500 | 21500 | 21450 | 765 |
| 520 | 20240925 | 104200 | 5436158200 | 21500 | 21450 | 21500 | 21400 | 3935 |
| 521 | 20240925 | 104100 | 5351760050 | 21450 | 21450 | 21450 | 21400 | 256 |
| 522 | 20240925 | 104000 | 5346269100 | 21450 | 21450 | 21450 | 21450 | 998 |
| 523 | 20240925 | 103900 | 5324862000 | 21450 | 21400 | 21450 | 21400 | 789 |
| 524 | 20240925 | 103800 | 5307941400 | 21450 | 21400 | 21450 | 21400 | 127 |
| 525 | 20240925 | 103700 | 5305221700 | 21450 | 21450 | 21450 | 21450 | 269 |
| 526 | 20240925 | 103600 | 5299451650 | 21450 | 21400 | 21450 | 21350 | 1160 |
| 527 | 20240925 | 103500 | 5274628400 | 21350 | 21400 | 21400 | 21350 | 736 |
| 528 | 20240925 | 103400 | 5258880500 | 21400 | 21350 | 21400 | 21350 | 506 |
| 529 | 20240925 | 103300 | 5248067650 | 21350 | 21400 | 21400 | 21350 | 1153 |
| 530 | 20240925 | 103200 | 5223407550 | 21400 | 21350 | 21400 | 21350 | 595 |
| 531 | 20240925 | 103100 | 5210685200 | 21350 | 21400 | 21400 | 21350 | 220 |
| 532 | 20240925 | 103000 | 5205979900 | 21400 | 21400 | 21450 | 21350 | 5346 |
| 533 | 20240925 | 102900 | 5091575350 | 21400 | 21450 | 21450 | 21400 | 4166 |
| 534 | 20240925 | 102800 | 5002379450 | 21450 | 21400 | 21450 | 21400 | 501 |
| 535 | 20240925 | 102700 | 4991638000 | 21450 | 21400 | 21450 | 21400 | 1689 |
| 536 | 20240925 | 102600 | 4955414150 | 21400 | 21450 | 21450 | 21400 | 644 |
| 537 | 20240925 | 102500 | 4941624200 | 21400 | 21350 | 21400 | 21350 | 1757 |
| 538 | 20240925 | 102400 | 4904047350 | 21350 | 21300 | 21350 | 21250 | 573 |
| 539 | 20240925 | 102300 | 4891837650 | 21250 | 21400 | 21400 | 21250 | 2150 |
| 540 | 20240925 | 102200 | 4846058200 | 21400 | 21350 | 21400 | 21350 | 986 |
| 541 | 20240925 | 102100 | 4824999450 | 21350 | 21350 | 21400 | 21350 | 531 |
| 542 | 20240925 | 102000 | 4813645500 | 21350 | 21350 | 21400 | 21350 | 976 |
| 543 | 20240925 | 101900 | 4792782050 | 21350 | 21400 | 21400 | 21350 | 1529 |
| 544 | 20240925 | 101800 | 4760120200 | 21400 | 21350 | 21400 | 21350 | 2236 |
| 545 | 20240925 | 101700 | 4712319650 | 21400 | 21400 | 21400 | 21350 | 469 |
| 546 | 20240925 | 101600 | 4702288350 | 21400 | 21350 | 21400 | 21350 | 1375 |
| 547 | 20240925 | 101500 | 4672901300 | 21350 | 21300 | 21400 | 21300 | 1741 |
| 548 | 20240925 | 101400 | 4635701650 | 21300 | 21350 | 21350 | 21300 | 233 |
| 549 | 20240925 | 101300 | 4630732450 | 21350 | 21400 | 21450 | 21350 | 5732 |
| 550 | 20240925 | 101200 | 4508135850 | 21400 | 21450 | 21450 | 21400 | 854 |
| 551 | 20240925 | 101100 | 4489834450 | 21450 | 21400 | 21450 | 21400 | 799 |
| 552 | 20240925 | 101000 | 4472696050 | 21450 | 21400 | 21450 | 21400 | 1236 |
| 553 | 20240925 | 100900 | 4446193800 | 21400 | 21400 | 21450 | 21400 | 738 |
| 554 | 20240925 | 100800 | 4430399100 | 21400 | 21450 | 21450 | 21400 | 643 |
| 555 | 20240925 | 100700 | 4416635750 | 21450 | 21350 | 21450 | 21350 | 367 |
| 556 | 20240925 | 100600 | 4408785950 | 21350 | 21450 | 21450 | 21350 | 4873 |
| 557 | 20240925 | 100500 | 4304477350 | 21450 | 21400 | 21450 | 21400 | 180 |
| 558 | 20240925 | 100400 | 4300622850 | 21400 | 21400 | 21400 | 21400 | 1064 |
| 559 | 20240925 | 100300 | 4277853250 | 21400 | 21400 | 21400 | 21350 | 1085 |
| 560 | 20240925 | 100200 | 4254637400 | 21400 | 21350 | 21400 | 21300 | 1997 |
| 561 | 20240925 | 100100 | 4211917850 | 21300 | 21300 | 21350 | 21250 | 1637 |
| 562 | 20240925 | 100000 | 4177057500 | 21300 | 21300 | 21300 | 21250 | 3721 |
| 563 | 20240925 | 095900 | 4097804550 | 21300 | 21350 | 21400 | 21300 | 3856 |
| 564 | 20240925 | 095800 | 4015467350 | 21400 | 21400 | 21400 | 21350 | 438 |
| 565 | 20240925 | 095700 | 4006094300 | 21400 | 21350 | 21400 | 21300 | 2413 |
| 566 | 20240925 | 095600 | 3954603000 | 21400 | 21400 | 21400 | 21350 | 1517 |
| 567 | 20240925 | 095500 | 3922190800 | 21400 | 21350 | 21400 | 21350 | 853 |
| 568 | 20240925 | 095400 | 3903966800 | 21350 | 21350 | 21400 | 21350 | 1359 |
| 569 | 20240925 | 095300 | 3874905650 | 21350 | 21350 | 21350 | 21300 | 754 |
| 570 | 20240925 | 095200 | 3858808850 | 21300 | 21350 | 21350 | 21300 | 799 |
| 571 | 20240925 | 095100 | 3841766500 | 21350 | 21350 | 21350 | 21250 | 439 |
| 572 | 20240925 | 095000 | 3832396500 | 21350 | 21400 | 21400 | 21300 | 1479 |
| 573 | 20240925 | 094900 | 3800847100 | 21350 | 21400 | 21400 | 21350 | 648 |
| 574 | 20240925 | 094800 | 3786980600 | 21350 | 21350 | 21350 | 21300 | 442 |
| 575 | 20240925 | 094700 | 3777546250 | 21350 | 21350 | 21400 | 21350 | 717 |
| 576 | 20240925 | 094600 | 3762225800 | 21350 | 21300 | 21350 | 21300 | 599 |
| 577 | 20240925 | 094500 | 3749465100 | 21300 | 21300 | 21350 | 21300 | 2246 |
| 578 | 20240925 | 094400 | 3701602400 | 21300 | 21300 | 21350 | 21300 | 1468 |
| 579 | 20240925 | 094300 | 3670312800 | 21300 | 21300 | 21350 | 21300 | 3401 |
| 580 | 20240925 | 094200 | 3597828800 | 21300 | 21350 | 21400 | 21300 | 2709 |
| 581 | 20240925 | 094100 | 3540094150 | 21350 | 21350 | 21350 | 21350 | 1006 |
| 582 | 20240925 | 094000 | 3518616050 | 21300 | 21300 | 21350 | 21300 | 2233 |
| 583 | 20240925 | 093900 | 3471050100 | 21300 | 21300 | 21300 | 21250 | 4367 |
| 584 | 20240925 | 093800 | 3378036850 | 21250 | 21250 | 21300 | 21200 | 3151 |
| 585 | 20240925 | 093700 | 3310969350 | 21200 | 21250 | 21250 | 21200 | 5527 |
| 586 | 20240925 | 093600 | 3193661200 | 21300 | 21250 | 21300 | 21250 | 1128 |
| 587 | 20240925 | 093500 | 3169646050 | 21250 | 21350 | 21350 | 21250 | 4264 |
| 588 | 20240925 | 093400 | 3078838550 | 21350 | 21350 | 21350 | 21350 | 792 |
| 589 | 20240925 | 093300 | 3061929350 | 21400 | 21450 | 21450 | 21350 | 2968 |
| 590 | 20240925 | 093200 | 2998477650 | 21450 | 21450 | 21450 | 21400 | 297 |
| 591 | 20240925 | 093100 | 2992120850 | 21450 | 21450 | 21450 | 21350 | 2257 |
| 592 | 20240925 | 093000 | 2943825650 | 21450 | 21450 | 21450 | 21400 | 1373 |
| 593 | 20240925 | 092900 | 2914383450 | 21450 | 21350 | 21500 | 21350 | 3147 |
| 594 | 20240925 | 092800 | 2846822000 | 21450 | 21350 | 21450 | 21300 | 3293 |
| 595 | 20240925 | 092700 | 2776341800 | 21350 | 21250 | 21350 | 21250 | 3413 |
| 596 | 20240925 | 092600 | 2703614150 | 21250 | 21250 | 21300 | 21250 | 1556 |
| 597 | 20240925 | 092500 | 2670483300 | 21250 | 21300 | 21350 | 21250 | 1926 |
| 598 | 20240925 | 092400 | 2629456650 | 21300 | 21250 | 21300 | 21200 | 6958 |
| 599 | 20240925 | 092300 | 2481613200 | 21200 | 21200 | 21200 | 21150 | 2457 |
| 600 | 20240925 | 092200 | 2429555350 | 21200 | 21250 | 21250 | 21200 | 1073 |
| 601 | 20240925 | 092100 | 2406756200 | 21250 | 21250 | 21300 | 21250 | 1988 |
| 602 | 20240925 | 092000 | 2364484200 | 21250 | 21200 | 21250 | 21150 | 867 |
| 603 | 20240925 | 091900 | 2346107100 | 21150 | 21200 | 21200 | 21150 | 672 |
| 604 | 20240925 | 091800 | 2331890600 | 21200 | 21150 | 21200 | 21100 | 1920 |
| 605 | 20240925 | 091700 | 2291291750 | 21200 | 21300 | 21300 | 21150 | 8313 |
| 606 | 20240925 | 091600 | 2114813600 | 21300 | 21300 | 21350 | 21250 | 1118 |
| 607 | 20240925 | 091500 | 2091005000 | 21300 | 21300 | 21400 | 21250 | 1613 |
| 608 | 20240925 | 091400 | 2056641450 | 21350 | 21350 | 21350 | 21250 | 1706 |
| 609 | 20240925 | 091300 | 2020309850 | 21350 | 21400 | 21400 | 21250 | 2916 |
| 610 | 20240925 | 091200 | 1958184900 | 21400 | 21450 | 21450 | 21350 | 3612 |
| 611 | 20240925 | 091100 | 1880899250 | 21450 | 21350 | 21550 | 21350 | 14236 |
| 612 | 20240925 | 091000 | 1574963850 | 21350 | 21300 | 21350 | 21250 | 3074 |
| 613 | 20240925 | 090900 | 1509432800 | 21300 | 21300 | 21300 | 21250 | 905 |
| 614 | 20240925 | 090800 | 1490167950 | 21300 | 21300 | 21300 | 21250 | 1527 |
| 615 | 20240925 | 090700 | 1457652600 | 21300 | 21100 | 21300 | 21050 | 4062 |
| 616 | 20240925 | 090600 | 1371550100 | 21100 | 21150 | 21200 | 20950 | 5194 |
| 617 | 20240925 | 090500 | 1262085800 | 21000 | 21150 | 21200 | 21000 | 5126 |
| 618 | 20240925 | 090400 | 1154045200 | 21150 | 21000 | 21200 | 20950 | 8477 |
| 619 | 20240925 | 090300 | 976029000 | 21050 | 21050 | 21100 | 20950 | 10955 |
| 620 | 20240925 | 090200 | 745673450 | 21100 | 21300 | 21300 | 21050 | 7266 |
| 621 | 20240925 | 090100 | 591757650 | 21250 | 21350 | 21550 | 21250 | 9898 |
| 622 | 20240925 | 090000 | 380125750 | 21300 | 21050 | 21400 | 21050 | 17939 |