33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 192100 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 6809 |
| 3 | 20240925 | 192000 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 4 | 20240925 | 191900 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 5 | 20240925 | 191800 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 6 | 20240925 | 191700 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 7 | 20240925 | 191600 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 8 | 20240925 | 191500 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 9 | 20240925 | 191400 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 10 | 20240925 | 191300 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 11 | 20240925 | 191200 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 12 | 20240925 | 191100 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 13 | 20240925 | 191000 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 14 | 20240925 | 190900 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 15 | 20240925 | 190800 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 16 | 20240925 | 190700 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 17 | 20240925 | 190600 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 18 | 20240925 | 190500 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 19 | 20240925 | 190400 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 20 | 20240925 | 190300 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 21 | 20240925 | 190200 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 22 | 20240925 | 190100 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 23 | 20240925 | 190000 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 24 | 20240925 | 185900 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 25 | 20240925 | 185800 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 26 | 20240925 | 185700 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 27 | 20240925 | 185600 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 28 | 20240925 | 185500 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 29 | 20240925 | 185400 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 30 | 20240925 | 185300 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 31 | 20240925 | 185200 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 32 | 20240925 | 185100 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 6809 |
| 33 | 20240925 | 185000 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 34 | 20240925 | 184900 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 35 | 20240925 | 184800 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 36 | 20240925 | 184700 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 37 | 20240925 | 184600 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 38 | 20240925 | 184500 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 39 | 20240925 | 184400 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 40 | 20240925 | 184300 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 41 | 20240925 | 184200 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 42 | 20240925 | 184100 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 43 | 20240925 | 184000 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 44 | 20240925 | 183900 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 45 | 20240925 | 183800 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 46 | 20240925 | 183700 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 47 | 20240925 | 183600 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 48 | 20240925 | 183500 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 49 | 20240925 | 183400 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 50 | 20240925 | 183300 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 51 | 20240925 | 183200 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 52 | 20240925 | 183100 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 53 | 20240925 | 183000 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 54 | 20240925 | 182900 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 55 | 20240925 | 182800 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 56 | 20240925 | 182700 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 57 | 20240925 | 182600 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 58 | 20240925 | 182500 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 59 | 20240925 | 182400 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 60 | 20240925 | 182300 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 61 | 20240925 | 182200 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 62 | 20240925 | 182100 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 6809 |
| 63 | 20240925 | 182000 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 64 | 20240925 | 181900 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 65 | 20240925 | 181800 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 66 | 20240925 | 181700 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 67 | 20240925 | 181600 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 68 | 20240925 | 181500 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 69 | 20240925 | 181400 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 70 | 20240925 | 181300 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 71 | 20240925 | 181200 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 72 | 20240925 | 181100 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 73 | 20240925 | 181000 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 74 | 20240925 | 180900 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 75 | 20240925 | 180800 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 76 | 20240925 | 180700 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 77 | 20240925 | 180600 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 78 | 20240925 | 180500 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 79 | 20240925 | 180400 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 80 | 20240925 | 180300 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 81 | 20240925 | 180200 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 82 | 20240925 | 180100 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 83 | 20240925 | 180000 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 84 | 20240925 | 175900 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 85 | 20240925 | 175800 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 86 | 20240925 | 175700 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 87 | 20240925 | 175600 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 88 | 20240925 | 175500 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 89 | 20240925 | 175400 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 90 | 20240925 | 175300 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 91 | 20240925 | 175200 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 92 | 20240925 | 175100 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 6809 |
| 93 | 20240925 | 175000 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 94 | 20240925 | 174900 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 95 | 20240925 | 174800 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 96 | 20240925 | 174700 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 97 | 20240925 | 174600 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 98 | 20240925 | 174500 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 99 | 20240925 | 174400 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 100 | 20240925 | 174300 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 101 | 20240925 | 174200 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 102 | 20240925 | 174100 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 103 | 20240925 | 174000 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 104 | 20240925 | 173900 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 105 | 20240925 | 173800 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 106 | 20240925 | 173700 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 107 | 20240925 | 173600 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 108 | 20240925 | 173500 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 109 | 20240925 | 173400 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 110 | 20240925 | 173300 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 111 | 20240925 | 173200 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 112 | 20240925 | 173100 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 113 | 20240925 | 173000 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 114 | 20240925 | 172900 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 115 | 20240925 | 172800 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 116 | 20240925 | 172700 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 117 | 20240925 | 172600 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 118 | 20240925 | 172500 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 119 | 20240925 | 172400 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 120 | 20240925 | 172300 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 121 | 20240925 | 172200 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 122 | 20240925 | 172100 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 6809 |
| 123 | 20240925 | 172000 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 124 | 20240925 | 171900 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 125 | 20240925 | 171800 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 126 | 20240925 | 171700 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 127 | 20240925 | 171600 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 128 | 20240925 | 171500 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 129 | 20240925 | 171400 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 130 | 20240925 | 171300 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 131 | 20240925 | 171200 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 132 | 20240925 | 171100 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 133 | 20240925 | 171000 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 134 | 20240925 | 170900 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 135 | 20240925 | 170800 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 136 | 20240925 | 170700 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 137 | 20240925 | 170600 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 138 | 20240925 | 170500 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 139 | 20240925 | 170400 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 140 | 20240925 | 170300 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 141 | 20240925 | 170200 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 142 | 20240925 | 170100 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 143 | 20240925 | 170000 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 144 | 20240925 | 165900 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 145 | 20240925 | 165800 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 146 | 20240925 | 165700 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 147 | 20240925 | 165600 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 148 | 20240925 | 165500 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 149 | 20240925 | 165400 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 150 | 20240925 | 165300 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 151 | 20240925 | 165200 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 152 | 20240925 | 165100 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 6809 |
| 153 | 20240925 | 165000 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 154 | 20240925 | 164900 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 155 | 20240925 | 164800 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 156 | 20240925 | 164700 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 157 | 20240925 | 164600 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 158 | 20240925 | 164500 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 159 | 20240925 | 164400 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 160 | 20240925 | 164300 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 161 | 20240925 | 164200 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 162 | 20240925 | 164100 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 163 | 20240925 | 164000 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 164 | 20240925 | 163900 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 165 | 20240925 | 163800 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 166 | 20240925 | 163700 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 167 | 20240925 | 163600 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 168 | 20240925 | 163500 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 169 | 20240925 | 163400 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 170 | 20240925 | 163300 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 171 | 20240925 | 163200 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 172 | 20240925 | 163100 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 173 | 20240925 | 163000 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 174 | 20240925 | 162900 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 175 | 20240925 | 162800 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 176 | 20240925 | 162700 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 177 | 20240925 | 162600 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 178 | 20240925 | 162500 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 179 | 20240925 | 162400 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 180 | 20240925 | 162300 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 181 | 20240925 | 162200 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 182 | 20240925 | 162100 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 6809 |
| 183 | 20240925 | 162000 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 184 | 20240925 | 161900 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 185 | 20240925 | 161800 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 186 | 20240925 | 161700 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 187 | 20240925 | 161600 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 188 | 20240925 | 161500 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 189 | 20240925 | 161400 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 190 | 20240925 | 161300 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 191 | 20240925 | 161200 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 192 | 20240925 | 161100 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 193 | 20240925 | 161000 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 194 | 20240925 | 160900 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 195 | 20240925 | 160800 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 196 | 20240925 | 160700 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 197 | 20240925 | 160600 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 198 | 20240925 | 160500 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 199 | 20240925 | 160400 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 200 | 20240925 | 160300 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 201 | 20240925 | 160200 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 202 | 20240925 | 160100 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 203 | 20240925 | 160000 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 204 | 20240925 | 155900 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 205 | 20240925 | 155800 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 206 | 20240925 | 155700 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 207 | 20240925 | 155600 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 208 | 20240925 | 155500 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 209 | 20240925 | 155400 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 210 | 20240925 | 155300 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 211 | 20240925 | 155200 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 212 | 20240925 | 155100 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 6809 |
| 213 | 20240925 | 155000 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 214 | 20240925 | 154900 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 215 | 20240925 | 154800 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 216 | 20240925 | 154700 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 217 | 20240925 | 154600 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 218 | 20240925 | 154500 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 219 | 20240925 | 154400 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 220 | 20240925 | 154300 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 221 | 20240925 | 154200 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 222 | 20240925 | 154100 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 223 | 20240925 | 154000 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 224 | 20240925 | 153900 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 225 | 20240925 | 153800 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 226 | 20240925 | 153700 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 227 | 20240925 | 153600 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 228 | 20240925 | 153500 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 229 | 20240925 | 153400 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 230 | 20240925 | 153300 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 231 | 20240925 | 153200 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 232 | 20240925 | 153100 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 233 | 20240925 | 153000 | 9267885600 | 25650 | 25650 | 25650 | 25650 | 6809 |
| 234 | 20240925 | 152900 | 9093234750 | 25800 | 25800 | 25800 | 25800 | 0 |
| 235 | 20240925 | 152800 | 9093234750 | 25800 | 25800 | 25800 | 25800 | 0 |
| 236 | 20240925 | 152700 | 9093234750 | 25800 | 25800 | 25800 | 25800 | 0 |
| 237 | 20240925 | 152600 | 9093234750 | 25800 | 25800 | 25800 | 25800 | 0 |
| 238 | 20240925 | 152500 | 9093234750 | 25800 | 25800 | 25800 | 25800 | 0 |
| 239 | 20240925 | 152400 | 9093234750 | 25800 | 25800 | 25800 | 25800 | 0 |
| 240 | 20240925 | 152300 | 9093234750 | 25800 | 25800 | 25800 | 25800 | 0 |
| 241 | 20240925 | 152200 | 9093234750 | 25800 | 25800 | 25800 | 25800 | 0 |
| 242 | 20240925 | 152100 | 9093234750 | 25800 | 25800 | 25800 | 25800 | 0 |
| 243 | 20240925 | 152000 | 9093234750 | 25800 | 25800 | 25800 | 25800 | 0 |
| 244 | 20240925 | 151900 | 9093234750 | 25800 | 25900 | 25900 | 25750 | 387 |
| 245 | 20240925 | 151800 | 9083251400 | 25900 | 25850 | 25950 | 25800 | 1730 |
| 246 | 20240925 | 151700 | 9038454750 | 25850 | 25800 | 25850 | 25750 | 2687 |
| 247 | 20240925 | 151600 | 8969197900 | 25750 | 25800 | 25800 | 25750 | 681 |
| 248 | 20240925 | 151500 | 8951630750 | 25800 | 25800 | 25800 | 25750 | 328 |
| 249 | 20240925 | 151400 | 8943178550 | 25800 | 25800 | 25800 | 25750 | 164 |
| 250 | 20240925 | 151300 | 8938948250 | 25750 | 25750 | 25800 | 25700 | 1651 |
| 251 | 20240925 | 151200 | 8896433700 | 25750 | 25700 | 25750 | 25650 | 405 |
| 252 | 20240925 | 151100 | 8886024150 | 25700 | 25750 | 25750 | 25650 | 227 |
| 253 | 20240925 | 151000 | 8880194950 | 25750 | 25700 | 25750 | 25650 | 896 |
| 254 | 20240925 | 150900 | 8857159100 | 25700 | 25700 | 25700 | 25600 | 135 |
| 255 | 20240925 | 150800 | 8853692400 | 25650 | 25650 | 25700 | 25650 | 2192 |
| 256 | 20240925 | 150700 | 8797365750 | 25650 | 25650 | 25700 | 25600 | 2863 |
| 257 | 20240925 | 150600 | 8723953700 | 25650 | 25650 | 25650 | 25600 | 587 |
| 258 | 20240925 | 150500 | 8708916300 | 25650 | 25650 | 25650 | 25600 | 425 |
| 259 | 20240925 | 150400 | 8698029100 | 25600 | 25650 | 25650 | 25600 | 564 |
| 260 | 20240925 | 150300 | 8683586050 | 25650 | 25650 | 25650 | 25600 | 1046 |
| 261 | 20240925 | 150200 | 8656778650 | 25650 | 25650 | 25650 | 25600 | 121 |
| 262 | 20240925 | 150100 | 8653675400 | 25650 | 25650 | 25650 | 25600 | 1223 |
| 263 | 20240925 | 150000 | 8622359750 | 25650 | 25700 | 25700 | 25600 | 504 |
| 264 | 20240925 | 145900 | 8609428150 | 25700 | 25750 | 25750 | 25600 | 3918 |
| 265 | 20240925 | 145800 | 8508980100 | 25700 | 25700 | 25750 | 25650 | 3672 |
| 266 | 20240925 | 145700 | 8414605300 | 25700 | 25750 | 25750 | 25700 | 1777 |
| 267 | 20240925 | 145600 | 8368925650 | 25750 | 25750 | 25800 | 25700 | 665 |
| 268 | 20240925 | 145500 | 8351802650 | 25750 | 25800 | 25800 | 25750 | 959 |
| 269 | 20240925 | 145400 | 8327096550 | 25750 | 25800 | 25800 | 25750 | 573 |
| 270 | 20240925 | 145300 | 8312335900 | 25800 | 25750 | 25800 | 25750 | 931 |
| 271 | 20240925 | 145200 | 8288321250 | 25750 | 25750 | 25800 | 25650 | 1458 |
| 272 | 20240925 | 145100 | 8250842050 | 25700 | 25800 | 25800 | 25650 | 2011 |
| 273 | 20240925 | 145000 | 8199164150 | 25800 | 25850 | 25850 | 25700 | 2460 |
| 274 | 20240925 | 144900 | 8135835550 | 25850 | 25900 | 25900 | 25850 | 448 |
| 275 | 20240925 | 144800 | 8124248200 | 25900 | 26000 | 26000 | 25850 | 1410 |
| 276 | 20240925 | 144700 | 8087695900 | 26000 | 26050 | 26050 | 25950 | 944 |
| 277 | 20240925 | 144600 | 8063151000 | 26050 | 26000 | 26050 | 26000 | 959 |
| 278 | 20240925 | 144500 | 8038178250 | 26050 | 26050 | 26050 | 26000 | 860 |
| 279 | 20240925 | 144400 | 8015776650 | 26050 | 26050 | 26050 | 25950 | 938 |
| 280 | 20240925 | 144300 | 7991350900 | 26050 | 26050 | 26100 | 26000 | 2293 |
| 281 | 20240925 | 144200 | 7931602950 | 26050 | 26050 | 26050 | 26000 | 1100 |
| 282 | 20240925 | 144100 | 7902951500 | 26050 | 26000 | 26050 | 26000 | 942 |
| 283 | 20240925 | 144000 | 7878445500 | 26000 | 26000 | 26000 | 25950 | 2948 |
| 284 | 20240925 | 143900 | 7801797600 | 26000 | 26000 | 26000 | 25950 | 1025 |
| 285 | 20240925 | 143800 | 7775151350 | 26000 | 25950 | 26000 | 25900 | 1286 |
| 286 | 20240925 | 143700 | 7741767150 | 25950 | 25950 | 25950 | 25850 | 977 |
| 287 | 20240925 | 143600 | 7716438150 | 25950 | 25900 | 25950 | 25850 | 1124 |
| 288 | 20240925 | 143500 | 7687291200 | 25900 | 25900 | 25900 | 25900 | 916 |
| 289 | 20240925 | 143400 | 7663566800 | 25900 | 25900 | 25900 | 25900 | 802 |
| 290 | 20240925 | 143300 | 7642795000 | 25900 | 25700 | 25900 | 25700 | 2539 |
| 291 | 20240925 | 143200 | 7577078000 | 25900 | 25800 | 25900 | 25700 | 1310 |
| 292 | 20240925 | 143100 | 7543269750 | 25850 | 25850 | 25900 | 25850 | 354 |
| 293 | 20240925 | 143000 | 7534114500 | 25850 | 25850 | 25900 | 25850 | 711 |
| 294 | 20240925 | 142900 | 7515726550 | 25900 | 25900 | 25900 | 25850 | 429 |
| 295 | 20240925 | 142800 | 7504621450 | 25900 | 25900 | 25900 | 25850 | 392 |
| 296 | 20240925 | 142700 | 7494471700 | 25900 | 25900 | 25900 | 25850 | 175 |
| 297 | 20240925 | 142600 | 7489940250 | 25900 | 25850 | 25900 | 25850 | 326 |
| 298 | 20240925 | 142500 | 7481502200 | 25850 | 25900 | 25900 | 25850 | 108 |
| 299 | 20240925 | 142400 | 7478705300 | 25900 | 25900 | 25900 | 25850 | 764 |
| 300 | 20240925 | 142300 | 7458919150 | 25900 | 25900 | 25900 | 25850 | 369 |
| 301 | 20240925 | 142200 | 7449372450 | 25850 | 25900 | 25900 | 25850 | 97 |
| 302 | 20240925 | 142100 | 7446861500 | 25900 | 25900 | 25900 | 25850 | 208 |
| 303 | 20240925 | 142000 | 7441474550 | 25900 | 25900 | 25900 | 25850 | 249 |
| 304 | 20240925 | 141900 | 7435032000 | 25900 | 25900 | 25900 | 25800 | 245 |
| 305 | 20240925 | 141800 | 7428689150 | 25900 | 25850 | 25900 | 25850 | 332 |
| 306 | 20240925 | 141700 | 7420098950 | 25850 | 25900 | 25900 | 25850 | 431 |
| 307 | 20240925 | 141600 | 7408954700 | 25900 | 25900 | 25900 | 25850 | 279 |
| 308 | 20240925 | 141500 | 7401731600 | 25850 | 25900 | 25900 | 25850 | 127 |
| 309 | 20240925 | 141400 | 7398442550 | 25900 | 25900 | 25900 | 25850 | 309 |
| 310 | 20240925 | 141300 | 7390439800 | 25900 | 25900 | 25900 | 25850 | 161 |
| 311 | 20240925 | 141200 | 7386271350 | 25900 | 25900 | 25900 | 25850 | 366 |
| 312 | 20240925 | 141100 | 7376797500 | 25900 | 25850 | 25900 | 25850 | 373 |
| 313 | 20240925 | 141000 | 7367149100 | 25850 | 25850 | 25900 | 25800 | 305 |
| 314 | 20240925 | 140900 | 7359267800 | 25850 | 25850 | 25850 | 25800 | 378 |
| 315 | 20240925 | 140800 | 7349506800 | 25850 | 25850 | 25850 | 25800 | 814 |
| 316 | 20240925 | 140700 | 7328465300 | 25850 | 25850 | 25850 | 25800 | 98 |
| 317 | 20240925 | 140600 | 7325932300 | 25800 | 25850 | 25850 | 25800 | 132 |
| 318 | 20240925 | 140500 | 7322523100 | 25800 | 25800 | 25850 | 25800 | 373 |
| 319 | 20240925 | 140400 | 7312895250 | 25850 | 25850 | 25850 | 25800 | 140 |
| 320 | 20240925 | 140300 | 7309277750 | 25800 | 25800 | 25850 | 25800 | 69 |
| 321 | 20240925 | 140200 | 7307495800 | 25800 | 25800 | 25800 | 25800 | 90 |
| 322 | 20240925 | 140100 | 7305173800 | 25700 | 25750 | 25800 | 25700 | 141 |
| 323 | 20240925 | 140000 | 7301540000 | 25700 | 25700 | 25750 | 25700 | 395 |
| 324 | 20240925 | 135900 | 7291377300 | 25750 | 25750 | 25750 | 25700 | 423 |
| 325 | 20240925 | 135800 | 7280489400 | 25700 | 25800 | 25800 | 25700 | 424 |
| 326 | 20240925 | 135700 | 7269577850 | 25800 | 25750 | 25800 | 25750 | 1109 |
| 327 | 20240925 | 135600 | 7241010450 | 25750 | 25850 | 25850 | 25750 | 1328 |
| 328 | 20240925 | 135500 | 7206751350 | 25800 | 25800 | 25850 | 25800 | 325 |
| 329 | 20240925 | 135400 | 7198356850 | 25800 | 25850 | 25850 | 25800 | 284 |
| 330 | 20240925 | 135300 | 7191019850 | 25800 | 25850 | 25850 | 25800 | 188 |
| 331 | 20240925 | 135200 | 7186167850 | 25850 | 25850 | 25850 | 25800 | 346 |
| 332 | 20240925 | 135100 | 7177235050 | 25800 | 25900 | 25900 | 25800 | 128 |
| 333 | 20240925 | 135000 | 7173922350 | 25900 | 25800 | 25900 | 25750 | 4894 |
| 334 | 20240925 | 134900 | 7047439050 | 25800 | 25800 | 25800 | 25700 | 1218 |
| 335 | 20240925 | 134800 | 7016025350 | 25750 | 25750 | 25750 | 25700 | 619 |
| 336 | 20240925 | 134700 | 7000086300 | 25750 | 25750 | 25750 | 25700 | 673 |
| 337 | 20240925 | 134600 | 6982766800 | 25750 | 25750 | 25750 | 25750 | 118 |
| 338 | 20240925 | 134500 | 6979728300 | 25700 | 25750 | 25750 | 25700 | 285 |
| 339 | 20240925 | 134400 | 6972399650 | 25700 | 25800 | 25800 | 25700 | 467 |
| 340 | 20240925 | 134300 | 6960388600 | 25800 | 25700 | 25800 | 25650 | 436 |
| 341 | 20240925 | 134200 | 6949161500 | 25750 | 25650 | 25750 | 25650 | 507 |
| 342 | 20240925 | 134100 | 6936135600 | 25700 | 25700 | 25700 | 25650 | 598 |
| 343 | 20240925 | 134000 | 6920771700 | 25650 | 25750 | 25750 | 25650 | 322 |
| 344 | 20240925 | 133900 | 6912504100 | 25750 | 25750 | 25750 | 25700 | 1190 |
| 345 | 20240925 | 133800 | 6881913500 | 25750 | 25750 | 25750 | 25700 | 251 |
| 346 | 20240925 | 133700 | 6875457900 | 25700 | 25750 | 25750 | 25700 | 182 |
| 347 | 20240925 | 133600 | 6870777250 | 25750 | 25700 | 25750 | 25700 | 310 |
| 348 | 20240925 | 133500 | 6862804400 | 25750 | 25750 | 25750 | 25700 | 71 |
| 349 | 20240925 | 133400 | 6860977250 | 25700 | 25750 | 25750 | 25700 | 395 |
| 350 | 20240925 | 133300 | 6850815150 | 25750 | 25700 | 25750 | 25700 | 327 |
| 351 | 20240925 | 133200 | 6842402750 | 25700 | 25750 | 25750 | 25700 | 159 |
| 352 | 20240925 | 133100 | 6838308750 | 25750 | 25800 | 25800 | 25700 | 2335 |
| 353 | 20240925 | 133000 | 6778195800 | 25850 | 25850 | 25850 | 25800 | 427 |
| 354 | 20240925 | 132900 | 6767171500 | 25800 | 25800 | 25850 | 25750 | 2021 |
| 355 | 20240925 | 132800 | 6715003900 | 25750 | 25800 | 25800 | 25750 | 366 |
| 356 | 20240925 | 132700 | 6705570500 | 25800 | 25750 | 25800 | 25750 | 142 |
| 357 | 20240925 | 132600 | 6701911950 | 25800 | 25750 | 25800 | 25750 | 162 |
| 358 | 20240925 | 132500 | 6697736100 | 25700 | 25800 | 25800 | 25700 | 391 |
| 359 | 20240925 | 132400 | 6687666150 | 25800 | 25750 | 25800 | 25700 | 1092 |
| 360 | 20240925 | 132300 | 6659551850 | 25700 | 25750 | 25750 | 25700 | 198 |
| 361 | 20240925 | 132200 | 6654458300 | 25700 | 25700 | 25750 | 25700 | 232 |
| 362 | 20240925 | 132100 | 6648492850 | 25750 | 25650 | 25750 | 25650 | 187 |
| 363 | 20240925 | 132000 | 6643681450 | 25700 | 25750 | 25750 | 25700 | 349 |
| 364 | 20240925 | 131900 | 6634707500 | 25750 | 25750 | 25750 | 25650 | 1325 |
| 365 | 20240925 | 131800 | 6600659500 | 25750 | 25750 | 25750 | 25700 | 123 |
| 366 | 20240925 | 131700 | 6597494350 | 25700 | 25750 | 25750 | 25700 | 244 |
| 367 | 20240925 | 131600 | 6591219450 | 25750 | 25700 | 25750 | 25700 | 293 |
| 368 | 20240925 | 131500 | 6583686200 | 25700 | 25750 | 25750 | 25700 | 205 |
| 369 | 20240925 | 131400 | 6578411200 | 25750 | 25750 | 25750 | 25700 | 233 |
| 370 | 20240925 | 131300 | 6572420600 | 25700 | 25700 | 25750 | 25700 | 326 |
| 371 | 20240925 | 131200 | 6564032700 | 25700 | 25700 | 25750 | 25700 | 178 |
| 372 | 20240925 | 131100 | 6559452300 | 25750 | 25700 | 25750 | 25700 | 230 |
| 373 | 20240925 | 131000 | 6553538050 | 25750 | 25700 | 25750 | 25700 | 359 |
| 374 | 20240925 | 130900 | 6544300450 | 25700 | 25750 | 25750 | 25700 | 329 |
| 375 | 20240925 | 130800 | 6535837500 | 25750 | 25700 | 25750 | 25700 | 273 |
| 376 | 20240925 | 130700 | 6528816900 | 25700 | 25700 | 25750 | 25700 | 1648 |
| 377 | 20240925 | 130600 | 6486452900 | 25700 | 25700 | 25750 | 25700 | 203 |
| 378 | 20240925 | 130500 | 6481234550 | 25750 | 25700 | 25750 | 25700 | 296 |
| 379 | 20240925 | 130400 | 6473618450 | 25700 | 25750 | 25750 | 25700 | 534 |
| 380 | 20240925 | 130300 | 6459871700 | 25750 | 25750 | 25800 | 25700 | 286 |
| 381 | 20240925 | 130200 | 6452508700 | 25750 | 25750 | 25800 | 25700 | 219 |
| 382 | 20240925 | 130100 | 6446874850 | 25750 | 25750 | 25800 | 25750 | 332 |
| 383 | 20240925 | 130000 | 6438324600 | 25750 | 25700 | 25750 | 25700 | 850 |
| 384 | 20240925 | 125900 | 6416451800 | 25750 | 25750 | 25750 | 25700 | 177 |
| 385 | 20240925 | 125800 | 6411895550 | 25700 | 25750 | 25750 | 25700 | 314 |
| 386 | 20240925 | 125700 | 6403822250 | 25700 | 25700 | 25750 | 25700 | 193 |
| 387 | 20240925 | 125600 | 6398860550 | 25700 | 25750 | 25750 | 25700 | 111 |
| 388 | 20240925 | 125500 | 6396003000 | 25700 | 25750 | 25750 | 25700 | 285 |
| 389 | 20240925 | 125400 | 6388672150 | 25750 | 25750 | 25750 | 25700 | 669 |
| 390 | 20240925 | 125300 | 6371454300 | 25750 | 25750 | 25750 | 25700 | 234 |
| 391 | 20240925 | 125200 | 6365429500 | 25700 | 25750 | 25750 | 25700 | 305 |
| 392 | 20240925 | 125100 | 6357589400 | 25700 | 25700 | 25750 | 25700 | 1004 |
| 393 | 20240925 | 125000 | 6331765150 | 25700 | 25750 | 25800 | 25700 | 285 |
| 394 | 20240925 | 124900 | 6324425350 | 25800 | 25800 | 25800 | 25750 | 274 |
| 395 | 20240925 | 124800 | 6317365200 | 25750 | 25750 | 25800 | 25750 | 753 |
| 396 | 20240925 | 124700 | 6297943450 | 25750 | 25800 | 25800 | 25750 | 1875 |
| 397 | 20240925 | 124600 | 6249637800 | 25850 | 25800 | 25850 | 25800 | 272 |
| 398 | 20240925 | 124500 | 6242618800 | 25850 | 25800 | 25850 | 25750 | 313 |
| 399 | 20240925 | 124400 | 6234541900 | 25800 | 25850 | 25850 | 25800 | 270 |
| 400 | 20240925 | 124300 | 6227571050 | 25850 | 25800 | 25850 | 25800 | 264 |
| 401 | 20240925 | 124200 | 6220755900 | 25850 | 25800 | 25850 | 25800 | 659 |
| 402 | 20240925 | 124100 | 6203721700 | 25800 | 25850 | 25850 | 25800 | 253 |
| 403 | 20240925 | 124000 | 6197189250 | 25850 | 25800 | 25850 | 25800 | 316 |
| 404 | 20240925 | 123900 | 6189034800 | 25850 | 25850 | 25850 | 25800 | 430 |
| 405 | 20240925 | 123800 | 6177937850 | 25850 | 25850 | 25850 | 25800 | 211 |
| 406 | 20240925 | 123700 | 6172488950 | 25800 | 25800 | 25900 | 25800 | 146 |
| 407 | 20240925 | 123600 | 6168718650 | 25800 | 25900 | 25950 | 25800 | 2196 |
| 408 | 20240925 | 123500 | 6111900750 | 25900 | 25900 | 25900 | 25800 | 354 |
| 409 | 20240925 | 123400 | 6102753600 | 25900 | 25850 | 25900 | 25800 | 859 |
| 410 | 20240925 | 123300 | 6080576350 | 25850 | 25900 | 25900 | 25800 | 396 |
| 411 | 20240925 | 123200 | 6070335200 | 25900 | 25850 | 25900 | 25800 | 600 |
| 412 | 20240925 | 123100 | 6054827850 | 25900 | 25900 | 25900 | 25850 | 58 |
| 413 | 20240925 | 123000 | 6053326900 | 25850 | 25900 | 25900 | 25850 | 290 |
| 414 | 20240925 | 122900 | 6045827800 | 25900 | 25900 | 25900 | 25800 | 344 |
| 415 | 20240925 | 122800 | 6036933250 | 25800 | 25850 | 25900 | 25800 | 109 |
| 416 | 20240925 | 122700 | 6034115400 | 25850 | 25900 | 25900 | 25800 | 325 |
| 417 | 20240925 | 122600 | 6025711300 | 25800 | 25850 | 25900 | 25800 | 6168 |
| 418 | 20240925 | 122500 | 5866514600 | 25850 | 25850 | 25900 | 25850 | 114 |
| 419 | 20240925 | 122400 | 5863565900 | 25900 | 25900 | 25900 | 25850 | 269 |
| 420 | 20240925 | 122300 | 5856607000 | 25850 | 25850 | 25900 | 25850 | 374 |
| 421 | 20240925 | 122200 | 5846936100 | 25850 | 25900 | 25900 | 25850 | 429 |
| 422 | 20240925 | 122100 | 5835829800 | 25850 | 25850 | 25900 | 25850 | 513 |
| 423 | 20240925 | 122000 | 5822556750 | 25850 | 25900 | 25900 | 25850 | 136 |
| 424 | 20240925 | 121900 | 5819037550 | 25850 | 25900 | 25900 | 25850 | 476 |
| 425 | 20240925 | 121800 | 5806719900 | 25900 | 25850 | 25900 | 25850 | 522 |
| 426 | 20240925 | 121700 | 5793222600 | 25900 | 25850 | 25900 | 25850 | 43 |
| 427 | 20240925 | 121600 | 5792109400 | 25850 | 25850 | 25900 | 25850 | 265 |
| 428 | 20240925 | 121500 | 5785255550 | 25850 | 25850 | 25900 | 25850 | 203 |
| 429 | 20240925 | 121400 | 5780004900 | 25850 | 25900 | 25900 | 25850 | 156 |
| 430 | 20240925 | 121300 | 5775968800 | 25850 | 25900 | 25900 | 25850 | 216 |
| 431 | 20240925 | 121200 | 5770382600 | 25900 | 25850 | 25900 | 25850 | 242 |
| 432 | 20240925 | 121100 | 5764123450 | 25850 | 25850 | 25900 | 25850 | 4764 |
| 433 | 20240925 | 121000 | 5640799100 | 25850 | 25850 | 25900 | 25850 | 195 |
| 434 | 20240925 | 120900 | 5635756950 | 25900 | 25900 | 25900 | 25850 | 207 |
| 435 | 20240925 | 120800 | 5630396300 | 25850 | 25900 | 25900 | 25850 | 282 |
| 436 | 20240925 | 120700 | 5623104950 | 25850 | 25850 | 25900 | 25850 | 927 |
| 437 | 20240925 | 120600 | 5599140700 | 25900 | 25850 | 25900 | 25850 | 198 |
| 438 | 20240925 | 120500 | 5594015000 | 25850 | 25850 | 25900 | 25850 | 621 |
| 439 | 20240925 | 120400 | 5577959100 | 25850 | 25900 | 25900 | 25850 | 468 |
| 440 | 20240925 | 120300 | 5565846100 | 25900 | 25900 | 25900 | 25850 | 82 |
| 441 | 20240925 | 120200 | 5563722950 | 25850 | 25900 | 25900 | 25850 | 774 |
| 442 | 20240925 | 120100 | 5543685900 | 25850 | 25850 | 25900 | 25850 | 147 |
| 443 | 20240925 | 120000 | 5539884250 | 25850 | 25900 | 25900 | 25850 | 829 |
| 444 | 20240925 | 115900 | 5518417250 | 25950 | 25950 | 25950 | 25900 | 548 |
| 445 | 20240925 | 115800 | 5504205050 | 25950 | 25950 | 26000 | 25900 | 1307 |
| 446 | 20240925 | 115700 | 5470238700 | 25900 | 25900 | 25950 | 25900 | 329 |
| 447 | 20240925 | 115600 | 5461709300 | 25900 | 25900 | 25950 | 25900 | 468 |
| 448 | 20240925 | 115500 | 5449576000 | 25900 | 25900 | 25950 | 25900 | 400 |
| 449 | 20240925 | 115400 | 5439207150 | 25950 | 25900 | 25950 | 25850 | 304 |
| 450 | 20240925 | 115300 | 5431337350 | 25900 | 25900 | 25900 | 25850 | 501 |
| 451 | 20240925 | 115200 | 5418370450 | 25900 | 25950 | 25950 | 25900 | 197 |
| 452 | 20240925 | 115100 | 5413263200 | 25900 | 25950 | 25950 | 25850 | 3249 |
| 453 | 20240925 | 115000 | 5329104300 | 25900 | 25950 | 26000 | 25900 | 2217 |
| 454 | 20240925 | 114900 | 5271574000 | 25950 | 26000 | 26000 | 25950 | 357 |
| 455 | 20240925 | 114800 | 5262297000 | 25950 | 26100 | 26100 | 25950 | 2064 |
| 456 | 20240925 | 114700 | 5208725750 | 26000 | 26000 | 26100 | 26000 | 1119 |
| 457 | 20240925 | 114600 | 5179613300 | 26000 | 26100 | 26100 | 26000 | 168 |
| 458 | 20240925 | 114500 | 5175238500 | 26000 | 26000 | 26050 | 26000 | 311 |
| 459 | 20240925 | 114400 | 5167145750 | 26050 | 26050 | 26050 | 26050 | 97 |
| 460 | 20240925 | 114300 | 5164618900 | 26000 | 26100 | 26100 | 26000 | 1637 |
| 461 | 20240925 | 114200 | 5121906700 | 26000 | 26050 | 26050 | 26000 | 559 |
| 462 | 20240925 | 114100 | 5107360700 | 26000 | 26050 | 26100 | 26000 | 311 |
| 463 | 20240925 | 114000 | 5099251350 | 26050 | 26100 | 26100 | 26050 | 1194 |
| 464 | 20240925 | 113900 | 5068101650 | 26100 | 26100 | 26100 | 26050 | 1429 |
| 465 | 20240925 | 113800 | 5030816050 | 26050 | 26100 | 26100 | 26050 | 572 |
| 466 | 20240925 | 113700 | 5015913800 | 26050 | 26050 | 26050 | 26000 | 3951 |
| 467 | 20240925 | 113600 | 4913151450 | 26050 | 26000 | 26050 | 26000 | 112 |
| 468 | 20240925 | 113500 | 4910237700 | 26050 | 26050 | 26050 | 26000 | 290 |
| 469 | 20240925 | 113400 | 4902687650 | 26000 | 26050 | 26050 | 26000 | 592 |
| 470 | 20240925 | 113300 | 4887284150 | 26000 | 26050 | 26100 | 26000 | 1613 |
| 471 | 20240925 | 113200 | 4845255000 | 26050 | 26100 | 26100 | 26050 | 252 |
| 472 | 20240925 | 113100 | 4838687200 | 26100 | 26100 | 26100 | 26050 | 401 |
| 473 | 20240925 | 113000 | 4828230300 | 26100 | 26100 | 26100 | 26100 | 70 |
| 474 | 20240925 | 112900 | 4826403300 | 26100 | 26100 | 26100 | 26050 | 450 |
| 475 | 20240925 | 112800 | 4814670200 | 26100 | 26000 | 26100 | 26000 | 325 |
| 476 | 20240925 | 112700 | 4806209100 | 26100 | 26100 | 26100 | 26100 | 994 |
| 477 | 20240925 | 112600 | 4780265700 | 26050 | 26050 | 26100 | 26000 | 990 |
| 478 | 20240925 | 112500 | 4754479000 | 26100 | 26050 | 26150 | 26050 | 383 |
| 479 | 20240925 | 112400 | 4744493050 | 26100 | 26100 | 26100 | 26050 | 207 |
| 480 | 20240925 | 112300 | 4739092450 | 26100 | 26150 | 26150 | 26100 | 127 |
| 481 | 20240925 | 112200 | 4735776100 | 26100 | 26050 | 26150 | 26050 | 200 |
| 482 | 20240925 | 112100 | 4730556050 | 26100 | 26100 | 26100 | 26100 | 82 |
| 483 | 20240925 | 112000 | 4728415850 | 26100 | 26150 | 26150 | 26100 | 179 |
| 484 | 20240925 | 111900 | 4723738200 | 26150 | 26150 | 26150 | 26100 | 238 |
| 485 | 20240925 | 111800 | 4717523450 | 26100 | 26100 | 26100 | 26100 | 279 |
| 486 | 20240925 | 111700 | 4710241550 | 26050 | 26100 | 26100 | 26050 | 362 |
| 487 | 20240925 | 111600 | 4700796900 | 26100 | 26100 | 26100 | 26100 | 143 |
| 488 | 20240925 | 111500 | 4697064600 | 26000 | 26100 | 26150 | 26000 | 2130 |
| 489 | 20240925 | 111400 | 4641466100 | 26100 | 26050 | 26100 | 26000 | 267 |
| 490 | 20240925 | 111300 | 4634499750 | 26000 | 26100 | 26100 | 26000 | 423 |
| 491 | 20240925 | 111200 | 4623498450 | 26000 | 26100 | 26100 | 26000 | 176 |
| 492 | 20240925 | 111100 | 4618906150 | 26000 | 26150 | 26150 | 26000 | 642 |
| 493 | 20240925 | 111000 | 4602200300 | 26150 | 26150 | 26150 | 26050 | 3558 |
| 494 | 20240925 | 110900 | 4509376750 | 26150 | 26150 | 26150 | 26100 | 263 |
| 495 | 20240925 | 110800 | 4502502350 | 26100 | 26100 | 26150 | 26050 | 2328 |
| 496 | 20240925 | 110700 | 4441741250 | 26050 | 26050 | 26100 | 26050 | 258 |
| 497 | 20240925 | 110600 | 4435017050 | 26100 | 26050 | 26100 | 26050 | 256 |
| 498 | 20240925 | 110500 | 4428337050 | 26100 | 26050 | 26100 | 26050 | 114 |
| 499 | 20240925 | 110400 | 4425363900 | 26100 | 26100 | 26100 | 26100 | 278 |
| 500 | 20240925 | 110300 | 4418108100 | 26050 | 26100 | 26100 | 26050 | 874 |
| 501 | 20240925 | 110200 | 4395297100 | 26100 | 26050 | 26100 | 26050 | 332 |
| 502 | 20240925 | 110100 | 4386632850 | 26100 | 26050 | 26100 | 26000 | 3624 |
| 503 | 20240925 | 110000 | 4292123850 | 26050 | 26050 | 26100 | 26050 | 201 |
| 504 | 20240925 | 105900 | 4286880950 | 26050 | 26050 | 26100 | 26050 | 1534 |
| 505 | 20240925 | 105800 | 4246917150 | 26050 | 26050 | 26100 | 26050 | 192 |
| 506 | 20240925 | 105700 | 4241913700 | 26000 | 26100 | 26100 | 26000 | 211 |
| 507 | 20240925 | 105600 | 4236411700 | 26000 | 26000 | 26100 | 26000 | 261 |
| 508 | 20240925 | 105500 | 4229610350 | 26050 | 26050 | 26050 | 26000 | 301 |
| 509 | 20240925 | 105400 | 4221771400 | 26050 | 26100 | 26100 | 26000 | 1055 |
| 510 | 20240925 | 105300 | 4194244750 | 26100 | 26050 | 26100 | 26000 | 120 |
| 511 | 20240925 | 105200 | 4191115350 | 26050 | 26050 | 26100 | 26050 | 65 |
| 512 | 20240925 | 105100 | 4189420450 | 26100 | 26050 | 26100 | 26050 | 434 |
| 513 | 20240925 | 105000 | 4178094150 | 26050 | 26100 | 26100 | 26050 | 273 |
| 514 | 20240925 | 104900 | 4170969400 | 26100 | 26100 | 26100 | 26000 | 254 |
| 515 | 20240925 | 104800 | 4164340200 | 26000 | 26050 | 26100 | 26000 | 318 |
| 516 | 20240925 | 104700 | 4156052000 | 26050 | 26050 | 26150 | 26000 | 1579 |
| 517 | 20240925 | 104600 | 4114869500 | 26000 | 26050 | 26050 | 26000 | 335 |
| 518 | 20240925 | 104500 | 4106142950 | 26050 | 26050 | 26050 | 26000 | 3434 |
| 519 | 20240925 | 104400 | 4016782850 | 26050 | 26100 | 26100 | 26050 | 82 |
| 520 | 20240925 | 104300 | 4014643400 | 26100 | 26050 | 26100 | 26050 | 565 |
| 521 | 20240925 | 104200 | 3999911700 | 26100 | 26100 | 26100 | 26050 | 165 |
| 522 | 20240925 | 104100 | 3995610450 | 26100 | 26050 | 26100 | 26050 | 407 |
| 523 | 20240925 | 104000 | 3984992250 | 26100 | 26100 | 26100 | 26100 | 11 |
| 524 | 20240925 | 103900 | 3984705150 | 26100 | 26100 | 26100 | 26050 | 233 |
| 525 | 20240925 | 103800 | 3978625750 | 26100 | 26100 | 26100 | 26050 | 516 |
| 526 | 20240925 | 103700 | 3965158500 | 26100 | 26050 | 26100 | 26050 | 315 |
| 527 | 20240925 | 103600 | 3956937250 | 26050 | 26050 | 26100 | 26050 | 348 |
| 528 | 20240925 | 103500 | 3947859700 | 26100 | 26100 | 26100 | 26000 | 276 |
| 529 | 20240925 | 103400 | 3940663300 | 26100 | 26050 | 26100 | 26000 | 21 |
| 530 | 20240925 | 103300 | 3940116200 | 26050 | 26100 | 26100 | 26050 | 480 |
| 531 | 20240925 | 103200 | 3927598450 | 26050 | 26050 | 26100 | 26050 | 23 |
| 532 | 20240925 | 103100 | 3926998950 | 26050 | 26050 | 26050 | 26050 | 210 |
| 533 | 20240925 | 103000 | 3921528450 | 26050 | 26000 | 26050 | 26000 | 728 |
| 534 | 20240925 | 102900 | 3902584100 | 26000 | 26000 | 26050 | 26000 | 246 |
| 535 | 20240925 | 102800 | 3896178350 | 26000 | 26000 | 26000 | 26000 | 491 |
| 536 | 20240925 | 102700 | 3883412350 | 26000 | 25950 | 26000 | 25950 | 267 |
| 537 | 20240925 | 102600 | 3876472350 | 25950 | 26000 | 26000 | 25950 | 1594 |
| 538 | 20240925 | 102500 | 3835105500 | 26000 | 26050 | 26050 | 26000 | 565 |
| 539 | 20240925 | 102400 | 3820408750 | 26050 | 26000 | 26050 | 26000 | 454 |
| 540 | 20240925 | 102300 | 3808602600 | 26050 | 26000 | 26050 | 26000 | 253 |
| 541 | 20240925 | 102200 | 3802015250 | 26000 | 26050 | 26050 | 26000 | 653 |
| 542 | 20240925 | 102100 | 3785026950 | 26050 | 26050 | 26050 | 26000 | 284 |
| 543 | 20240925 | 102000 | 3777629000 | 26050 | 26000 | 26050 | 26000 | 164 |
| 544 | 20240925 | 101900 | 3773360200 | 26050 | 26050 | 26100 | 26000 | 428 |
| 545 | 20240925 | 101800 | 3762219700 | 26050 | 26000 | 26050 | 26000 | 453 |
| 546 | 20240925 | 101700 | 3750427050 | 26000 | 26000 | 26050 | 26000 | 440 |
| 547 | 20240925 | 101600 | 3738972600 | 26050 | 26000 | 26050 | 26000 | 616 |
| 548 | 20240925 | 101500 | 3722947900 | 26000 | 26150 | 26150 | 26000 | 1132 |
| 549 | 20240925 | 101400 | 3693422400 | 26150 | 26150 | 26200 | 26150 | 951 |
| 550 | 20240925 | 101300 | 3668541850 | 26150 | 26150 | 26150 | 26150 | 328 |
| 551 | 20240925 | 101200 | 3659964650 | 26150 | 26050 | 26200 | 26050 | 6125 |
| 552 | 20240925 | 101100 | 3500097300 | 26050 | 26100 | 26100 | 26050 | 568 |
| 553 | 20240925 | 101000 | 3485297450 | 26100 | 26050 | 26100 | 26050 | 281 |
| 554 | 20240925 | 100900 | 3477966600 | 26100 | 26050 | 26100 | 26050 | 69 |
| 555 | 20240925 | 100800 | 3476167050 | 26050 | 26050 | 26100 | 26050 | 674 |
| 556 | 20240925 | 100700 | 3458596800 | 26100 | 26100 | 26100 | 26050 | 341 |
| 557 | 20240925 | 100600 | 3449709750 | 26100 | 26100 | 26100 | 26050 | 213 |
| 558 | 20240925 | 100500 | 3444155000 | 26100 | 26050 | 26100 | 26050 | 816 |
| 559 | 20240925 | 100400 | 3422896300 | 26050 | 26050 | 26100 | 26000 | 916 |
| 560 | 20240925 | 100300 | 3399060600 | 26050 | 26100 | 26100 | 26050 | 1050 |
| 561 | 20240925 | 100200 | 3371706900 | 26100 | 26100 | 26200 | 26050 | 853 |
| 562 | 20240925 | 100100 | 3349448250 | 26100 | 26200 | 26250 | 26100 | 1083 |
| 563 | 20240925 | 100000 | 3321146750 | 26200 | 26250 | 26250 | 26200 | 1292 |
| 564 | 20240925 | 095900 | 3287266100 | 26250 | 26200 | 26250 | 26200 | 462 |
| 565 | 20240925 | 095800 | 3275143700 | 26200 | 26200 | 26250 | 26200 | 1046 |
| 566 | 20240925 | 095700 | 3247689750 | 26250 | 26200 | 26250 | 26150 | 1778 |
| 567 | 20240925 | 095600 | 3201090350 | 26150 | 26200 | 26200 | 26150 | 1698 |
| 568 | 20240925 | 095500 | 3156606950 | 26200 | 26200 | 26200 | 26100 | 791 |
| 569 | 20240925 | 095400 | 3135894450 | 26150 | 26150 | 26200 | 26150 | 1320 |
| 570 | 20240925 | 095300 | 3101363850 | 26150 | 26200 | 26200 | 26100 | 362 |
| 571 | 20240925 | 095200 | 3091885350 | 26200 | 26100 | 26200 | 26100 | 870 |
| 572 | 20240925 | 095100 | 3069136350 | 26150 | 26100 | 26150 | 26100 | 365 |
| 573 | 20240925 | 095000 | 3059593500 | 26150 | 26200 | 26200 | 26150 | 344 |
| 574 | 20240925 | 094900 | 3050592600 | 26050 | 26150 | 26200 | 26050 | 1211 |
| 575 | 20240925 | 094800 | 3018963300 | 26150 | 26150 | 26150 | 26100 | 479 |
| 576 | 20240925 | 094700 | 3006439950 | 26150 | 26150 | 26150 | 26100 | 250 |
| 577 | 20240925 | 094600 | 2999902500 | 26100 | 26100 | 26150 | 26000 | 2185 |
| 578 | 20240925 | 094500 | 2942938350 | 26100 | 26150 | 26150 | 26050 | 1390 |
| 579 | 20240925 | 094400 | 2906652900 | 26100 | 26150 | 26200 | 26000 | 928 |
| 580 | 20240925 | 094300 | 2882434900 | 26150 | 26100 | 26150 | 26050 | 2486 |
| 581 | 20240925 | 094200 | 2817564000 | 26200 | 26150 | 26200 | 26150 | 409 |
| 582 | 20240925 | 094100 | 2806848250 | 26200 | 26200 | 26200 | 26100 | 730 |
| 583 | 20240925 | 094000 | 2787741350 | 26200 | 26200 | 26250 | 26150 | 3797 |
| 584 | 20240925 | 093900 | 2688248050 | 26200 | 26100 | 26200 | 26100 | 2852 |
| 585 | 20240925 | 093800 | 2613644100 | 26100 | 26200 | 26200 | 26100 | 654 |
| 586 | 20240925 | 093700 | 2596553900 | 26200 | 26100 | 26200 | 26100 | 3405 |
| 587 | 20240925 | 093600 | 2507515950 | 26150 | 26150 | 26150 | 26100 | 554 |
| 588 | 20240925 | 093500 | 2493037200 | 26150 | 26100 | 26150 | 26100 | 1135 |
| 589 | 20240925 | 093400 | 2463391300 | 26100 | 26100 | 26150 | 26050 | 704 |
| 590 | 20240925 | 093300 | 2445022400 | 26100 | 26100 | 26100 | 26050 | 715 |
| 591 | 20240925 | 093200 | 2426364350 | 26050 | 26050 | 26100 | 26050 | 875 |
| 592 | 20240925 | 093100 | 2403533700 | 26100 | 26100 | 26100 | 26100 | 421 |
| 593 | 20240925 | 093000 | 2392545600 | 26100 | 26000 | 26100 | 25950 | 1511 |
| 594 | 20240925 | 092900 | 2353239950 | 26100 | 26100 | 26100 | 26000 | 1874 |
| 595 | 20240925 | 092800 | 2304392550 | 26000 | 26100 | 26150 | 26000 | 1101 |
| 596 | 20240925 | 092700 | 2275688700 | 26100 | 26100 | 26150 | 26100 | 818 |
| 597 | 20240925 | 092600 | 2254320400 | 26100 | 26050 | 26100 | 26050 | 1648 |
| 598 | 20240925 | 092500 | 2211308200 | 26100 | 26050 | 26150 | 26050 | 440 |
| 599 | 20240925 | 092400 | 2199826550 | 26150 | 26150 | 26150 | 26050 | 991 |
| 600 | 20240925 | 092300 | 2173938550 | 26150 | 26150 | 26200 | 26100 | 3479 |
| 601 | 20240925 | 092200 | 2082981950 | 26100 | 26100 | 26100 | 26050 | 1455 |
| 602 | 20240925 | 092100 | 2045009250 | 26000 | 26000 | 26100 | 26000 | 1273 |
| 603 | 20240925 | 092000 | 2011894650 | 26100 | 26100 | 26100 | 26100 | 285 |
| 604 | 20240925 | 091900 | 2004456150 | 26100 | 26000 | 26100 | 25950 | 2532 |
| 605 | 20240925 | 091800 | 1938589400 | 26000 | 26050 | 26050 | 26000 | 1299 |
| 606 | 20240925 | 091700 | 1904808600 | 26050 | 26000 | 26150 | 26000 | 11132 |
| 607 | 20240925 | 091600 | 1614397300 | 26000 | 25900 | 26000 | 25900 | 983 |
| 608 | 20240925 | 091500 | 1588887050 | 25950 | 25900 | 25950 | 25700 | 13505 |
| 609 | 20240925 | 091400 | 1239862500 | 25900 | 25900 | 25900 | 25850 | 2302 |
| 610 | 20240925 | 091300 | 1180336950 | 25850 | 25900 | 25900 | 25850 | 595 |
| 611 | 20240925 | 091200 | 1164945850 | 25900 | 26000 | 26000 | 25900 | 3550 |
| 612 | 20240925 | 091100 | 1072952200 | 26000 | 26000 | 26000 | 25950 | 733 |
| 613 | 20240925 | 091000 | 1053918700 | 26000 | 25950 | 26000 | 25900 | 477 |
| 614 | 20240925 | 090900 | 1041537850 | 25950 | 25950 | 26000 | 25900 | 891 |
| 615 | 20240925 | 090800 | 1018430450 | 25950 | 25900 | 25950 | 25850 | 1959 |
| 616 | 20240925 | 090700 | 967655200 | 25850 | 25900 | 26050 | 25850 | 1799 |
| 617 | 20240925 | 090600 | 921014350 | 26000 | 26050 | 26050 | 25900 | 10374 |
| 618 | 20240925 | 090500 | 651441200 | 26000 | 26000 | 26050 | 25950 | 1642 |
| 619 | 20240925 | 090400 | 608765150 | 26050 | 25950 | 26100 | 25950 | 2359 |
| 620 | 20240925 | 090300 | 547295400 | 26000 | 26000 | 26050 | 25950 | 2346 |
| 621 | 20240925 | 090200 | 486305850 | 26000 | 26100 | 26100 | 25950 | 5399 |
| 622 | 20240925 | 090100 | 345835500 | 26050 | 26050 | 26150 | 26000 | 5057 |
| 623 | 20240925 | 090000 | 213942500 | 26050 | 26100 | 26150 | 26000 | 8203 |