31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 185200 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 3435 |
| 3 | 20240925 | 185100 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20240925 | 185000 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20240925 | 184900 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20240925 | 184800 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20240925 | 184700 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20240925 | 184600 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20240925 | 184500 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20240925 | 184400 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20240925 | 184300 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20240925 | 184200 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20240925 | 184100 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20240925 | 184000 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20240925 | 183900 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20240925 | 183800 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20240925 | 183700 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20240925 | 183600 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20240925 | 183500 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20240925 | 183400 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20240925 | 183300 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20240925 | 183200 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20240925 | 183100 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20240925 | 183000 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20240925 | 182900 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20240925 | 182800 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20240925 | 182700 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20240925 | 182600 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20240925 | 182500 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20240925 | 182400 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20240925 | 182300 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20240925 | 182200 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 3435 |
| 33 | 20240925 | 182100 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20240925 | 182000 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20240925 | 181900 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20240925 | 181800 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20240925 | 181700 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20240925 | 181600 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20240925 | 181500 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20240925 | 181400 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20240925 | 181300 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20240925 | 181200 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20240925 | 181100 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20240925 | 181000 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20240925 | 180900 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20240925 | 180800 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20240925 | 180700 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20240925 | 180600 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20240925 | 180500 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20240925 | 180400 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20240925 | 180300 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20240925 | 180200 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20240925 | 180100 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20240925 | 180000 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20240925 | 175900 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20240925 | 175800 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20240925 | 175700 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20240925 | 175600 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20240925 | 175500 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20240925 | 175400 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20240925 | 175300 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20240925 | 175200 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 3435 |
| 63 | 20240925 | 175100 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20240925 | 175000 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20240925 | 174900 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20240925 | 174800 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20240925 | 174700 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20240925 | 174600 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20240925 | 174500 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20240925 | 174400 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20240925 | 174300 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20240925 | 174200 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20240925 | 174100 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20240925 | 174000 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20240925 | 173900 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20240925 | 173800 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20240925 | 173700 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20240925 | 173600 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20240925 | 173500 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20240925 | 173400 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20240925 | 173300 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20240925 | 173200 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20240925 | 173100 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20240925 | 173000 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20240925 | 172900 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20240925 | 172800 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20240925 | 172700 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20240925 | 172600 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20240925 | 172500 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20240925 | 172400 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20240925 | 172300 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20240925 | 172200 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 3435 |
| 93 | 20240925 | 172100 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20240925 | 172000 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20240925 | 171900 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20240925 | 171800 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20240925 | 171700 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20240925 | 171600 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20240925 | 171500 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20240925 | 171400 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20240925 | 171300 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20240925 | 171200 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20240925 | 171100 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20240925 | 171000 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20240925 | 170900 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20240925 | 170800 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20240925 | 170700 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20240925 | 170600 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20240925 | 170500 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20240925 | 170400 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20240925 | 170300 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20240925 | 170200 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20240925 | 170100 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20240925 | 170000 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20240925 | 165900 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20240925 | 165800 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20240925 | 165700 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20240925 | 165600 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20240925 | 165500 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20240925 | 165400 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20240925 | 165300 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20240925 | 165200 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 3435 |
| 123 | 20240925 | 165100 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20240925 | 165000 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20240925 | 164900 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20240925 | 164800 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20240925 | 164700 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20240925 | 164600 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20240925 | 164500 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20240925 | 164400 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20240925 | 164300 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20240925 | 164200 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20240925 | 164100 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20240925 | 164000 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20240925 | 163900 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20240925 | 163800 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20240925 | 163700 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20240925 | 163600 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20240925 | 163500 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20240925 | 163400 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20240925 | 163300 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20240925 | 163200 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20240925 | 163100 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20240925 | 163000 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20240925 | 162900 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20240925 | 162800 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20240925 | 162700 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20240925 | 162600 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20240925 | 162500 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20240925 | 162400 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20240925 | 162300 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20240925 | 162200 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 3435 |
| 153 | 20240925 | 162100 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20240925 | 162000 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20240925 | 161900 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20240925 | 161800 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20240925 | 161700 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20240925 | 161600 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20240925 | 161500 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20240925 | 161400 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20240925 | 161300 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20240925 | 161200 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20240925 | 161100 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20240925 | 161000 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20240925 | 160900 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20240925 | 160800 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20240925 | 160700 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20240925 | 160600 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20240925 | 160500 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20240925 | 160400 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20240925 | 160300 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20240925 | 160200 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20240925 | 160100 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20240925 | 160000 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20240925 | 155900 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20240925 | 155800 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20240925 | 155700 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20240925 | 155600 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20240925 | 155500 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20240925 | 155400 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20240925 | 155300 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20240925 | 155200 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 3435 |
| 183 | 20240925 | 155100 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20240925 | 155000 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20240925 | 154900 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 186 | 20240925 | 154800 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 187 | 20240925 | 154700 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 188 | 20240925 | 154600 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 189 | 20240925 | 154500 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 190 | 20240925 | 154400 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 191 | 20240925 | 154300 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 192 | 20240925 | 154200 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 193 | 20240925 | 154100 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 194 | 20240925 | 154000 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 195 | 20240925 | 153900 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 196 | 20240925 | 153800 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 197 | 20240925 | 153700 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 198 | 20240925 | 153600 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 199 | 20240925 | 153500 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 200 | 20240925 | 153400 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 201 | 20240925 | 153300 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 202 | 20240925 | 153200 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 203 | 20240925 | 153100 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 204 | 20240925 | 153000 | 3752583950 | 32900 | 32900 | 32900 | 32900 | 3435 |
| 205 | 20240925 | 152900 | 3639572450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 206 | 20240925 | 152800 | 3639572450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 207 | 20240925 | 152700 | 3639572450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 208 | 20240925 | 152600 | 3639572450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 209 | 20240925 | 152500 | 3639572450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 210 | 20240925 | 152400 | 3639572450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 211 | 20240925 | 152300 | 3639572450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 212 | 20240925 | 152200 | 3639572450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 213 | 20240925 | 152100 | 3639572450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 214 | 20240925 | 152000 | 3639572450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 215 | 20240925 | 151900 | 3639572450 | 33000 | 33000 | 33050 | 32900 | 228 |
| 216 | 20240925 | 151800 | 3632059200 | 33050 | 32950 | 33050 | 32950 | 358 |
| 217 | 20240925 | 151700 | 3620231750 | 33000 | 33000 | 33000 | 33000 | 333 |
| 218 | 20240925 | 151600 | 3609242750 | 32950 | 33050 | 33050 | 32950 | 560 |
| 219 | 20240925 | 151500 | 3590757400 | 33050 | 33000 | 33050 | 33000 | 391 |
| 220 | 20240925 | 151400 | 3577835000 | 33050 | 33000 | 33050 | 33000 | 359 |
| 221 | 20240925 | 151300 | 3565981150 | 33050 | 33000 | 33050 | 33000 | 394 |
| 222 | 20240925 | 151200 | 3552962000 | 33000 | 33000 | 33050 | 32950 | 369 |
| 223 | 20240925 | 151100 | 3540789450 | 32950 | 32950 | 33100 | 32950 | 244 |
| 224 | 20240925 | 151000 | 3532740900 | 33050 | 32900 | 33050 | 32900 | 641 |
| 225 | 20240925 | 150900 | 3511586700 | 32900 | 33050 | 33050 | 32900 | 629 |
| 226 | 20240925 | 150800 | 3490813500 | 33050 | 33050 | 33050 | 32900 | 559 |
| 227 | 20240925 | 150700 | 3472370200 | 33000 | 32950 | 33000 | 32950 | 719 |
| 228 | 20240925 | 150600 | 3448648800 | 32850 | 32850 | 32950 | 32850 | 431 |
| 229 | 20240925 | 150500 | 3434463050 | 32900 | 32850 | 32950 | 32850 | 15 |
| 230 | 20240925 | 150400 | 3433969450 | 32900 | 32950 | 32950 | 32750 | 1174 |
| 231 | 20240925 | 150300 | 3395406700 | 32950 | 32900 | 32950 | 32900 | 261 |
| 232 | 20240925 | 150200 | 3386810050 | 32900 | 32850 | 32900 | 32850 | 530 |
| 233 | 20240925 | 150100 | 3369390150 | 32850 | 32850 | 32850 | 32850 | 512 |
| 234 | 20240925 | 150000 | 3352570950 | 32800 | 32800 | 32800 | 32800 | 834 |
| 235 | 20240925 | 145900 | 3325215750 | 32800 | 32850 | 32850 | 32750 | 2876 |
| 236 | 20240925 | 145800 | 3230849650 | 32900 | 32900 | 32900 | 32900 | 338 |
| 237 | 20240925 | 145700 | 3219729450 | 32900 | 32950 | 33000 | 32900 | 543 |
| 238 | 20240925 | 145600 | 3201849650 | 32950 | 32950 | 32950 | 32900 | 403 |
| 239 | 20240925 | 145500 | 3188575950 | 33000 | 32950 | 33000 | 32950 | 260 |
| 240 | 20240925 | 145400 | 3180002100 | 33000 | 32950 | 33000 | 32850 | 362 |
| 241 | 20240925 | 145300 | 3168071250 | 32950 | 33000 | 33000 | 32950 | 162 |
| 242 | 20240925 | 145200 | 3162733300 | 32950 | 32950 | 33000 | 32950 | 349 |
| 243 | 20240925 | 145100 | 3151223900 | 33000 | 32900 | 33050 | 32900 | 1370 |
| 244 | 20240925 | 145000 | 3106070350 | 32900 | 32850 | 32900 | 32800 | 388 |
| 245 | 20240925 | 144900 | 3093333450 | 32900 | 32950 | 33000 | 32850 | 3558 |
| 246 | 20240925 | 144800 | 2976298100 | 32950 | 33000 | 33050 | 32950 | 1066 |
| 247 | 20240925 | 144700 | 2941150000 | 33000 | 33050 | 33050 | 33000 | 397 |
| 248 | 20240925 | 144600 | 2928042150 | 33150 | 33100 | 33200 | 33000 | 642 |
| 249 | 20240925 | 144500 | 2906802500 | 33100 | 33100 | 33100 | 33100 | 137 |
| 250 | 20240925 | 144400 | 2902267800 | 33050 | 33100 | 33100 | 33050 | 153 |
| 251 | 20240925 | 144300 | 2897206300 | 33150 | 33200 | 33200 | 33100 | 374 |
| 252 | 20240925 | 144200 | 2884800600 | 33200 | 33150 | 33200 | 33150 | 182 |
| 253 | 20240925 | 144100 | 2878767150 | 33200 | 33150 | 33200 | 33050 | 781 |
| 254 | 20240925 | 144000 | 2852888750 | 33200 | 33200 | 33200 | 33100 | 366 |
| 255 | 20240925 | 143900 | 2840745650 | 33150 | 33200 | 33200 | 33150 | 138 |
| 256 | 20240925 | 143800 | 2836170850 | 33200 | 33150 | 33200 | 33150 | 332 |
| 257 | 20240925 | 143700 | 2825155300 | 33150 | 33200 | 33200 | 33150 | 331 |
| 258 | 20240925 | 143600 | 2814172900 | 33100 | 33100 | 33200 | 33050 | 152 |
| 259 | 20240925 | 143500 | 2809143350 | 33200 | 33150 | 33200 | 33100 | 370 |
| 260 | 20240925 | 143400 | 2796869950 | 33150 | 33150 | 33150 | 33150 | 332 |
| 261 | 20240925 | 143300 | 2785864150 | 33100 | 33100 | 33100 | 33100 | 305 |
| 262 | 20240925 | 143200 | 2775768650 | 33100 | 33100 | 33100 | 33100 | 332 |
| 263 | 20240925 | 143100 | 2764779450 | 33100 | 33150 | 33200 | 33100 | 479 |
| 264 | 20240925 | 143000 | 2748898250 | 33150 | 33150 | 33150 | 33150 | 137 |
| 265 | 20240925 | 142900 | 2744356700 | 33200 | 33150 | 33200 | 33150 | 331 |
| 266 | 20240925 | 142800 | 2733374300 | 33150 | 33150 | 33200 | 33150 | 198 |
| 267 | 20240925 | 142700 | 2726810500 | 33150 | 33150 | 33150 | 33150 | 338 |
| 268 | 20240925 | 142600 | 2715605800 | 33200 | 33100 | 33200 | 33050 | 441 |
| 269 | 20240925 | 142500 | 2700991050 | 33150 | 33150 | 33150 | 33150 | 332 |
| 270 | 20240925 | 142400 | 2689985250 | 33150 | 33150 | 33150 | 33150 | 136 |
| 271 | 20240925 | 142300 | 2685476850 | 33150 | 33150 | 33250 | 33150 | 375 |
| 272 | 20240925 | 142200 | 2673024150 | 33200 | 33200 | 33200 | 33200 | 295 |
| 273 | 20240925 | 142100 | 2663230150 | 33200 | 33100 | 33200 | 33050 | 109 |
| 274 | 20240925 | 142000 | 2659623050 | 33150 | 33200 | 33200 | 33150 | 358 |
| 275 | 20240925 | 141900 | 2647745050 | 32950 | 33250 | 33250 | 32950 | 832 |
| 276 | 20240925 | 141800 | 2620197550 | 33200 | 33200 | 33200 | 33200 | 136 |
| 277 | 20240925 | 141700 | 2615682350 | 33250 | 33200 | 33250 | 33200 | 347 |
| 278 | 20240925 | 141600 | 2604152200 | 33200 | 33200 | 33250 | 33150 | 170 |
| 279 | 20240925 | 141500 | 2598508300 | 33250 | 33250 | 33250 | 33200 | 368 |
| 280 | 20240925 | 141400 | 2586279150 | 33250 | 33200 | 33250 | 33150 | 377 |
| 281 | 20240925 | 141300 | 2573754600 | 33200 | 33200 | 33200 | 33200 | 137 |
| 282 | 20240925 | 141200 | 2569206200 | 33200 | 33200 | 33300 | 33200 | 286 |
| 283 | 20240925 | 141100 | 2559699200 | 33250 | 33250 | 33250 | 33200 | 528 |
| 284 | 20240925 | 141000 | 2542145800 | 33200 | 33200 | 33200 | 33200 | 148 |
| 285 | 20240925 | 140900 | 2537232200 | 33150 | 33200 | 33200 | 33100 | 928 |
| 286 | 20240925 | 140800 | 2506466150 | 33250 | 33250 | 33250 | 33250 | 238 |
| 287 | 20240925 | 140700 | 2498552650 | 33200 | 33150 | 33200 | 33150 | 161 |
| 288 | 20240925 | 140600 | 2493208700 | 33250 | 33200 | 33250 | 33150 | 348 |
| 289 | 20240925 | 140500 | 2481646150 | 33200 | 33250 | 33250 | 33200 | 374 |
| 290 | 20240925 | 140400 | 2469219450 | 33200 | 33200 | 33200 | 33200 | 137 |
| 291 | 20240925 | 140300 | 2464671050 | 33250 | 33200 | 33250 | 33200 | 423 |
| 292 | 20240925 | 140200 | 2450610900 | 33200 | 33250 | 33250 | 33200 | 362 |
| 293 | 20240925 | 140100 | 2438575900 | 33250 | 33250 | 33250 | 33250 | 136 |
| 294 | 20240925 | 140000 | 2434053900 | 33250 | 33300 | 33300 | 33250 | 463 |
| 295 | 20240925 | 135900 | 2418652300 | 33300 | 33250 | 33300 | 33250 | 480 |
| 296 | 20240925 | 135800 | 2402682550 | 33250 | 33300 | 33300 | 33250 | 358 |
| 297 | 20240925 | 135700 | 2390771150 | 33250 | 33300 | 33300 | 33250 | 374 |
| 298 | 20240925 | 135600 | 2378319100 | 33300 | 33300 | 33350 | 33300 | 340 |
| 299 | 20240925 | 135500 | 2366996800 | 33300 | 33350 | 33350 | 33300 | 382 |
| 300 | 20240925 | 135400 | 2354261900 | 33350 | 33300 | 33350 | 33300 | 239 |
| 301 | 20240925 | 135300 | 2346291500 | 33300 | 33350 | 33350 | 33250 | 215 |
| 302 | 20240925 | 135200 | 2339122750 | 33300 | 33350 | 33400 | 33250 | 897 |
| 303 | 20240925 | 135100 | 2309253350 | 33350 | 33350 | 33350 | 33350 | 445 |
| 304 | 20240925 | 135000 | 2294412600 | 33300 | 33300 | 33350 | 33300 | 525 |
| 305 | 20240925 | 134900 | 2276928600 | 33300 | 33250 | 33300 | 33250 | 428 |
| 306 | 20240925 | 134800 | 2262690750 | 33250 | 33250 | 33250 | 33250 | 337 |
| 307 | 20240925 | 134700 | 2251485500 | 33250 | 33250 | 33250 | 33250 | 137 |
| 308 | 20240925 | 134600 | 2246930250 | 33250 | 33200 | 33250 | 33200 | 219 |
| 309 | 20240925 | 134500 | 2239649700 | 33200 | 33150 | 33250 | 33150 | 602 |
| 310 | 20240925 | 134400 | 2219683400 | 33150 | 33200 | 33200 | 33150 | 170 |
| 311 | 20240925 | 134300 | 2214041100 | 33200 | 33150 | 33200 | 33100 | 889 |
| 312 | 20240925 | 134200 | 2184586500 | 33150 | 33150 | 33200 | 33150 | 534 |
| 313 | 20240925 | 134100 | 2166874250 | 33150 | 33150 | 33150 | 33150 | 138 |
| 314 | 20240925 | 134000 | 2162299550 | 33200 | 33150 | 33200 | 33100 | 335 |
| 315 | 20240925 | 133900 | 2151194400 | 33200 | 33100 | 33200 | 33100 | 340 |
| 316 | 20240925 | 133800 | 2139923200 | 33150 | 33150 | 33150 | 32950 | 754 |
| 317 | 20240925 | 133700 | 2114958550 | 33100 | 33100 | 33150 | 33050 | 388 |
| 318 | 20240925 | 133600 | 2102110550 | 33100 | 33100 | 33100 | 33100 | 450 |
| 319 | 20240925 | 133500 | 2087215550 | 33100 | 33050 | 33100 | 33050 | 231 |
| 320 | 20240925 | 133400 | 2079574150 | 33100 | 32900 | 33100 | 32900 | 4256 |
| 321 | 20240925 | 133300 | 1939158250 | 32900 | 32950 | 32950 | 32900 | 333 |
| 322 | 20240925 | 133200 | 1928192800 | 32850 | 32950 | 32950 | 32850 | 206 |
| 323 | 20240925 | 133100 | 1921417850 | 32950 | 32900 | 32950 | 32900 | 334 |
| 324 | 20240925 | 133000 | 1910419500 | 32900 | 32900 | 32900 | 32900 | 1 |
| 325 | 20240925 | 132900 | 1910386600 | 32950 | 32950 | 32950 | 32950 | 2 |
| 326 | 20240925 | 132800 | 1910320700 | 32850 | 32850 | 32850 | 32850 | 150 |
| 327 | 20240925 | 132700 | 1905393200 | 32900 | 32900 | 32900 | 32900 | 58 |
| 328 | 20240925 | 132600 | 1903485000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 329 | 20240925 | 132500 | 1903485000 | 32950 | 32950 | 32950 | 32950 | 8 |
| 330 | 20240925 | 132400 | 1903221400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 331 | 20240925 | 132300 | 1903221400 | 32950 | 32950 | 32950 | 32950 | 2 |
| 332 | 20240925 | 132200 | 1903155500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 333 | 20240925 | 132100 | 1903155500 | 32850 | 32900 | 32900 | 32850 | 54 |
| 334 | 20240925 | 132000 | 1901380850 | 32900 | 32900 | 32900 | 32900 | 23 |
| 335 | 20240925 | 131900 | 1900624150 | 32950 | 32950 | 32950 | 32950 | 23 |
| 336 | 20240925 | 131800 | 1899866300 | 32900 | 32900 | 32900 | 32900 | 158 |
| 337 | 20240925 | 131700 | 1894668100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 338 | 20240925 | 131600 | 1894668100 | 32950 | 32900 | 32950 | 32900 | 2 |
| 339 | 20240925 | 131500 | 1894602250 | 32950 | 32950 | 32950 | 32950 | 2 |
| 340 | 20240925 | 131400 | 1894536350 | 32900 | 32900 | 32900 | 32900 | 50 |
| 341 | 20240925 | 131300 | 1892891350 | 32900 | 32950 | 32950 | 32900 | 17 |
| 342 | 20240925 | 131200 | 1892331950 | 32950 | 32900 | 32950 | 32900 | 27 |
| 343 | 20240925 | 131100 | 1891443550 | 32900 | 32900 | 32900 | 32900 | 132 |
| 344 | 20240925 | 131000 | 1887100750 | 32950 | 32900 | 32950 | 32900 | 25 |
| 345 | 20240925 | 130900 | 1886278150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 346 | 20240925 | 130800 | 1886278150 | 32950 | 32950 | 32950 | 32950 | 2 |
| 347 | 20240925 | 130700 | 1886212250 | 32900 | 32950 | 32950 | 32900 | 655 |
| 348 | 20240925 | 130600 | 1864630350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 349 | 20240925 | 130500 | 1864630350 | 32900 | 32950 | 32950 | 32900 | 101 |
| 350 | 20240925 | 130400 | 1861307400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 351 | 20240925 | 130300 | 1861307400 | 32950 | 32950 | 32950 | 32950 | 1 |
| 352 | 20240925 | 130200 | 1861274450 | 32950 | 32950 | 32950 | 32950 | 6 |
| 353 | 20240925 | 130100 | 1861076750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 354 | 20240925 | 130000 | 1861076750 | 32900 | 32900 | 32900 | 32900 | 41 |
| 355 | 20240925 | 125900 | 1859727850 | 32950 | 32950 | 32950 | 32950 | 0 |
| 356 | 20240925 | 125800 | 1859727850 | 32950 | 32950 | 32950 | 32950 | 8 |
| 357 | 20240925 | 125700 | 1859464250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 358 | 20240925 | 125600 | 1859464250 | 32850 | 32850 | 32850 | 32850 | 27 |
| 359 | 20240925 | 125500 | 1858577300 | 32950 | 32950 | 32950 | 32950 | 4 |
| 360 | 20240925 | 125400 | 1858445500 | 32950 | 32950 | 32950 | 32950 | 2 |
| 361 | 20240925 | 125300 | 1858379600 | 32900 | 32900 | 32900 | 32900 | 1 |
| 362 | 20240925 | 125200 | 1858346700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 363 | 20240925 | 125100 | 1858346700 | 32900 | 32900 | 32900 | 32900 | 68 |
| 364 | 20240925 | 125000 | 1856109500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 365 | 20240925 | 124900 | 1856109500 | 32900 | 32900 | 32900 | 32900 | 35 |
| 366 | 20240925 | 124800 | 1854958000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 367 | 20240925 | 124700 | 1854958000 | 32950 | 32950 | 32950 | 32950 | 6 |
| 368 | 20240925 | 124600 | 1854760300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 369 | 20240925 | 124500 | 1854760300 | 32900 | 32900 | 32900 | 32900 | 10 |
| 370 | 20240925 | 124400 | 1854431300 | 32950 | 32900 | 32950 | 32900 | 63 |
| 371 | 20240925 | 124300 | 1852357600 | 32850 | 32900 | 32950 | 32850 | 1011 |
| 372 | 20240925 | 124200 | 1819117150 | 32900 | 32950 | 32950 | 32900 | 76 |
| 373 | 20240925 | 124100 | 1816616650 | 32900 | 32900 | 32900 | 32900 | 1 |
| 374 | 20240925 | 124000 | 1816583750 | 32950 | 32900 | 32950 | 32900 | 35 |
| 375 | 20240925 | 123900 | 1815431600 | 32950 | 32950 | 32950 | 32950 | 233 |
| 376 | 20240925 | 123800 | 1807754250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 377 | 20240925 | 123700 | 1807754250 | 32950 | 33000 | 33000 | 32950 | 34 |
| 378 | 20240925 | 123600 | 1806633900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 379 | 20240925 | 123500 | 1806633900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 380 | 20240925 | 123400 | 1806633900 | 33000 | 33000 | 33000 | 33000 | 1 |
| 381 | 20240925 | 123300 | 1806600900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 382 | 20240925 | 123200 | 1806600900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 383 | 20240925 | 123100 | 1806600900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 384 | 20240925 | 123000 | 1806600900 | 33000 | 33000 | 33000 | 33000 | 5 |
| 385 | 20240925 | 122900 | 1806435900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 386 | 20240925 | 122800 | 1806435900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 387 | 20240925 | 122700 | 1806435900 | 33000 | 32900 | 33000 | 32900 | 528 |
| 388 | 20240925 | 122600 | 1789025700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 389 | 20240925 | 122500 | 1789025700 | 32900 | 32950 | 32950 | 32900 | 186 |
| 390 | 20240925 | 122400 | 1782898800 | 32900 | 32900 | 32900 | 32900 | 116 |
| 391 | 20240925 | 122300 | 1779082400 | 32900 | 32900 | 32950 | 32900 | 9 |
| 392 | 20240925 | 122200 | 1778786200 | 32900 | 32900 | 32950 | 32900 | 16 |
| 393 | 20240925 | 122100 | 1778259750 | 32750 | 32900 | 32900 | 32750 | 191 |
| 394 | 20240925 | 122000 | 1771992500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 395 | 20240925 | 121900 | 1771992500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 396 | 20240925 | 121800 | 1771992500 | 32900 | 32900 | 32900 | 32850 | 83 |
| 397 | 20240925 | 121700 | 1769263950 | 32900 | 32850 | 32900 | 32850 | 976 |
| 398 | 20240925 | 121600 | 1737155100 | 32850 | 32900 | 32900 | 32850 | 69 |
| 399 | 20240925 | 121500 | 1734885950 | 32900 | 32900 | 32900 | 32850 | 154 |
| 400 | 20240925 | 121400 | 1729819500 | 32900 | 32900 | 32900 | 32850 | 563 |
| 401 | 20240925 | 121300 | 1711296950 | 32750 | 32750 | 32850 | 32750 | 517 |
| 402 | 20240925 | 121200 | 1694347100 | 32750 | 32850 | 32850 | 32750 | 69 |
| 403 | 20240925 | 121100 | 1692081250 | 32850 | 32850 | 32850 | 32850 | 5 |
| 404 | 20240925 | 121000 | 1691917000 | 32850 | 32800 | 32850 | 32750 | 1980 |
| 405 | 20240925 | 120900 | 1627009500 | 32850 | 32800 | 32850 | 32800 | 5 |
| 406 | 20240925 | 120800 | 1626845300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 407 | 20240925 | 120700 | 1626845300 | 32800 | 32800 | 32800 | 32800 | 55 |
| 408 | 20240925 | 120600 | 1625041300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 409 | 20240925 | 120500 | 1625041300 | 32850 | 32850 | 32850 | 32850 | 6 |
| 410 | 20240925 | 120400 | 1624844200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 411 | 20240925 | 120300 | 1624844200 | 32800 | 32800 | 32800 | 32800 | 79 |
| 412 | 20240925 | 120200 | 1622253000 | 32850 | 32800 | 32850 | 32800 | 686 |
| 413 | 20240925 | 120100 | 1599752150 | 32800 | 32800 | 32800 | 32800 | 416 |
| 414 | 20240925 | 120000 | 1586107350 | 32800 | 32850 | 32850 | 32800 | 3101 |
| 415 | 20240925 | 115900 | 1484252500 | 32900 | 32900 | 32900 | 32900 | 21 |
| 416 | 20240925 | 115800 | 1483561600 | 32900 | 32900 | 32900 | 32900 | 3 |
| 417 | 20240925 | 115700 | 1483462900 | 32900 | 32900 | 32900 | 32900 | 0 |
| 418 | 20240925 | 115600 | 1483462900 | 32900 | 32850 | 32900 | 32850 | 6 |
| 419 | 20240925 | 115500 | 1483265700 | 32900 | 32950 | 32950 | 32900 | 209 |
| 420 | 20240925 | 115400 | 1476389100 | 32950 | 32950 | 32950 | 32950 | 62 |
| 421 | 20240925 | 115300 | 1474346200 | 32950 | 32950 | 32950 | 32950 | 21 |
| 422 | 20240925 | 115200 | 1473654250 | 32950 | 32950 | 32950 | 32950 | 2 |
| 423 | 20240925 | 115100 | 1473588350 | 32950 | 32900 | 32950 | 32900 | 191 |
| 424 | 20240925 | 115000 | 1467304400 | 32900 | 32900 | 32900 | 32900 | 500 |
| 425 | 20240925 | 114900 | 1450854400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 426 | 20240925 | 114800 | 1450854400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 427 | 20240925 | 114700 | 1450854400 | 32950 | 32950 | 32950 | 32950 | 58 |
| 428 | 20240925 | 114600 | 1448943300 | 32950 | 32950 | 32950 | 32950 | 410 |
| 429 | 20240925 | 114500 | 1435433800 | 32900 | 32900 | 32900 | 32900 | 150 |
| 430 | 20240925 | 114400 | 1430498800 | 32900 | 32900 | 32900 | 32900 | 1 |
| 431 | 20240925 | 114300 | 1430465900 | 32900 | 32900 | 32900 | 32900 | 40 |
| 432 | 20240925 | 114200 | 1429149900 | 32950 | 32950 | 32950 | 32950 | 6 |
| 433 | 20240925 | 114100 | 1428952200 | 32950 | 32950 | 32950 | 32950 | 1 |
| 434 | 20240925 | 114000 | 1428919250 | 32900 | 32900 | 32900 | 32900 | 0 |
| 435 | 20240925 | 113900 | 1428919250 | 32900 | 32900 | 32900 | 32900 | 55 |
| 436 | 20240925 | 113800 | 1427109750 | 32900 | 32900 | 32900 | 32900 | 219 |
| 437 | 20240925 | 113700 | 1419904650 | 32900 | 32900 | 32900 | 32900 | 14 |
| 438 | 20240925 | 113600 | 1419444050 | 32900 | 32900 | 32900 | 32900 | 43 |
| 439 | 20240925 | 113500 | 1418029350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 440 | 20240925 | 113400 | 1418029350 | 32900 | 32850 | 32900 | 32850 | 174 |
| 441 | 20240925 | 113300 | 1412312250 | 32900 | 32900 | 32900 | 32900 | 10 |
| 442 | 20240925 | 113200 | 1411983250 | 32900 | 32900 | 32900 | 32900 | 110 |
| 443 | 20240925 | 113100 | 1408364250 | 32900 | 32900 | 32900 | 32900 | 0 |
| 444 | 20240925 | 113000 | 1408364250 | 32900 | 32900 | 32900 | 32900 | 10 |
| 445 | 20240925 | 112900 | 1408035250 | 32900 | 32900 | 32900 | 32900 | 425 |
| 446 | 20240925 | 112800 | 1394052750 | 32850 | 32900 | 32900 | 32850 | 68 |
| 447 | 20240925 | 112700 | 1391816300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 448 | 20240925 | 112600 | 1391816300 | 32900 | 32900 | 32900 | 32900 | 2 |
| 449 | 20240925 | 112500 | 1391750500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 450 | 20240925 | 112400 | 1391750500 | 32850 | 32850 | 32850 | 32850 | 52 |
| 451 | 20240925 | 112300 | 1390042300 | 32850 | 32850 | 32850 | 32850 | 1 |
| 452 | 20240925 | 112200 | 1390009450 | 32900 | 32900 | 32900 | 32900 | 34 |
| 453 | 20240925 | 112100 | 1388890850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 454 | 20240925 | 112000 | 1388890850 | 32900 | 32900 | 32900 | 32900 | 15 |
| 455 | 20240925 | 111900 | 1388397350 | 32900 | 32850 | 32900 | 32850 | 169 |
| 456 | 20240925 | 111800 | 1382837350 | 32900 | 32900 | 32900 | 32900 | 1 |
| 457 | 20240925 | 111700 | 1382804450 | 32900 | 32900 | 32900 | 32900 | 31 |
| 458 | 20240925 | 111600 | 1381784550 | 32900 | 32900 | 32900 | 32900 | 7 |
| 459 | 20240925 | 111500 | 1381554250 | 32850 | 32900 | 32900 | 32850 | 48 |
| 460 | 20240925 | 111400 | 1379975300 | 32900 | 32900 | 32900 | 32900 | 16 |
| 461 | 20240925 | 111300 | 1379448900 | 32900 | 32900 | 32900 | 32900 | 350 |
| 462 | 20240925 | 111200 | 1367933900 | 32900 | 32850 | 32900 | 32850 | 50 |
| 463 | 20240925 | 111100 | 1366291150 | 32900 | 32900 | 32900 | 32900 | 11 |
| 464 | 20240925 | 111000 | 1365929250 | 32900 | 32950 | 32950 | 32900 | 124 |
| 465 | 20240925 | 110900 | 1361849600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 466 | 20240925 | 110800 | 1361849600 | 32900 | 32950 | 32950 | 32900 | 21 |
| 467 | 20240925 | 110700 | 1361158650 | 32900 | 32900 | 32900 | 32900 | 197 |
| 468 | 20240925 | 110600 | 1354677350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 469 | 20240925 | 110500 | 1354677350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 470 | 20240925 | 110400 | 1354677350 | 32950 | 32900 | 32950 | 32900 | 18 |
| 471 | 20240925 | 110300 | 1354084400 | 32900 | 32900 | 32950 | 32850 | 828 |
| 472 | 20240925 | 110200 | 1326846050 | 32950 | 32950 | 32950 | 32950 | 0 |
| 473 | 20240925 | 110100 | 1326846050 | 32950 | 32950 | 32950 | 32900 | 305 |
| 474 | 20240925 | 110000 | 1316796500 | 32900 | 32900 | 32900 | 32900 | 1 |
| 475 | 20240925 | 105900 | 1316763600 | 32950 | 32900 | 33000 | 32900 | 114 |
| 476 | 20240925 | 105800 | 1313009650 | 32900 | 32900 | 32900 | 32900 | 41 |
| 477 | 20240925 | 105700 | 1311660750 | 32900 | 32900 | 32900 | 32900 | 90 |
| 478 | 20240925 | 105600 | 1308699750 | 32900 | 32900 | 32950 | 32900 | 101 |
| 479 | 20240925 | 105500 | 1305376800 | 32900 | 32850 | 32900 | 32850 | 322 |
| 480 | 20240925 | 105400 | 1294783050 | 32900 | 32900 | 32900 | 32900 | 293 |
| 481 | 20240925 | 105300 | 1285143350 | 32950 | 32900 | 32950 | 32900 | 225 |
| 482 | 20240925 | 105200 | 1277737200 | 32850 | 32850 | 32850 | 32850 | 102 |
| 483 | 20240925 | 105100 | 1274386500 | 32850 | 32900 | 32900 | 32850 | 590 |
| 484 | 20240925 | 105000 | 1254990950 | 32950 | 33000 | 33000 | 32950 | 476 |
| 485 | 20240925 | 104900 | 1239304250 | 33000 | 33000 | 33000 | 33000 | 2 |
| 486 | 20240925 | 104800 | 1239238250 | 32950 | 32950 | 32950 | 32950 | 130 |
| 487 | 20240925 | 104700 | 1234954750 | 32950 | 32950 | 32950 | 32950 | 264 |
| 488 | 20240925 | 104600 | 1226255950 | 32950 | 33000 | 33000 | 32950 | 459 |
| 489 | 20240925 | 104500 | 1211131350 | 32950 | 33050 | 33050 | 32950 | 2969 |
| 490 | 20240925 | 104400 | 1113175650 | 33050 | 33100 | 33100 | 33050 | 152 |
| 491 | 20240925 | 104300 | 1108151950 | 33100 | 33100 | 33100 | 33100 | 46 |
| 492 | 20240925 | 104200 | 1106629350 | 33050 | 33050 | 33050 | 33050 | 13 |
| 493 | 20240925 | 104100 | 1106199700 | 33100 | 33100 | 33100 | 33100 | 57 |
| 494 | 20240925 | 104000 | 1104313000 | 33100 | 33100 | 33100 | 33050 | 12 |
| 495 | 20240925 | 103900 | 1103916000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 496 | 20240925 | 103800 | 1103916000 | 33050 | 33050 | 33050 | 33050 | 50 |
| 497 | 20240925 | 103700 | 1102263500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 498 | 20240925 | 103600 | 1102263500 | 33050 | 33050 | 33050 | 33050 | 1 |
| 499 | 20240925 | 103500 | 1102230450 | 33100 | 33100 | 33100 | 33050 | 58 |
| 500 | 20240925 | 103400 | 1100311150 | 33100 | 33150 | 33150 | 33100 | 128 |
| 501 | 20240925 | 103300 | 1096074100 | 33150 | 33150 | 33150 | 33150 | 26 |
| 502 | 20240925 | 103200 | 1095212200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 503 | 20240925 | 103100 | 1095212200 | 33100 | 33100 | 33100 | 33100 | 214 |
| 504 | 20240925 | 103000 | 1088128800 | 33150 | 33100 | 33150 | 33100 | 184 |
| 505 | 20240925 | 102900 | 1082035650 | 33100 | 33100 | 33100 | 33100 | 2 |
| 506 | 20240925 | 102800 | 1081969450 | 33100 | 33050 | 33100 | 33050 | 112 |
| 507 | 20240925 | 102700 | 1078266800 | 33050 | 33000 | 33050 | 33000 | 223 |
| 508 | 20240925 | 102600 | 1070907600 | 33050 | 33050 | 33050 | 33050 | 200 |
| 509 | 20240925 | 102500 | 1064297600 | 33000 | 33100 | 33100 | 33000 | 402 |
| 510 | 20240925 | 102400 | 1051026500 | 33100 | 33100 | 33100 | 33100 | 150 |
| 511 | 20240925 | 102300 | 1046061500 | 33100 | 33100 | 33100 | 33100 | 95 |
| 512 | 20240925 | 102200 | 1042917000 | 33050 | 33050 | 33050 | 33050 | 100 |
| 513 | 20240925 | 102100 | 1039612000 | 33000 | 33000 | 33000 | 33000 | 200 |
| 514 | 20240925 | 102000 | 1033012000 | 33050 | 33050 | 33050 | 33050 | 30 |
| 515 | 20240925 | 101900 | 1032020500 | 33100 | 33100 | 33100 | 33100 | 1 |
| 516 | 20240925 | 101800 | 1031987400 | 33000 | 33050 | 33050 | 33000 | 40 |
| 517 | 20240925 | 101700 | 1030666900 | 33050 | 33050 | 33050 | 33050 | 264 |
| 518 | 20240925 | 101600 | 1021941700 | 33050 | 33050 | 33050 | 33050 | 300 |
| 519 | 20240925 | 101500 | 1012026700 | 33000 | 33100 | 33100 | 33000 | 716 |
| 520 | 20240925 | 101400 | 988359300 | 33100 | 33100 | 33100 | 33100 | 1 |
| 521 | 20240925 | 101300 | 988326200 | 33100 | 33100 | 33100 | 33100 | 100 |
| 522 | 20240925 | 101200 | 985016200 | 33100 | 33050 | 33100 | 33050 | 68 |
| 523 | 20240925 | 101100 | 982768650 | 33100 | 33100 | 33100 | 33100 | 19 |
| 524 | 20240925 | 101000 | 982139750 | 33100 | 33100 | 33100 | 33100 | 126 |
| 525 | 20240925 | 100900 | 977969150 | 33100 | 33200 | 33200 | 33100 | 924 |
| 526 | 20240925 | 100800 | 947342750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 527 | 20240925 | 100700 | 947342750 | 33200 | 33150 | 33200 | 33150 | 334 |
| 528 | 20240925 | 100600 | 936258000 | 33200 | 33200 | 33200 | 33150 | 441 |
| 529 | 20240925 | 100500 | 921638200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 530 | 20240925 | 100400 | 921638200 | 33200 | 33200 | 33200 | 33200 | 103 |
| 531 | 20240925 | 100300 | 918218600 | 33200 | 33200 | 33200 | 33150 | 463 |
| 532 | 20240925 | 100200 | 902869650 | 33150 | 33200 | 33200 | 33150 | 67 |
| 533 | 20240925 | 100100 | 900648550 | 33200 | 33200 | 33200 | 33200 | 55 |
| 534 | 20240925 | 100000 | 898822550 | 33250 | 33250 | 33250 | 33250 | 2 |
| 535 | 20240925 | 095900 | 898756050 | 33250 | 33300 | 33300 | 33200 | 210 |
| 536 | 20240925 | 095800 | 891781400 | 33300 | 33300 | 33300 | 33300 | 1 |
| 537 | 20240925 | 095700 | 891748100 | 33150 | 33250 | 33250 | 33150 | 215 |
| 538 | 20240925 | 095600 | 884617750 | 33250 | 33250 | 33250 | 33250 | 145 |
| 539 | 20240925 | 095500 | 879796500 | 33250 | 33300 | 33350 | 33250 | 513 |
| 540 | 20240925 | 095400 | 862738500 | 33350 | 33300 | 33350 | 33300 | 32 |
| 541 | 20240925 | 095300 | 861672800 | 33300 | 33300 | 33350 | 33300 | 695 |
| 542 | 20240925 | 095200 | 838495400 | 33300 | 33250 | 33300 | 33250 | 292 |
| 543 | 20240925 | 095100 | 828781100 | 33300 | 33300 | 33300 | 33200 | 441 |
| 544 | 20240925 | 095000 | 814096300 | 33350 | 33350 | 33350 | 33350 | 30 |
| 545 | 20240925 | 094900 | 813095800 | 33350 | 33250 | 33350 | 33250 | 124 |
| 546 | 20240925 | 094800 | 808967750 | 33250 | 33200 | 33250 | 33200 | 290 |
| 547 | 20240925 | 094700 | 799339250 | 33200 | 33150 | 33200 | 33150 | 156 |
| 548 | 20240925 | 094600 | 794166200 | 33100 | 33100 | 33100 | 33100 | 30 |
| 549 | 20240925 | 094500 | 793173200 | 33150 | 33200 | 33200 | 33150 | 629 |
| 550 | 20240925 | 094400 | 772321100 | 33200 | 33100 | 33200 | 33050 | 998 |
| 551 | 20240925 | 094300 | 739320800 | 33100 | 33100 | 33100 | 33100 | 85 |
| 552 | 20240925 | 094200 | 736507300 | 33100 | 33100 | 33100 | 33100 | 23 |
| 553 | 20240925 | 094100 | 735746000 | 33100 | 33100 | 33100 | 33100 | 21 |
| 554 | 20240925 | 094000 | 735050900 | 33100 | 33100 | 33100 | 33050 | 104 |
| 555 | 20240925 | 093900 | 731610000 | 33100 | 33200 | 33200 | 33100 | 423 |
| 556 | 20240925 | 093800 | 717605150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 557 | 20240925 | 093700 | 717605150 | 33150 | 33150 | 33150 | 33150 | 42 |
| 558 | 20240925 | 093600 | 716212850 | 33150 | 33150 | 33200 | 33150 | 35 |
| 559 | 20240925 | 093500 | 715052300 | 33150 | 33200 | 33200 | 33150 | 85 |
| 560 | 20240925 | 093400 | 712234500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 561 | 20240925 | 093300 | 712234500 | 33150 | 33150 | 33250 | 33100 | 644 |
| 562 | 20240925 | 093200 | 690896450 | 33300 | 33200 | 33300 | 33200 | 1975 |
| 563 | 20240925 | 093100 | 625196650 | 33150 | 33100 | 33150 | 33100 | 777 |
| 564 | 20240925 | 093000 | 599470650 | 33100 | 33100 | 33100 | 33100 | 1 |
| 565 | 20240925 | 092900 | 599437550 | 33000 | 33150 | 33200 | 33000 | 1192 |
| 566 | 20240925 | 092800 | 560036500 | 33150 | 33150 | 33150 | 33100 | 22 |
| 567 | 20240925 | 092700 | 559307450 | 33100 | 33050 | 33100 | 33050 | 114 |
| 568 | 20240925 | 092600 | 555535050 | 33050 | 33050 | 33100 | 33000 | 1563 |
| 569 | 20240925 | 092500 | 503941550 | 33050 | 33100 | 33100 | 33050 | 101 |
| 570 | 20240925 | 092400 | 500603450 | 33050 | 33100 | 33100 | 33050 | 562 |
| 571 | 20240925 | 092300 | 482028750 | 33100 | 33100 | 33100 | 33100 | 410 |
| 572 | 20240925 | 092200 | 468457750 | 33150 | 33150 | 33150 | 33150 | 2 |
| 573 | 20240925 | 092100 | 468391450 | 33150 | 33150 | 33150 | 33150 | 76 |
| 574 | 20240925 | 092000 | 465872050 | 33150 | 33100 | 33150 | 33050 | 52 |
| 575 | 20240925 | 091900 | 464149950 | 33150 | 33000 | 33200 | 33000 | 302 |
| 576 | 20240925 | 091800 | 454174900 | 33050 | 33200 | 33200 | 33050 | 19 |
| 577 | 20240925 | 091700 | 453546300 | 33100 | 33100 | 33100 | 33100 | 5 |
| 578 | 20240925 | 091600 | 453380800 | 33150 | 33000 | 33150 | 33000 | 395 |
| 579 | 20240925 | 091500 | 440325900 | 33000 | 33100 | 33150 | 33000 | 639 |
| 580 | 20240925 | 091400 | 419186300 | 33100 | 33150 | 33150 | 33100 | 230 |
| 581 | 20240925 | 091300 | 411564900 | 33150 | 33300 | 33300 | 33150 | 325 |
| 582 | 20240925 | 091200 | 400768600 | 33250 | 33200 | 33250 | 33150 | 327 |
| 583 | 20240925 | 091100 | 389912200 | 33250 | 33200 | 33250 | 33150 | 179 |
| 584 | 20240925 | 091000 | 383965800 | 33250 | 33250 | 33300 | 33050 | 1704 |
| 585 | 20240925 | 090900 | 327459000 | 33350 | 33200 | 33350 | 33200 | 330 |
| 586 | 20240925 | 090800 | 316479150 | 33250 | 33300 | 33400 | 33250 | 1151 |
| 587 | 20240925 | 090700 | 278128400 | 33300 | 33350 | 33350 | 33300 | 68 |
| 588 | 20240925 | 090600 | 275860650 | 33400 | 33400 | 33400 | 33300 | 240 |
| 589 | 20240925 | 090500 | 267845600 | 33400 | 33450 | 33500 | 33350 | 496 |
| 590 | 20240925 | 090400 | 251265250 | 33500 | 33450 | 33500 | 33400 | 1302 |
| 591 | 20240925 | 090300 | 207711650 | 33450 | 33300 | 33450 | 33300 | 518 |
| 592 | 20240925 | 090200 | 190409500 | 33400 | 33400 | 33450 | 33350 | 1034 |
| 593 | 20240925 | 090100 | 155884800 | 33300 | 33450 | 33450 | 33300 | 1105 |
| 594 | 20240925 | 090000 | 118973900 | 33400 | 33500 | 33500 | 33300 | 3554 |