31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 185300 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 1482 |
| 3 | 20240925 | 185200 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 4 | 20240925 | 185100 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 5 | 20240925 | 185000 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 6 | 20240925 | 184900 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 7 | 20240925 | 184800 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 8 | 20240925 | 184700 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 9 | 20240925 | 184600 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 10 | 20240925 | 184500 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 11 | 20240925 | 184400 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 12 | 20240925 | 184300 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 13 | 20240925 | 184200 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 14 | 20240925 | 184100 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 15 | 20240925 | 184000 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 16 | 20240925 | 183900 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 17 | 20240925 | 183800 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 18 | 20240925 | 183700 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 19 | 20240925 | 183600 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 20 | 20240925 | 183500 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 21 | 20240925 | 183400 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 22 | 20240925 | 183300 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 23 | 20240925 | 183200 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 24 | 20240925 | 183100 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 25 | 20240925 | 183000 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 26 | 20240925 | 182900 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 27 | 20240925 | 182800 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 28 | 20240925 | 182700 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 29 | 20240925 | 182600 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 30 | 20240925 | 182500 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 31 | 20240925 | 182400 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 32 | 20240925 | 182300 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 1482 |
| 33 | 20240925 | 182200 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 34 | 20240925 | 182100 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 35 | 20240925 | 182000 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 36 | 20240925 | 181900 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 37 | 20240925 | 181800 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 38 | 20240925 | 181700 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 39 | 20240925 | 181600 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 40 | 20240925 | 181500 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 41 | 20240925 | 181400 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 42 | 20240925 | 181300 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 43 | 20240925 | 181200 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 44 | 20240925 | 181100 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 45 | 20240925 | 181000 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 46 | 20240925 | 180900 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 47 | 20240925 | 180800 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 48 | 20240925 | 180700 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 49 | 20240925 | 180600 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 50 | 20240925 | 180500 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 51 | 20240925 | 180400 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 52 | 20240925 | 180300 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 53 | 20240925 | 180200 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 54 | 20240925 | 180100 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 55 | 20240925 | 180000 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 56 | 20240925 | 175900 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 57 | 20240925 | 175800 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 58 | 20240925 | 175700 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 59 | 20240925 | 175600 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 60 | 20240925 | 175500 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 61 | 20240925 | 175400 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 62 | 20240925 | 175300 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 1482 |
| 63 | 20240925 | 175200 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 64 | 20240925 | 175100 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 65 | 20240925 | 175000 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 66 | 20240925 | 174900 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 67 | 20240925 | 174800 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 68 | 20240925 | 174700 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 69 | 20240925 | 174600 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 70 | 20240925 | 174500 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 71 | 20240925 | 174400 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 72 | 20240925 | 174300 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 73 | 20240925 | 174200 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 74 | 20240925 | 174100 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 75 | 20240925 | 174000 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 76 | 20240925 | 173900 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 77 | 20240925 | 173800 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 78 | 20240925 | 173700 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 79 | 20240925 | 173600 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 80 | 20240925 | 173500 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 81 | 20240925 | 173400 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 82 | 20240925 | 173300 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 83 | 20240925 | 173200 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 84 | 20240925 | 173100 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 85 | 20240925 | 173000 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 86 | 20240925 | 172900 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 87 | 20240925 | 172800 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 88 | 20240925 | 172700 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 89 | 20240925 | 172600 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 90 | 20240925 | 172500 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 91 | 20240925 | 172400 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 92 | 20240925 | 172300 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 1482 |
| 93 | 20240925 | 172200 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 94 | 20240925 | 172100 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 95 | 20240925 | 172000 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 96 | 20240925 | 171900 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 97 | 20240925 | 171800 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 98 | 20240925 | 171700 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 99 | 20240925 | 171600 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 100 | 20240925 | 171500 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 101 | 20240925 | 171400 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 102 | 20240925 | 171300 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 103 | 20240925 | 171200 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 104 | 20240925 | 171100 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 105 | 20240925 | 171000 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 106 | 20240925 | 170900 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 107 | 20240925 | 170800 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 108 | 20240925 | 170700 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 109 | 20240925 | 170600 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 110 | 20240925 | 170500 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 111 | 20240925 | 170400 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 112 | 20240925 | 170300 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 113 | 20240925 | 170200 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 114 | 20240925 | 170100 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 115 | 20240925 | 170000 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 116 | 20240925 | 165900 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 117 | 20240925 | 165800 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 118 | 20240925 | 165700 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 119 | 20240925 | 165600 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 120 | 20240925 | 165500 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 121 | 20240925 | 165400 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 122 | 20240925 | 165300 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 1482 |
| 123 | 20240925 | 165200 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 124 | 20240925 | 165100 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 125 | 20240925 | 165000 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 126 | 20240925 | 164900 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 127 | 20240925 | 164800 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 128 | 20240925 | 164700 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 129 | 20240925 | 164600 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 130 | 20240925 | 164500 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 131 | 20240925 | 164400 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 132 | 20240925 | 164300 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 133 | 20240925 | 164200 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 134 | 20240925 | 164100 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 135 | 20240925 | 164000 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 136 | 20240925 | 163900 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 137 | 20240925 | 163800 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 138 | 20240925 | 163700 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 139 | 20240925 | 163600 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 140 | 20240925 | 163500 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 141 | 20240925 | 163400 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 142 | 20240925 | 163300 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 143 | 20240925 | 163200 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 144 | 20240925 | 163100 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 145 | 20240925 | 163000 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 146 | 20240925 | 162900 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 147 | 20240925 | 162800 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 148 | 20240925 | 162700 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 149 | 20240925 | 162600 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 150 | 20240925 | 162500 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 151 | 20240925 | 162400 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 152 | 20240925 | 162300 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 1482 |
| 153 | 20240925 | 162200 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 154 | 20240925 | 162100 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 155 | 20240925 | 162000 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 156 | 20240925 | 161900 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 157 | 20240925 | 161800 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 158 | 20240925 | 161700 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 159 | 20240925 | 161600 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 160 | 20240925 | 161500 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 161 | 20240925 | 161400 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 162 | 20240925 | 161300 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 163 | 20240925 | 161200 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 164 | 20240925 | 161100 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 165 | 20240925 | 161000 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 166 | 20240925 | 160900 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 167 | 20240925 | 160800 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 168 | 20240925 | 160700 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 169 | 20240925 | 160600 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 170 | 20240925 | 160500 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 171 | 20240925 | 160400 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 172 | 20240925 | 160300 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 173 | 20240925 | 160200 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 174 | 20240925 | 160100 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 175 | 20240925 | 160000 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 176 | 20240925 | 155900 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 177 | 20240925 | 155800 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 178 | 20240925 | 155700 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 179 | 20240925 | 155600 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 180 | 20240925 | 155500 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 181 | 20240925 | 155400 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 182 | 20240925 | 155300 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 1482 |
| 183 | 20240925 | 155200 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 184 | 20240925 | 155100 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 185 | 20240925 | 155000 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 186 | 20240925 | 154900 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 187 | 20240925 | 154800 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 188 | 20240925 | 154700 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 189 | 20240925 | 154600 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 190 | 20240925 | 154500 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 191 | 20240925 | 154400 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 192 | 20240925 | 154300 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 193 | 20240925 | 154200 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 194 | 20240925 | 154100 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 195 | 20240925 | 154000 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 196 | 20240925 | 153900 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 197 | 20240925 | 153800 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 198 | 20240925 | 153700 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 199 | 20240925 | 153600 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 200 | 20240925 | 153500 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 201 | 20240925 | 153400 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 202 | 20240925 | 153300 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 203 | 20240925 | 153200 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 204 | 20240925 | 153100 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 205 | 20240925 | 153000 | 4242538500 | 45800 | 45800 | 45800 | 45800 | 1482 |
| 206 | 20240925 | 152900 | 4174662900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 207 | 20240925 | 152800 | 4174662900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 208 | 20240925 | 152700 | 4174662900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 209 | 20240925 | 152600 | 4174662900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 210 | 20240925 | 152500 | 4174662900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 211 | 20240925 | 152400 | 4174662900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 212 | 20240925 | 152300 | 4174662900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 213 | 20240925 | 152200 | 4174662900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 214 | 20240925 | 152100 | 4174662900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 215 | 20240925 | 152000 | 4174662900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 216 | 20240925 | 151900 | 4174662900 | 45950 | 45900 | 45950 | 45700 | 175 |
| 217 | 20240925 | 151800 | 4166633800 | 45850 | 45650 | 45900 | 45550 | 2919 |
| 218 | 20240925 | 151700 | 4033448750 | 45700 | 45550 | 45700 | 45550 | 656 |
| 219 | 20240925 | 151600 | 4003530800 | 45550 | 45700 | 45700 | 45550 | 1040 |
| 220 | 20240925 | 151500 | 3956078400 | 45650 | 45750 | 45750 | 45650 | 350 |
| 221 | 20240925 | 151400 | 3940076450 | 45700 | 45750 | 45800 | 45700 | 341 |
| 222 | 20240925 | 151300 | 3924467000 | 45800 | 45850 | 45900 | 45800 | 488 |
| 223 | 20240925 | 151200 | 3902110350 | 45800 | 45700 | 45800 | 45600 | 518 |
| 224 | 20240925 | 151100 | 3878425100 | 45700 | 45550 | 45700 | 45550 | 261 |
| 225 | 20240925 | 151000 | 3866517000 | 45550 | 45650 | 45700 | 45550 | 185 |
| 226 | 20240925 | 150900 | 3858073000 | 45700 | 45350 | 45700 | 45350 | 1421 |
| 227 | 20240925 | 150800 | 3793511800 | 45350 | 45200 | 45350 | 45200 | 412 |
| 228 | 20240925 | 150700 | 3774851100 | 45300 | 45200 | 45300 | 45150 | 844 |
| 229 | 20240925 | 150600 | 3736627350 | 45200 | 45300 | 45300 | 45150 | 364 |
| 230 | 20240925 | 150500 | 3720174250 | 45300 | 45200 | 45400 | 45150 | 329 |
| 231 | 20240925 | 150400 | 3705295850 | 45350 | 45200 | 45350 | 45150 | 137 |
| 232 | 20240925 | 150300 | 3699097250 | 45200 | 45300 | 45300 | 45200 | 164 |
| 233 | 20240925 | 150200 | 3691683800 | 45200 | 45200 | 45300 | 45200 | 217 |
| 234 | 20240925 | 150100 | 3681872250 | 45200 | 45050 | 45250 | 45050 | 159 |
| 235 | 20240925 | 150000 | 3674703250 | 45050 | 45100 | 45100 | 45050 | 245 |
| 236 | 20240925 | 145900 | 3663659000 | 45100 | 45100 | 45100 | 45100 | 257 |
| 237 | 20240925 | 145800 | 3652068300 | 45150 | 45200 | 45200 | 45150 | 235 |
| 238 | 20240925 | 145700 | 3641455400 | 45350 | 45200 | 45350 | 45200 | 370 |
| 239 | 20240925 | 145600 | 3624730950 | 45200 | 45250 | 45250 | 45200 | 111 |
| 240 | 20240925 | 145500 | 3619709950 | 45200 | 45300 | 45300 | 45200 | 38 |
| 241 | 20240925 | 145400 | 3617992050 | 45200 | 45300 | 45300 | 45200 | 128 |
| 242 | 20240925 | 145300 | 3612201200 | 45300 | 45300 | 45300 | 45300 | 47 |
| 243 | 20240925 | 145200 | 3610072100 | 45300 | 45200 | 45300 | 45150 | 1119 |
| 244 | 20240925 | 145100 | 3559514950 | 45200 | 45200 | 45200 | 45150 | 108 |
| 245 | 20240925 | 145000 | 3554633850 | 45200 | 45150 | 45200 | 45150 | 90 |
| 246 | 20240925 | 144900 | 3550570250 | 45150 | 45150 | 45250 | 45150 | 38 |
| 247 | 20240925 | 144800 | 3548854250 | 45150 | 45150 | 45150 | 45150 | 39 |
| 248 | 20240925 | 144700 | 3547093400 | 45150 | 45250 | 45250 | 45150 | 856 |
| 249 | 20240925 | 144600 | 3508410350 | 45250 | 45300 | 45300 | 45250 | 181 |
| 250 | 20240925 | 144500 | 3500217800 | 45300 | 45300 | 45300 | 45300 | 614 |
| 251 | 20240925 | 144400 | 3472403600 | 45400 | 45300 | 45400 | 45300 | 50 |
| 252 | 20240925 | 144300 | 3470136200 | 45300 | 45300 | 45300 | 45300 | 49 |
| 253 | 20240925 | 144200 | 3467916500 | 45300 | 45300 | 45300 | 45300 | 62 |
| 254 | 20240925 | 144100 | 3465107900 | 45300 | 45300 | 45450 | 45250 | 44 |
| 255 | 20240925 | 144000 | 3463113150 | 45250 | 45400 | 45400 | 45250 | 800 |
| 256 | 20240925 | 143900 | 3426861250 | 45450 | 45450 | 45450 | 45450 | 290 |
| 257 | 20240925 | 143800 | 3413680750 | 45450 | 45500 | 45500 | 45450 | 708 |
| 258 | 20240925 | 143700 | 3381470400 | 45500 | 45500 | 45550 | 45500 | 354 |
| 259 | 20240925 | 143600 | 3365360700 | 45550 | 45550 | 45550 | 45500 | 131 |
| 260 | 20240925 | 143500 | 3359396700 | 45550 | 45550 | 45550 | 45550 | 113 |
| 261 | 20240925 | 143400 | 3354249550 | 45550 | 45500 | 45550 | 45500 | 64 |
| 262 | 20240925 | 143300 | 3351335700 | 45500 | 45550 | 45600 | 45500 | 669 |
| 263 | 20240925 | 143200 | 3320864300 | 45600 | 45600 | 45600 | 45600 | 34 |
| 264 | 20240925 | 143100 | 3319313900 | 45550 | 45600 | 45600 | 45550 | 987 |
| 265 | 20240925 | 143000 | 3274308450 | 45600 | 45700 | 45700 | 45600 | 89 |
| 266 | 20240925 | 142900 | 3270247150 | 45650 | 45650 | 45650 | 45650 | 181 |
| 267 | 20240925 | 142800 | 3261984500 | 45650 | 45650 | 45650 | 45650 | 37 |
| 268 | 20240925 | 142700 | 3260295450 | 45650 | 45650 | 45650 | 45600 | 100 |
| 269 | 20240925 | 142600 | 3255732200 | 45600 | 45600 | 45700 | 45600 | 79 |
| 270 | 20240925 | 142500 | 3252127900 | 45650 | 45600 | 45650 | 45600 | 36 |
| 271 | 20240925 | 142400 | 3250485800 | 45650 | 45750 | 45750 | 45650 | 236 |
| 272 | 20240925 | 142300 | 3239709500 | 45750 | 45700 | 45750 | 45600 | 101 |
| 273 | 20240925 | 142200 | 3235098450 | 45650 | 45650 | 45650 | 45650 | 87 |
| 274 | 20240925 | 142100 | 3231126900 | 45650 | 45700 | 45700 | 45650 | 549 |
| 275 | 20240925 | 142000 | 3206054400 | 45700 | 45700 | 45700 | 45700 | 188 |
| 276 | 20240925 | 141900 | 3197462800 | 45700 | 45750 | 45800 | 45700 | 796 |
| 277 | 20240925 | 141800 | 3161061700 | 45750 | 45750 | 45750 | 45750 | 60 |
| 278 | 20240925 | 141700 | 3158316700 | 45800 | 45750 | 45800 | 45750 | 146 |
| 279 | 20240925 | 141600 | 3151635750 | 45800 | 45800 | 45800 | 45800 | 201 |
| 280 | 20240925 | 141500 | 3142429950 | 45800 | 45800 | 45800 | 45800 | 65 |
| 281 | 20240925 | 141400 | 3139452950 | 45800 | 45800 | 45800 | 45800 | 81 |
| 282 | 20240925 | 141300 | 3135743150 | 45800 | 45700 | 45800 | 45700 | 63 |
| 283 | 20240925 | 141200 | 3132863950 | 45800 | 45700 | 45800 | 45700 | 100 |
| 284 | 20240925 | 141100 | 3128286550 | 45700 | 45700 | 45700 | 45700 | 100 |
| 285 | 20240925 | 141000 | 3123716550 | 45700 | 45700 | 45700 | 45700 | 66 |
| 286 | 20240925 | 140900 | 3120700350 | 45700 | 45700 | 45700 | 45700 | 10 |
| 287 | 20240925 | 140800 | 3120243350 | 45700 | 45700 | 45700 | 45700 | 61 |
| 288 | 20240925 | 140700 | 3117455650 | 45700 | 45850 | 45850 | 45700 | 110 |
| 289 | 20240925 | 140600 | 3112424300 | 45700 | 45750 | 45800 | 45700 | 587 |
| 290 | 20240925 | 140500 | 3085565450 | 45750 | 45750 | 45750 | 45750 | 61 |
| 291 | 20240925 | 140400 | 3082774700 | 45750 | 45700 | 45750 | 45700 | 125 |
| 292 | 20240925 | 140300 | 3077058950 | 45700 | 45700 | 45700 | 45700 | 26 |
| 293 | 20240925 | 140200 | 3075870750 | 45700 | 45600 | 45700 | 45600 | 86 |
| 294 | 20240925 | 140100 | 3071942750 | 45600 | 45650 | 45650 | 45600 | 164 |
| 295 | 20240925 | 140000 | 3064458800 | 45700 | 45650 | 45700 | 45650 | 84 |
| 296 | 20240925 | 135900 | 3060624150 | 45650 | 45650 | 45650 | 45650 | 26 |
| 297 | 20240925 | 135800 | 3059437250 | 45700 | 45750 | 45750 | 45700 | 93 |
| 298 | 20240925 | 135700 | 3055187000 | 45700 | 45800 | 45800 | 45700 | 875 |
| 299 | 20240925 | 135600 | 3015123400 | 45800 | 45900 | 45900 | 45800 | 465 |
| 300 | 20240925 | 135500 | 2993792500 | 45900 | 45950 | 45950 | 45900 | 65 |
| 301 | 20240925 | 135400 | 2990808800 | 45900 | 45900 | 45950 | 45900 | 71 |
| 302 | 20240925 | 135300 | 2987549400 | 45900 | 45800 | 45900 | 45800 | 41 |
| 303 | 20240925 | 135200 | 2985669000 | 45800 | 45800 | 45800 | 45800 | 215 |
| 304 | 20240925 | 135100 | 2975822000 | 45800 | 45800 | 45800 | 45800 | 61 |
| 305 | 20240925 | 135000 | 2973028200 | 45950 | 45950 | 45950 | 45800 | 36 |
| 306 | 20240925 | 134900 | 2971377900 | 45950 | 45800 | 45950 | 45800 | 70 |
| 307 | 20240925 | 134800 | 2968170800 | 45900 | 45800 | 45900 | 45800 | 62 |
| 308 | 20240925 | 134700 | 2965331100 | 45700 | 45700 | 45700 | 45700 | 26 |
| 309 | 20240925 | 134600 | 2964142900 | 45700 | 45700 | 45700 | 45700 | 72 |
| 310 | 20240925 | 134500 | 2960852500 | 45700 | 45750 | 45750 | 45700 | 211 |
| 311 | 20240925 | 134400 | 2951202250 | 45750 | 45750 | 45800 | 45750 | 68 |
| 312 | 20240925 | 134300 | 2948091000 | 45750 | 45800 | 45800 | 45750 | 51 |
| 313 | 20240925 | 134200 | 2945756500 | 45700 | 45700 | 45700 | 45700 | 60 |
| 314 | 20240925 | 134100 | 2943014500 | 45900 | 45750 | 45900 | 45750 | 82 |
| 315 | 20240925 | 134000 | 2939260000 | 45750 | 45750 | 45750 | 45750 | 25 |
| 316 | 20240925 | 133900 | 2938116250 | 45750 | 45900 | 45900 | 45750 | 62 |
| 317 | 20240925 | 133800 | 2935279600 | 45750 | 45750 | 45750 | 45750 | 60 |
| 318 | 20240925 | 133700 | 2932534600 | 45750 | 45750 | 45750 | 45750 | 63 |
| 319 | 20240925 | 133600 | 2929652350 | 45750 | 45750 | 45750 | 45750 | 61 |
| 320 | 20240925 | 133500 | 2926861600 | 45800 | 45800 | 45800 | 45800 | 34 |
| 321 | 20240925 | 133400 | 2925304400 | 45800 | 45800 | 46000 | 45800 | 28 |
| 322 | 20240925 | 133300 | 2924021800 | 45800 | 46000 | 46000 | 45800 | 168 |
| 323 | 20240925 | 133200 | 2916306000 | 45700 | 45750 | 45950 | 45700 | 91 |
| 324 | 20240925 | 133100 | 2912138050 | 45750 | 45700 | 45750 | 45700 | 84 |
| 325 | 20240925 | 133000 | 2908297950 | 45700 | 45950 | 45950 | 45700 | 87 |
| 326 | 20240925 | 132900 | 2904315300 | 45700 | 45700 | 45700 | 45700 | 70 |
| 327 | 20240925 | 132800 | 2901116300 | 45700 | 45700 | 45700 | 45700 | 65 |
| 328 | 20240925 | 132700 | 2898145800 | 45750 | 45750 | 45750 | 45750 | 29 |
| 329 | 20240925 | 132600 | 2896819050 | 45950 | 45950 | 45950 | 45750 | 68 |
| 330 | 20240925 | 132500 | 2893706850 | 45950 | 45750 | 45950 | 45750 | 141 |
| 331 | 20240925 | 132400 | 2887240100 | 45950 | 45750 | 45950 | 45750 | 209 |
| 332 | 20240925 | 132300 | 2877641750 | 45750 | 45800 | 45800 | 45750 | 71 |
| 333 | 20240925 | 132200 | 2874391650 | 45800 | 45750 | 45800 | 45750 | 71 |
| 334 | 20240925 | 132100 | 2871141600 | 46000 | 45650 | 46000 | 45650 | 846 |
| 335 | 20240925 | 132000 | 2832478450 | 45550 | 45600 | 45600 | 45550 | 69 |
| 336 | 20240925 | 131900 | 2829335350 | 45600 | 45600 | 45600 | 45550 | 92 |
| 337 | 20240925 | 131800 | 2825143250 | 45600 | 45550 | 45600 | 45550 | 54 |
| 338 | 20240925 | 131700 | 2822682100 | 45600 | 45600 | 45600 | 45600 | 68 |
| 339 | 20240925 | 131600 | 2819581300 | 45600 | 45600 | 45600 | 45550 | 553 |
| 340 | 20240925 | 131500 | 2794386150 | 45700 | 45550 | 45700 | 45550 | 27 |
| 341 | 20240925 | 131400 | 2793156150 | 45550 | 45600 | 45750 | 45550 | 303 |
| 342 | 20240925 | 131300 | 2779339550 | 45600 | 45650 | 45650 | 45600 | 77 |
| 343 | 20240925 | 131200 | 2775827050 | 45600 | 45650 | 45650 | 45600 | 309 |
| 344 | 20240925 | 131100 | 2761736500 | 45600 | 45650 | 45650 | 45600 | 161 |
| 345 | 20240925 | 131000 | 2754388250 | 45650 | 45650 | 45650 | 45650 | 63 |
| 346 | 20240925 | 130900 | 2751512300 | 45650 | 45600 | 45750 | 45600 | 71 |
| 347 | 20240925 | 130800 | 2748271800 | 45600 | 45600 | 45600 | 45600 | 26 |
| 348 | 20240925 | 130700 | 2747086200 | 45550 | 45600 | 45600 | 45550 | 76 |
| 349 | 20240925 | 130600 | 2743623100 | 45550 | 45650 | 45750 | 45550 | 724 |
| 350 | 20240925 | 130500 | 2710635250 | 45650 | 45650 | 45650 | 45650 | 108 |
| 351 | 20240925 | 130400 | 2705705050 | 45650 | 45650 | 45650 | 45650 | 60 |
| 352 | 20240925 | 130300 | 2702966050 | 45700 | 45850 | 45850 | 45700 | 2243 |
| 353 | 20240925 | 130200 | 2600278450 | 45850 | 45900 | 45900 | 45850 | 277 |
| 354 | 20240925 | 130100 | 2587568100 | 45900 | 45900 | 45900 | 45900 | 0 |
| 355 | 20240925 | 130000 | 2587568100 | 45900 | 46000 | 46000 | 45900 | 11 |
| 356 | 20240925 | 125900 | 2587062700 | 46050 | 46050 | 46050 | 46050 | 1 |
| 357 | 20240925 | 125800 | 2587016650 | 45850 | 45850 | 45850 | 45850 | 22 |
| 358 | 20240925 | 125700 | 2586007950 | 45900 | 45900 | 45900 | 45900 | 189 |
| 359 | 20240925 | 125600 | 2577332850 | 45900 | 45900 | 45900 | 45900 | 0 |
| 360 | 20240925 | 125500 | 2577332850 | 45900 | 45900 | 45900 | 45900 | 72 |
| 361 | 20240925 | 125400 | 2574028050 | 45900 | 45900 | 45900 | 45900 | 200 |
| 362 | 20240925 | 125300 | 2564848050 | 45950 | 45950 | 45950 | 45950 | 13 |
| 363 | 20240925 | 125200 | 2564250700 | 45950 | 45950 | 45950 | 45950 | 113 |
| 364 | 20240925 | 125100 | 2559058350 | 45950 | 45950 | 45950 | 45950 | 30 |
| 365 | 20240925 | 125000 | 2557679850 | 45950 | 45950 | 45950 | 45950 | 0 |
| 366 | 20240925 | 124900 | 2557679850 | 45950 | 46000 | 46000 | 45950 | 656 |
| 367 | 20240925 | 124800 | 2527504450 | 46000 | 46050 | 46050 | 46000 | 5 |
| 368 | 20240925 | 124700 | 2527274350 | 46000 | 46000 | 46000 | 46000 | 20 |
| 369 | 20240925 | 124600 | 2526354350 | 46000 | 46050 | 46050 | 46000 | 679 |
| 370 | 20240925 | 124500 | 2495089050 | 46250 | 46250 | 46250 | 46250 | 20 |
| 371 | 20240925 | 124400 | 2494164050 | 46250 | 46250 | 46250 | 46250 | 43 |
| 372 | 20240925 | 124300 | 2492175300 | 46300 | 46300 | 46300 | 46300 | 35 |
| 373 | 20240925 | 124200 | 2490554800 | 46100 | 46300 | 46300 | 46100 | 40 |
| 374 | 20240925 | 124100 | 2488706800 | 46300 | 46300 | 46300 | 46300 | 8 |
| 375 | 20240925 | 124000 | 2488336400 | 46300 | 46300 | 46300 | 46300 | 1 |
| 376 | 20240925 | 123900 | 2488290100 | 46300 | 46150 | 46300 | 46150 | 51 |
| 377 | 20240925 | 123800 | 2485932250 | 46150 | 46150 | 46150 | 46150 | 10 |
| 378 | 20240925 | 123700 | 2485470750 | 46050 | 46100 | 46300 | 46050 | 208 |
| 379 | 20240925 | 123600 | 2475876050 | 46100 | 46350 | 46350 | 46100 | 168 |
| 380 | 20240925 | 123500 | 2468123250 | 46150 | 46350 | 46350 | 46150 | 80 |
| 381 | 20240925 | 123400 | 2464426450 | 46150 | 46150 | 46150 | 46150 | 53 |
| 382 | 20240925 | 123300 | 2461980500 | 46400 | 46400 | 46400 | 46400 | 30 |
| 383 | 20240925 | 123200 | 2460588500 | 46400 | 46400 | 46400 | 46400 | 57 |
| 384 | 20240925 | 123100 | 2457943700 | 46400 | 46150 | 46400 | 46150 | 23 |
| 385 | 20240925 | 123000 | 2456877550 | 46250 | 46200 | 46250 | 46200 | 150 |
| 386 | 20240925 | 122900 | 2449945800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 387 | 20240925 | 122800 | 2449945800 | 46200 | 46200 | 46200 | 46150 | 84 |
| 388 | 20240925 | 122700 | 2446065050 | 46100 | 46050 | 46200 | 46050 | 40 |
| 389 | 20240925 | 122600 | 2444217750 | 46200 | 46200 | 46200 | 46200 | 6 |
| 390 | 20240925 | 122500 | 2443940550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 391 | 20240925 | 122400 | 2443940550 | 46200 | 46200 | 46200 | 46200 | 30 |
| 392 | 20240925 | 122300 | 2442554550 | 46200 | 46000 | 46200 | 46000 | 103 |
| 393 | 20240925 | 122200 | 2437807950 | 46000 | 46000 | 46000 | 46000 | 50 |
| 394 | 20240925 | 122100 | 2435507950 | 46150 | 46150 | 46150 | 46150 | 44 |
| 395 | 20240925 | 122000 | 2433477350 | 45950 | 45950 | 45950 | 45950 | 11 |
| 396 | 20240925 | 121900 | 2432971900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 397 | 20240925 | 121800 | 2432971900 | 45950 | 45950 | 45950 | 45950 | 519 |
| 398 | 20240925 | 121700 | 2409123850 | 45900 | 45900 | 45900 | 45900 | 18 |
| 399 | 20240925 | 121600 | 2408297650 | 45900 | 46200 | 46200 | 45750 | 3847 |
| 400 | 20240925 | 121500 | 2231170850 | 46250 | 46250 | 46250 | 46250 | 21 |
| 401 | 20240925 | 121400 | 2230199600 | 46250 | 46300 | 46300 | 46250 | 522 |
| 402 | 20240925 | 121300 | 2206056250 | 46300 | 46350 | 46350 | 46300 | 306 |
| 403 | 20240925 | 121200 | 2191888350 | 46400 | 46400 | 46400 | 46400 | 0 |
| 404 | 20240925 | 121100 | 2191888350 | 46400 | 46400 | 46400 | 46400 | 0 |
| 405 | 20240925 | 121000 | 2191888350 | 46400 | 46400 | 46400 | 46400 | 0 |
| 406 | 20240925 | 120900 | 2191888350 | 46400 | 46300 | 46400 | 46300 | 38 |
| 407 | 20240925 | 120800 | 2190126250 | 46300 | 46300 | 46300 | 46300 | 5 |
| 408 | 20240925 | 120700 | 2189894750 | 46300 | 46300 | 46300 | 46300 | 51 |
| 409 | 20240925 | 120600 | 2187533450 | 46400 | 46450 | 46450 | 46400 | 124 |
| 410 | 20240925 | 120500 | 2181775450 | 46450 | 46450 | 46450 | 46450 | 0 |
| 411 | 20240925 | 120400 | 2181775450 | 46450 | 46450 | 46450 | 46450 | 1 |
| 412 | 20240925 | 120300 | 2181729000 | 46300 | 46300 | 46300 | 46300 | 94 |
| 413 | 20240925 | 120200 | 2177376800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 414 | 20240925 | 120100 | 2177376800 | 46300 | 46350 | 46350 | 46300 | 428 |
| 415 | 20240925 | 120000 | 2157541250 | 46350 | 46350 | 46350 | 46350 | 10 |
| 416 | 20240925 | 115900 | 2157077750 | 46350 | 46400 | 46400 | 46350 | 7 |
| 417 | 20240925 | 115800 | 2156753100 | 46400 | 46400 | 46400 | 46400 | 10 |
| 418 | 20240925 | 115700 | 2156289100 | 46400 | 46450 | 46500 | 46400 | 761 |
| 419 | 20240925 | 115600 | 2120956900 | 46600 | 46600 | 46600 | 46600 | 44 |
| 420 | 20240925 | 115500 | 2118906500 | 46650 | 46500 | 46650 | 46500 | 22 |
| 421 | 20240925 | 115400 | 2117880350 | 46500 | 46500 | 46500 | 46500 | 0 |
| 422 | 20240925 | 115300 | 2117880350 | 46500 | 46500 | 46500 | 46500 | 0 |
| 423 | 20240925 | 115200 | 2117880350 | 46500 | 46500 | 46500 | 46500 | 0 |
| 424 | 20240925 | 115100 | 2117880350 | 46500 | 46500 | 46500 | 46500 | 3 |
| 425 | 20240925 | 115000 | 2117740850 | 46450 | 46500 | 46500 | 46450 | 602 |
| 426 | 20240925 | 114900 | 2089747950 | 46500 | 46500 | 46500 | 46500 | 0 |
| 427 | 20240925 | 114800 | 2089747950 | 46500 | 46500 | 46500 | 46500 | 25 |
| 428 | 20240925 | 114700 | 2088585450 | 46500 | 46650 | 46650 | 46500 | 428 |
| 429 | 20240925 | 114600 | 2068664800 | 46650 | 46600 | 46650 | 46550 | 151 |
| 430 | 20240925 | 114500 | 2061625650 | 46650 | 46600 | 46650 | 46600 | 228 |
| 431 | 20240925 | 114400 | 2050999350 | 46600 | 46600 | 46600 | 46550 | 88 |
| 432 | 20240925 | 114300 | 2046898650 | 46600 | 46600 | 46600 | 46600 | 52 |
| 433 | 20240925 | 114200 | 2044475450 | 46600 | 46600 | 46600 | 46600 | 28 |
| 434 | 20240925 | 114100 | 2043170650 | 46600 | 46600 | 46600 | 46600 | 65 |
| 435 | 20240925 | 114000 | 2040141650 | 46600 | 46600 | 46600 | 46500 | 89 |
| 436 | 20240925 | 113900 | 2035994800 | 46600 | 46600 | 46600 | 46600 | 34 |
| 437 | 20240925 | 113800 | 2034410400 | 46600 | 46600 | 46600 | 46600 | 27 |
| 438 | 20240925 | 113700 | 2033152200 | 46550 | 46500 | 46550 | 46500 | 1190 |
| 439 | 20240925 | 113600 | 1977794400 | 46500 | 46500 | 46500 | 46500 | 30 |
| 440 | 20240925 | 113500 | 1976399400 | 46500 | 46500 | 46500 | 46500 | 52 |
| 441 | 20240925 | 113400 | 1973981400 | 46500 | 46500 | 46500 | 46500 | 31 |
| 442 | 20240925 | 113300 | 1972539900 | 46500 | 46500 | 46500 | 46500 | 56 |
| 443 | 20240925 | 113200 | 1969935900 | 46500 | 46500 | 46500 | 46500 | 27 |
| 444 | 20240925 | 113100 | 1968680400 | 46550 | 46450 | 46550 | 46450 | 30 |
| 445 | 20240925 | 113000 | 1967284400 | 46550 | 46550 | 46550 | 46550 | 21 |
| 446 | 20240925 | 112900 | 1966306850 | 46550 | 46550 | 46550 | 46550 | 25 |
| 447 | 20240925 | 112800 | 1965143100 | 46400 | 46400 | 46450 | 46400 | 64 |
| 448 | 20240925 | 112700 | 1962172950 | 46450 | 46450 | 46450 | 46450 | 0 |
| 449 | 20240925 | 112600 | 1962172950 | 46450 | 46450 | 46450 | 46450 | 12 |
| 450 | 20240925 | 112500 | 1961615550 | 46400 | 46450 | 46450 | 46400 | 282 |
| 451 | 20240925 | 112400 | 1948530700 | 46400 | 46400 | 46400 | 46400 | 3 |
| 452 | 20240925 | 112300 | 1948391500 | 46400 | 46400 | 46400 | 46400 | 0 |
| 453 | 20240925 | 112200 | 1948391500 | 46400 | 46400 | 46400 | 46400 | 2 |
| 454 | 20240925 | 112100 | 1948298700 | 46400 | 46400 | 46400 | 46400 | 16 |
| 455 | 20240925 | 112000 | 1947556300 | 46350 | 46350 | 46350 | 46350 | 10 |
| 456 | 20240925 | 111900 | 1947092800 | 46350 | 46350 | 46350 | 46350 | 80 |
| 457 | 20240925 | 111800 | 1943384800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 458 | 20240925 | 111700 | 1943384800 | 46400 | 46400 | 46400 | 46400 | 100 |
| 459 | 20240925 | 111600 | 1938744800 | 46300 | 46350 | 46350 | 46300 | 374 |
| 460 | 20240925 | 111500 | 1921410400 | 46450 | 46450 | 46450 | 46450 | 33 |
| 461 | 20240925 | 111400 | 1919877550 | 46350 | 46400 | 46400 | 46350 | 29 |
| 462 | 20240925 | 111300 | 1918532500 | 46400 | 46400 | 46400 | 46400 | 330 |
| 463 | 20240925 | 111200 | 1903220500 | 46550 | 46550 | 46550 | 46550 | 38 |
| 464 | 20240925 | 111100 | 1901451600 | 46550 | 46400 | 46550 | 46400 | 23 |
| 465 | 20240925 | 111000 | 1900381550 | 46550 | 46550 | 46550 | 46550 | 29 |
| 466 | 20240925 | 110900 | 1899031600 | 46550 | 46550 | 46550 | 46550 | 20 |
| 467 | 20240925 | 110800 | 1898100600 | 46550 | 46550 | 46550 | 46550 | 32 |
| 468 | 20240925 | 110700 | 1896611000 | 46550 | 46550 | 46550 | 46550 | 4 |
| 469 | 20240925 | 110600 | 1896424800 | 46550 | 46550 | 46550 | 46350 | 79 |
| 470 | 20240925 | 110500 | 1892750950 | 46550 | 46550 | 46550 | 46550 | 6 |
| 471 | 20240925 | 110400 | 1892471650 | 46550 | 46550 | 46550 | 46550 | 26 |
| 472 | 20240925 | 110300 | 1891261350 | 46550 | 46500 | 46550 | 46500 | 34 |
| 473 | 20240925 | 110200 | 1889678700 | 46550 | 46550 | 46550 | 46550 | 26 |
| 474 | 20240925 | 110100 | 1888468400 | 46350 | 46450 | 46550 | 46350 | 746 |
| 475 | 20240925 | 110000 | 1853828900 | 46450 | 46600 | 46600 | 46450 | 43 |
| 476 | 20240925 | 105900 | 1851826950 | 46600 | 46600 | 46600 | 46600 | 25 |
| 477 | 20240925 | 105800 | 1850661950 | 46600 | 46550 | 46600 | 46550 | 80 |
| 478 | 20240925 | 105700 | 1846936250 | 46550 | 46550 | 46550 | 46550 | 56 |
| 479 | 20240925 | 105600 | 1844329450 | 46600 | 46550 | 46600 | 46550 | 29 |
| 480 | 20240925 | 105500 | 1842978150 | 46450 | 46500 | 46600 | 46450 | 37 |
| 481 | 20240925 | 105400 | 1841254350 | 46500 | 46550 | 46600 | 46500 | 25 |
| 482 | 20240925 | 105300 | 1840089550 | 46600 | 46600 | 46600 | 46400 | 136 |
| 483 | 20240925 | 105200 | 1833757950 | 46600 | 46600 | 46600 | 46600 | 26 |
| 484 | 20240925 | 105100 | 1832546350 | 46400 | 46400 | 46600 | 46400 | 52 |
| 485 | 20240925 | 105000 | 1830129150 | 46400 | 46600 | 46600 | 46400 | 86 |
| 486 | 20240925 | 104900 | 1826127750 | 46600 | 46600 | 46600 | 46600 | 24 |
| 487 | 20240925 | 104800 | 1825009350 | 46600 | 46400 | 46600 | 46400 | 53 |
| 488 | 20240925 | 104700 | 1822544950 | 46600 | 46400 | 46600 | 46400 | 95 |
| 489 | 20240925 | 104600 | 1818123950 | 46400 | 46650 | 46650 | 46400 | 153 |
| 490 | 20240925 | 104500 | 1811011500 | 46650 | 46450 | 46650 | 46450 | 209 |
| 491 | 20240925 | 104400 | 1801298050 | 46650 | 46600 | 46650 | 46600 | 45 |
| 492 | 20240925 | 104300 | 1799199600 | 46600 | 46600 | 46600 | 46600 | 80 |
| 493 | 20240925 | 104200 | 1795471600 | 46600 | 46600 | 46600 | 46600 | 40 |
| 494 | 20240925 | 104100 | 1793607600 | 46600 | 46600 | 46600 | 46450 | 65 |
| 495 | 20240925 | 104000 | 1790578750 | 46650 | 46650 | 46650 | 46600 | 60 |
| 496 | 20240925 | 103900 | 1787779800 | 46700 | 46500 | 46700 | 46500 | 326 |
| 497 | 20240925 | 103800 | 1772616500 | 46500 | 46500 | 46500 | 46500 | 573 |
| 498 | 20240925 | 103700 | 1745972000 | 46500 | 46500 | 46500 | 46500 | 25 |
| 499 | 20240925 | 103600 | 1744809500 | 46500 | 46450 | 46500 | 46450 | 577 |
| 500 | 20240925 | 103500 | 1718006650 | 46450 | 46450 | 46450 | 46450 | 59 |
| 501 | 20240925 | 103400 | 1715266100 | 46250 | 46200 | 46250 | 46200 | 7 |
| 502 | 20240925 | 103300 | 1714942650 | 46200 | 46250 | 46250 | 46200 | 200 |
| 503 | 20240925 | 103200 | 1705700050 | 46250 | 46250 | 46250 | 46250 | 200 |
| 504 | 20240925 | 103100 | 1696450050 | 46250 | 46250 | 46250 | 46250 | 0 |
| 505 | 20240925 | 103000 | 1696450050 | 46250 | 46400 | 46450 | 46250 | 358 |
| 506 | 20240925 | 102900 | 1679837700 | 46350 | 46300 | 46350 | 46300 | 493 |
| 507 | 20240925 | 102800 | 1657007800 | 46200 | 46150 | 46200 | 46150 | 129 |
| 508 | 20240925 | 102700 | 1651049150 | 46200 | 46150 | 46200 | 46150 | 89 |
| 509 | 20240925 | 102600 | 1646941400 | 46150 | 46100 | 46200 | 46100 | 885 |
| 510 | 20240925 | 102500 | 1606073700 | 46050 | 46100 | 46100 | 46050 | 1328 |
| 511 | 20240925 | 102400 | 1544918850 | 46050 | 46050 | 46050 | 46050 | 10 |
| 512 | 20240925 | 102300 | 1544458350 | 46050 | 46050 | 46050 | 46050 | 305 |
| 513 | 20240925 | 102200 | 1530413100 | 46000 | 46050 | 46050 | 46000 | 1028 |
| 514 | 20240925 | 102100 | 1483099850 | 46100 | 46100 | 46100 | 46050 | 63 |
| 515 | 20240925 | 102000 | 1480195700 | 46100 | 46100 | 46100 | 46100 | 6 |
| 516 | 20240925 | 101900 | 1479919100 | 46150 | 46150 | 46150 | 46150 | 1 |
| 517 | 20240925 | 101800 | 1479872950 | 46050 | 46150 | 46150 | 46050 | 463 |
| 518 | 20240925 | 101700 | 1458534400 | 46150 | 46150 | 46150 | 46150 | 226 |
| 519 | 20240925 | 101600 | 1448104500 | 46150 | 46150 | 46200 | 46150 | 331 |
| 520 | 20240925 | 101500 | 1432820950 | 46150 | 46350 | 46350 | 46150 | 1070 |
| 521 | 20240925 | 101400 | 1383305900 | 46350 | 46350 | 46350 | 46350 | 16 |
| 522 | 20240925 | 101300 | 1382564300 | 46350 | 46450 | 46450 | 46350 | 55 |
| 523 | 20240925 | 101200 | 1380014600 | 46450 | 46350 | 46450 | 46350 | 163 |
| 524 | 20240925 | 101100 | 1372444850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 525 | 20240925 | 101000 | 1372444850 | 46300 | 46350 | 46350 | 46250 | 581 |
| 526 | 20240925 | 100900 | 1345542450 | 46350 | 46350 | 46350 | 46350 | 12 |
| 527 | 20240925 | 100800 | 1344986250 | 46300 | 46350 | 46350 | 46300 | 41 |
| 528 | 20240925 | 100700 | 1343087700 | 46350 | 46350 | 46350 | 46350 | 102 |
| 529 | 20240925 | 100600 | 1338360000 | 46350 | 46300 | 46350 | 46300 | 33 |
| 530 | 20240925 | 100500 | 1336830950 | 46300 | 46400 | 46400 | 46300 | 1644 |
| 531 | 20240925 | 100400 | 1260562000 | 46400 | 46400 | 46400 | 46400 | 11 |
| 532 | 20240925 | 100300 | 1260051600 | 46450 | 46450 | 46450 | 46450 | 13 |
| 533 | 20240925 | 100200 | 1259447750 | 46450 | 46450 | 46450 | 46450 | 6 |
| 534 | 20240925 | 100100 | 1259169050 | 46450 | 46450 | 46450 | 46400 | 146 |
| 535 | 20240925 | 100000 | 1252389650 | 46400 | 46450 | 46450 | 46400 | 258 |
| 536 | 20240925 | 095900 | 1240416200 | 46450 | 46450 | 46450 | 46450 | 285 |
| 537 | 20240925 | 095800 | 1227177950 | 46450 | 46450 | 46450 | 46450 | 0 |
| 538 | 20240925 | 095700 | 1227177950 | 46450 | 46500 | 46500 | 46450 | 51 |
| 539 | 20240925 | 095600 | 1224808500 | 46500 | 46450 | 46500 | 46450 | 18 |
| 540 | 20240925 | 095500 | 1223972100 | 46500 | 46500 | 46500 | 46500 | 116 |
| 541 | 20240925 | 095400 | 1218578100 | 46600 | 46600 | 46600 | 46600 | 2 |
| 542 | 20240925 | 095300 | 1218484900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 543 | 20240925 | 095200 | 1218484900 | 46600 | 46500 | 46600 | 46500 | 119 |
| 544 | 20240925 | 095100 | 1212949400 | 46400 | 46400 | 46400 | 46400 | 450 |
| 545 | 20240925 | 095000 | 1192069400 | 46400 | 46400 | 46400 | 46400 | 540 |
| 546 | 20240925 | 094900 | 1167013400 | 46400 | 46400 | 46400 | 46400 | 200 |
| 547 | 20240925 | 094800 | 1157733400 | 46500 | 46450 | 46500 | 46400 | 260 |
| 548 | 20240925 | 094700 | 1145660900 | 46450 | 46450 | 46450 | 46450 | 125 |
| 549 | 20240925 | 094600 | 1139854650 | 46450 | 46500 | 46500 | 46400 | 223 |
| 550 | 20240925 | 094500 | 1129496500 | 46500 | 46700 | 46700 | 46500 | 231 |
| 551 | 20240925 | 094400 | 1118743300 | 46700 | 46750 | 46750 | 46700 | 109 |
| 552 | 20240925 | 094300 | 1113650500 | 46750 | 46700 | 46750 | 46700 | 118 |
| 553 | 20240925 | 094200 | 1108138600 | 46700 | 46850 | 46850 | 46700 | 335 |
| 554 | 20240925 | 094100 | 1092465950 | 46850 | 46800 | 46850 | 46800 | 34 |
| 555 | 20240925 | 094000 | 1090874550 | 46800 | 46800 | 46800 | 46800 | 0 |
| 556 | 20240925 | 093900 | 1090874550 | 46800 | 46800 | 46800 | 46800 | 281 |
| 557 | 20240925 | 093800 | 1077723750 | 46800 | 46750 | 46800 | 46750 | 227 |
| 558 | 20240925 | 093700 | 1067102650 | 46750 | 46800 | 46800 | 46750 | 140 |
| 559 | 20240925 | 093600 | 1060557200 | 46800 | 46950 | 46950 | 46750 | 1102 |
| 560 | 20240925 | 093500 | 1008882950 | 46950 | 46950 | 46950 | 46950 | 21 |
| 561 | 20240925 | 093400 | 1007897000 | 46950 | 46950 | 47000 | 46950 | 14 |
| 562 | 20240925 | 093300 | 1007239650 | 46950 | 46950 | 46950 | 46950 | 52 |
| 563 | 20240925 | 093200 | 1004798250 | 46950 | 46900 | 46950 | 46900 | 183 |
| 564 | 20240925 | 093100 | 996210950 | 46900 | 46900 | 46900 | 46900 | 69 |
| 565 | 20240925 | 093000 | 992974850 | 46900 | 46900 | 46900 | 46900 | 68 |
| 566 | 20240925 | 092900 | 989785650 | 46900 | 46950 | 47100 | 46900 | 697 |
| 567 | 20240925 | 092800 | 956980450 | 47000 | 47100 | 47100 | 47000 | 121 |
| 568 | 20240925 | 092700 | 951288250 | 47100 | 47100 | 47200 | 47000 | 1404 |
| 569 | 20240925 | 092600 | 885074600 | 47200 | 47100 | 47200 | 47100 | 206 |
| 570 | 20240925 | 092500 | 875361500 | 47100 | 47150 | 47150 | 47100 | 39 |
| 571 | 20240925 | 092400 | 873524450 | 47150 | 47150 | 47150 | 47100 | 213 |
| 572 | 20240925 | 092300 | 863483550 | 47100 | 47000 | 47100 | 47000 | 596 |
| 573 | 20240925 | 092200 | 835430350 | 46950 | 46950 | 46950 | 46900 | 350 |
| 574 | 20240925 | 092100 | 819011550 | 46950 | 46950 | 46950 | 46950 | 8 |
| 575 | 20240925 | 092000 | 818635950 | 46900 | 46850 | 46900 | 46850 | 171 |
| 576 | 20240925 | 091900 | 810617200 | 46850 | 46650 | 46850 | 46600 | 285 |
| 577 | 20240925 | 091800 | 797312350 | 46600 | 46650 | 46650 | 46600 | 307 |
| 578 | 20240925 | 091700 | 782996000 | 46650 | 46700 | 46750 | 46650 | 254 |
| 579 | 20240925 | 091600 | 771122700 | 46650 | 46550 | 46700 | 46550 | 278 |
| 580 | 20240925 | 091500 | 758158450 | 46550 | 46550 | 46550 | 46550 | 3 |
| 581 | 20240925 | 091400 | 758018800 | 46800 | 46800 | 46800 | 46500 | 101 |
| 582 | 20240925 | 091300 | 753294200 | 46800 | 46700 | 46800 | 46400 | 987 |
| 583 | 20240925 | 091200 | 707305550 | 46750 | 46850 | 46850 | 46750 | 384 |
| 584 | 20240925 | 091100 | 689316150 | 46650 | 46800 | 46900 | 46650 | 103 |
| 585 | 20240925 | 091000 | 684497650 | 46650 | 46900 | 46900 | 46650 | 491 |
| 586 | 20240925 | 090900 | 661547100 | 46900 | 46900 | 47000 | 46650 | 640 |
| 587 | 20240925 | 090800 | 631519500 | 46650 | 46850 | 46900 | 46650 | 242 |
| 588 | 20240925 | 090700 | 620199100 | 46650 | 46600 | 46900 | 46600 | 280 |
| 589 | 20240925 | 090600 | 607139300 | 46600 | 47050 | 47050 | 46500 | 841 |
| 590 | 20240925 | 090500 | 567910900 | 47000 | 46700 | 47000 | 46700 | 612 |
| 591 | 20240925 | 090400 | 539210150 | 46700 | 47000 | 47000 | 46700 | 1107 |
| 592 | 20240925 | 090300 | 487269500 | 47000 | 46950 | 47150 | 46950 | 725 |
| 593 | 20240925 | 090200 | 453174900 | 47150 | 47150 | 47200 | 46950 | 457 |
| 594 | 20240925 | 090100 | 431635100 | 47100 | 47250 | 47350 | 46950 | 1404 |
| 595 | 20240925 | 090000 | 365412250 | 47100 | 46050 | 47200 | 46050 | 7886 |