36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 201200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 8606 |
| 3 | 20240925 | 201100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 4 | 20240925 | 201000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 5 | 20240925 | 200900 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 6 | 20240925 | 200800 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 7 | 20240925 | 200700 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 8 | 20240925 | 200600 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 9 | 20240925 | 200500 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 10 | 20240925 | 200400 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 11 | 20240925 | 200300 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 12 | 20240925 | 200200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 13 | 20240925 | 200100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 14 | 20240925 | 200000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 15 | 20240925 | 195900 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 16 | 20240925 | 195800 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 17 | 20240925 | 195700 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 18 | 20240925 | 195600 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 19 | 20240925 | 195500 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 20 | 20240925 | 195400 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 21 | 20240925 | 195300 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 22 | 20240925 | 195200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 23 | 20240925 | 195100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 24 | 20240925 | 195000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 25 | 20240925 | 194900 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 26 | 20240925 | 194800 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 27 | 20240925 | 194700 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 28 | 20240925 | 194600 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 29 | 20240925 | 194500 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 30 | 20240925 | 194400 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 31 | 20240925 | 194300 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 32 | 20240925 | 194200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 8606 |
| 33 | 20240925 | 194100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 34 | 20240925 | 194000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 35 | 20240925 | 193900 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 36 | 20240925 | 193800 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 37 | 20240925 | 193700 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 38 | 20240925 | 193600 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 39 | 20240925 | 193500 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 40 | 20240925 | 193400 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 41 | 20240925 | 193300 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 42 | 20240925 | 193200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 43 | 20240925 | 193100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 44 | 20240925 | 193000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 45 | 20240925 | 192900 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 46 | 20240925 | 192800 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 47 | 20240925 | 192700 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 48 | 20240925 | 192600 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 49 | 20240925 | 192500 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 50 | 20240925 | 192400 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 51 | 20240925 | 192300 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 52 | 20240925 | 192200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 53 | 20240925 | 192100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 54 | 20240925 | 192000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 55 | 20240925 | 191900 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 56 | 20240925 | 191800 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 57 | 20240925 | 191700 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 58 | 20240925 | 191600 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 59 | 20240925 | 191500 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 60 | 20240925 | 191400 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 61 | 20240925 | 191300 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 62 | 20240925 | 191200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 8606 |
| 63 | 20240925 | 191100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 64 | 20240925 | 191000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 65 | 20240925 | 190900 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 66 | 20240925 | 190800 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 67 | 20240925 | 190700 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 68 | 20240925 | 190600 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 69 | 20240925 | 190500 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 70 | 20240925 | 190400 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 71 | 20240925 | 190300 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 72 | 20240925 | 190200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 73 | 20240925 | 190100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 74 | 20240925 | 190000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 75 | 20240925 | 185900 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 76 | 20240925 | 185800 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 77 | 20240925 | 185700 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 78 | 20240925 | 185600 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 79 | 20240925 | 185500 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 80 | 20240925 | 185400 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 81 | 20240925 | 185300 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 82 | 20240925 | 185200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 83 | 20240925 | 185100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 84 | 20240925 | 185000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 85 | 20240925 | 184900 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 86 | 20240925 | 184800 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 87 | 20240925 | 184700 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 88 | 20240925 | 184600 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 89 | 20240925 | 184500 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 90 | 20240925 | 184400 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 91 | 20240925 | 184300 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 92 | 20240925 | 184200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 8606 |
| 93 | 20240925 | 184100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 94 | 20240925 | 184000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 95 | 20240925 | 183900 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 96 | 20240925 | 183800 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 97 | 20240925 | 183700 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 98 | 20240925 | 183600 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 99 | 20240925 | 183500 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 100 | 20240925 | 183400 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 101 | 20240925 | 183300 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 102 | 20240925 | 183200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 103 | 20240925 | 183100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 104 | 20240925 | 183000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 105 | 20240925 | 182900 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 106 | 20240925 | 182800 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 107 | 20240925 | 182700 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 108 | 20240925 | 182600 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 109 | 20240925 | 182500 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 110 | 20240925 | 182400 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 111 | 20240925 | 182300 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 112 | 20240925 | 182200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 113 | 20240925 | 182100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 114 | 20240925 | 182000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 115 | 20240925 | 181900 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 116 | 20240925 | 181800 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 117 | 20240925 | 181700 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 118 | 20240925 | 181600 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 119 | 20240925 | 181500 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 120 | 20240925 | 181400 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 121 | 20240925 | 181300 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 122 | 20240925 | 181200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 8606 |
| 123 | 20240925 | 181100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 124 | 20240925 | 181000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 125 | 20240925 | 180900 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 126 | 20240925 | 180800 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 127 | 20240925 | 180700 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 128 | 20240925 | 180600 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 129 | 20240925 | 180500 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 130 | 20240925 | 180400 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 131 | 20240925 | 180300 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 132 | 20240925 | 180200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 133 | 20240925 | 180100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 134 | 20240925 | 180000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 135 | 20240925 | 175900 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 136 | 20240925 | 175800 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 137 | 20240925 | 175700 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 138 | 20240925 | 175600 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 139 | 20240925 | 175500 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 140 | 20240925 | 175400 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 141 | 20240925 | 175300 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 142 | 20240925 | 175200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 143 | 20240925 | 175100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 144 | 20240925 | 175000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 145 | 20240925 | 174900 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 146 | 20240925 | 174800 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 147 | 20240925 | 174700 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 148 | 20240925 | 174600 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 149 | 20240925 | 174500 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 150 | 20240925 | 174400 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 151 | 20240925 | 174300 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 152 | 20240925 | 174200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 8606 |
| 153 | 20240925 | 174100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 154 | 20240925 | 174000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 155 | 20240925 | 173900 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 156 | 20240925 | 173800 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 157 | 20240925 | 173700 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 158 | 20240925 | 173600 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 159 | 20240925 | 173500 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 160 | 20240925 | 173400 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 161 | 20240925 | 173300 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 162 | 20240925 | 173200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 163 | 20240925 | 173100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 164 | 20240925 | 173000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 165 | 20240925 | 172900 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 166 | 20240925 | 172800 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 167 | 20240925 | 172700 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 168 | 20240925 | 172600 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 169 | 20240925 | 172500 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 170 | 20240925 | 172400 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 171 | 20240925 | 172300 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 172 | 20240925 | 172200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 173 | 20240925 | 172100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 174 | 20240925 | 172000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 175 | 20240925 | 171900 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 176 | 20240925 | 171800 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 177 | 20240925 | 171700 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 178 | 20240925 | 171600 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 179 | 20240925 | 171500 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 180 | 20240925 | 171400 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 181 | 20240925 | 171300 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 182 | 20240925 | 171200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 8606 |
| 183 | 20240925 | 171100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 184 | 20240925 | 171000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 185 | 20240925 | 170900 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 186 | 20240925 | 170800 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 187 | 20240925 | 170700 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 188 | 20240925 | 170600 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 189 | 20240925 | 170500 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 190 | 20240925 | 170400 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 191 | 20240925 | 170300 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 192 | 20240925 | 170200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 193 | 20240925 | 170100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 194 | 20240925 | 170000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 195 | 20240925 | 165900 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 196 | 20240925 | 165800 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 197 | 20240925 | 165700 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 198 | 20240925 | 165600 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 199 | 20240925 | 165500 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 200 | 20240925 | 165400 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 201 | 20240925 | 165300 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 202 | 20240925 | 165200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 203 | 20240925 | 165100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 204 | 20240925 | 165000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 205 | 20240925 | 164900 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 206 | 20240925 | 164800 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 207 | 20240925 | 164700 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 208 | 20240925 | 164600 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 209 | 20240925 | 164500 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 210 | 20240925 | 164400 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 211 | 20240925 | 164300 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 212 | 20240925 | 164200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 8606 |
| 213 | 20240925 | 164100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 214 | 20240925 | 164000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 215 | 20240925 | 163900 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 216 | 20240925 | 163800 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 217 | 20240925 | 163700 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 218 | 20240925 | 163600 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 219 | 20240925 | 163500 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 220 | 20240925 | 163400 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 221 | 20240925 | 163300 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 222 | 20240925 | 163200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 223 | 20240925 | 163100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 224 | 20240925 | 163000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 225 | 20240925 | 162900 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 226 | 20240925 | 162800 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 227 | 20240925 | 162700 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 228 | 20240925 | 162600 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 229 | 20240925 | 162500 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 230 | 20240925 | 162400 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 231 | 20240925 | 162300 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 232 | 20240925 | 162200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 233 | 20240925 | 162100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 234 | 20240925 | 162000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 235 | 20240925 | 161900 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 236 | 20240925 | 161800 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 237 | 20240925 | 161700 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 238 | 20240925 | 161600 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 239 | 20240925 | 161500 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 240 | 20240925 | 161400 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 241 | 20240925 | 161300 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 242 | 20240925 | 161200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 8606 |
| 243 | 20240925 | 161100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 244 | 20240925 | 161000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 245 | 20240925 | 160900 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 246 | 20240925 | 160800 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 247 | 20240925 | 160700 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 248 | 20240925 | 160600 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 249 | 20240925 | 160500 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 250 | 20240925 | 160400 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 251 | 20240925 | 160300 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 252 | 20240925 | 160200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 253 | 20240925 | 160100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 254 | 20240925 | 160000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 255 | 20240925 | 155900 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 256 | 20240925 | 155800 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 257 | 20240925 | 155700 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 258 | 20240925 | 155600 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 259 | 20240925 | 155500 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 260 | 20240925 | 155400 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 261 | 20240925 | 155300 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 262 | 20240925 | 155200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 263 | 20240925 | 155100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 264 | 20240925 | 155000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 265 | 20240925 | 154900 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 266 | 20240925 | 154800 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 267 | 20240925 | 154700 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 268 | 20240925 | 154600 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 269 | 20240925 | 154500 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 270 | 20240925 | 154400 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 271 | 20240925 | 154300 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 272 | 20240925 | 154200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 8606 |
| 273 | 20240925 | 154100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 274 | 20240925 | 154000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 275 | 20240925 | 153900 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 276 | 20240925 | 153800 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 277 | 20240925 | 153700 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 278 | 20240925 | 153600 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 279 | 20240925 | 153500 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 280 | 20240925 | 153400 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 281 | 20240925 | 153300 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 282 | 20240925 | 153200 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 283 | 20240925 | 153100 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 284 | 20240925 | 153000 | 10105569000 | 21250 | 21250 | 21250 | 21250 | 8606 |
| 285 | 20240925 | 152900 | 9922691500 | 21250 | 21250 | 21250 | 21250 | 0 |
| 286 | 20240925 | 152800 | 9922691500 | 21250 | 21250 | 21250 | 21250 | 0 |
| 287 | 20240925 | 152700 | 9922691500 | 21250 | 21250 | 21250 | 21250 | 0 |
| 288 | 20240925 | 152600 | 9922691500 | 21250 | 21250 | 21250 | 21250 | 0 |
| 289 | 20240925 | 152500 | 9922691500 | 21250 | 21250 | 21250 | 21250 | 0 |
| 290 | 20240925 | 152400 | 9922691500 | 21250 | 21250 | 21250 | 21250 | 0 |
| 291 | 20240925 | 152300 | 9922691500 | 21250 | 21250 | 21250 | 21250 | 0 |
| 292 | 20240925 | 152200 | 9922691500 | 21250 | 21250 | 21250 | 21250 | 0 |
| 293 | 20240925 | 152100 | 9922691500 | 21250 | 21250 | 21250 | 21250 | 0 |
| 294 | 20240925 | 152000 | 9922691500 | 21250 | 21250 | 21250 | 21250 | 0 |
| 295 | 20240925 | 151900 | 9922691500 | 21250 | 21300 | 21300 | 21250 | 1795 |
| 296 | 20240925 | 151800 | 9884494100 | 21300 | 21300 | 21350 | 21300 | 1967 |
| 297 | 20240925 | 151700 | 9842589800 | 21350 | 21350 | 21350 | 21300 | 595 |
| 298 | 20240925 | 151600 | 9829913950 | 21350 | 21350 | 21350 | 21300 | 790 |
| 299 | 20240925 | 151500 | 9813053050 | 21350 | 21350 | 21400 | 21300 | 2403 |
| 300 | 20240925 | 151400 | 9761753250 | 21350 | 21300 | 21350 | 21300 | 2170 |
| 301 | 20240925 | 151300 | 9715480750 | 21300 | 21250 | 21300 | 21200 | 1791 |
| 302 | 20240925 | 151200 | 9677392350 | 21200 | 21150 | 21200 | 21150 | 1876 |
| 303 | 20240925 | 151100 | 9637648750 | 21100 | 21000 | 21150 | 21000 | 1111 |
| 304 | 20240925 | 151000 | 9614186750 | 21000 | 21150 | 21150 | 21000 | 3463 |
| 305 | 20240925 | 150900 | 9541139650 | 21150 | 21150 | 21200 | 21100 | 5049 |
| 306 | 20240925 | 150800 | 9434350950 | 21200 | 21200 | 21200 | 21150 | 93 |
| 307 | 20240925 | 150700 | 9432380650 | 21200 | 21200 | 21250 | 21150 | 1579 |
| 308 | 20240925 | 150600 | 9398903200 | 21200 | 21200 | 21200 | 21150 | 307 |
| 309 | 20240925 | 150500 | 9392400800 | 21200 | 21200 | 21200 | 21150 | 712 |
| 310 | 20240925 | 150400 | 9377306750 | 21200 | 21250 | 21250 | 21150 | 6468 |
| 311 | 20240925 | 150300 | 9239975050 | 21250 | 21100 | 21250 | 21100 | 9709 |
| 312 | 20240925 | 150200 | 9034379950 | 21100 | 21000 | 21150 | 21000 | 2355 |
| 313 | 20240925 | 150100 | 8984826850 | 21000 | 21150 | 21150 | 21000 | 3248 |
| 314 | 20240925 | 150000 | 8916579550 | 21150 | 21050 | 21200 | 21000 | 9115 |
| 315 | 20240925 | 145900 | 8724791600 | 21050 | 21150 | 21250 | 21050 | 7819 |
| 316 | 20240925 | 145800 | 8559766500 | 21150 | 21250 | 21250 | 21150 | 1311 |
| 317 | 20240925 | 145700 | 8531997750 | 21150 | 21300 | 21300 | 21100 | 5016 |
| 318 | 20240925 | 145600 | 8425488800 | 21350 | 21250 | 21350 | 21250 | 3300 |
| 319 | 20240925 | 145500 | 8355219200 | 21250 | 21200 | 21250 | 21200 | 94 |
| 320 | 20240925 | 145400 | 8353226050 | 21250 | 21300 | 21300 | 21150 | 4122 |
| 321 | 20240925 | 145300 | 8265821950 | 21300 | 21250 | 21300 | 21200 | 3306 |
| 322 | 20240925 | 145200 | 8195580350 | 21250 | 21200 | 21300 | 21200 | 1687 |
| 323 | 20240925 | 145100 | 8159683900 | 21200 | 21200 | 21250 | 21150 | 7609 |
| 324 | 20240925 | 145000 | 7998488950 | 21200 | 21250 | 21300 | 21200 | 1508 |
| 325 | 20240925 | 144900 | 7966443900 | 21250 | 21300 | 21300 | 21200 | 1883 |
| 326 | 20240925 | 144800 | 7926447100 | 21300 | 21300 | 21350 | 21250 | 3517 |
| 327 | 20240925 | 144700 | 7851631650 | 21350 | 21300 | 21350 | 21300 | 336 |
| 328 | 20240925 | 144600 | 7844467450 | 21300 | 21350 | 21350 | 21250 | 1320 |
| 329 | 20240925 | 144500 | 7816356650 | 21300 | 21300 | 21350 | 21300 | 1907 |
| 330 | 20240925 | 144400 | 7775732000 | 21300 | 21350 | 21400 | 21300 | 3136 |
| 331 | 20240925 | 144300 | 7708883250 | 21350 | 21350 | 21400 | 21300 | 1482 |
| 332 | 20240925 | 144200 | 7677242400 | 21400 | 21400 | 21400 | 21350 | 382 |
| 333 | 20240925 | 144100 | 7669077000 | 21400 | 21350 | 21400 | 21300 | 3868 |
| 334 | 20240925 | 144000 | 7586500000 | 21300 | 21300 | 21350 | 21250 | 4689 |
| 335 | 20240925 | 143900 | 7486625900 | 21300 | 21350 | 21350 | 21300 | 1485 |
| 336 | 20240925 | 143800 | 7454951100 | 21350 | 21350 | 21450 | 21350 | 3984 |
| 337 | 20240925 | 143700 | 7369891550 | 21350 | 21350 | 21400 | 21350 | 2468 |
| 338 | 20240925 | 143600 | 7317139350 | 21350 | 21350 | 21350 | 21300 | 1961 |
| 339 | 20240925 | 143500 | 7275272300 | 21400 | 21400 | 21400 | 21350 | 3269 |
| 340 | 20240925 | 143400 | 7205477650 | 21400 | 21350 | 21400 | 21350 | 2036 |
| 341 | 20240925 | 143300 | 7161999850 | 21400 | 21400 | 21450 | 21350 | 1098 |
| 342 | 20240925 | 143200 | 7138538850 | 21400 | 21400 | 21400 | 21400 | 542 |
| 343 | 20240925 | 143100 | 7126940050 | 21400 | 21400 | 21450 | 21400 | 888 |
| 344 | 20240925 | 143000 | 7107935550 | 21450 | 21450 | 21450 | 21400 | 591 |
| 345 | 20240925 | 142900 | 7095287250 | 21400 | 21400 | 21450 | 21400 | 231 |
| 346 | 20240925 | 142800 | 7090338700 | 21450 | 21450 | 21450 | 21400 | 5237 |
| 347 | 20240925 | 142700 | 6978160050 | 21450 | 21450 | 21500 | 21450 | 1429 |
| 348 | 20240925 | 142600 | 6947506350 | 21450 | 21500 | 21500 | 21450 | 16 |
| 349 | 20240925 | 142500 | 6947162400 | 21500 | 21500 | 21500 | 21450 | 132 |
| 350 | 20240925 | 142400 | 6944325500 | 21500 | 21500 | 21500 | 21450 | 176 |
| 351 | 20240925 | 142300 | 6940543750 | 21500 | 21550 | 21550 | 21450 | 3945 |
| 352 | 20240925 | 142200 | 6855760200 | 21550 | 21550 | 21600 | 21500 | 4660 |
| 353 | 20240925 | 142100 | 6755339650 | 21550 | 21650 | 21650 | 21550 | 221 |
| 354 | 20240925 | 142000 | 6750576550 | 21550 | 21650 | 21650 | 21550 | 1325 |
| 355 | 20240925 | 141900 | 6721976900 | 21650 | 21600 | 21650 | 21600 | 80 |
| 356 | 20240925 | 141800 | 6720246900 | 21600 | 21650 | 21650 | 21600 | 118 |
| 357 | 20240925 | 141700 | 6717697950 | 21650 | 21650 | 21650 | 21650 | 17 |
| 358 | 20240925 | 141600 | 6717329900 | 21600 | 21600 | 21600 | 21550 | 801 |
| 359 | 20240925 | 141500 | 6700030800 | 21600 | 21550 | 21600 | 21550 | 2144 |
| 360 | 20240925 | 141400 | 6653823800 | 21550 | 21600 | 21600 | 21550 | 1616 |
| 361 | 20240925 | 141300 | 6618995900 | 21600 | 21600 | 21600 | 21600 | 177 |
| 362 | 20240925 | 141200 | 6615172700 | 21600 | 21550 | 21600 | 21550 | 2735 |
| 363 | 20240925 | 141100 | 6556139700 | 21550 | 21500 | 21550 | 21500 | 287 |
| 364 | 20240925 | 141000 | 6549954950 | 21500 | 21550 | 21550 | 21500 | 1736 |
| 365 | 20240925 | 140900 | 6512629450 | 21550 | 21600 | 21600 | 21500 | 2186 |
| 366 | 20240925 | 140800 | 6465523600 | 21600 | 21600 | 21600 | 21600 | 749 |
| 367 | 20240925 | 140700 | 6449345200 | 21600 | 21650 | 21650 | 21600 | 2493 |
| 368 | 20240925 | 140600 | 6395495950 | 21650 | 21650 | 21650 | 21600 | 135 |
| 369 | 20240925 | 140500 | 6392579250 | 21600 | 21600 | 21650 | 21600 | 542 |
| 370 | 20240925 | 140400 | 6380871900 | 21600 | 21650 | 21650 | 21600 | 389 |
| 371 | 20240925 | 140300 | 6372468850 | 21600 | 21650 | 21650 | 21600 | 579 |
| 372 | 20240925 | 140200 | 6359959700 | 21650 | 21650 | 21650 | 21600 | 180 |
| 373 | 20240925 | 140100 | 6356063050 | 21650 | 21650 | 21650 | 21650 | 208 |
| 374 | 20240925 | 140000 | 6351559850 | 21600 | 21650 | 21650 | 21600 | 161 |
| 375 | 20240925 | 135900 | 6348077250 | 21650 | 21600 | 21650 | 21600 | 1411 |
| 376 | 20240925 | 135800 | 6317599500 | 21600 | 21600 | 21600 | 21550 | 687 |
| 377 | 20240925 | 135700 | 6302767000 | 21550 | 21650 | 21650 | 21550 | 3219 |
| 378 | 20240925 | 135600 | 6233238450 | 21650 | 21650 | 21650 | 21650 | 526 |
| 379 | 20240925 | 135500 | 6221850550 | 21650 | 21650 | 21700 | 21650 | 614 |
| 380 | 20240925 | 135400 | 6208554750 | 21650 | 21650 | 21700 | 21650 | 746 |
| 381 | 20240925 | 135300 | 6192393850 | 21700 | 21650 | 21700 | 21650 | 9 |
| 382 | 20240925 | 135200 | 6192198600 | 21650 | 21700 | 21700 | 21650 | 399 |
| 383 | 20240925 | 135100 | 6183559950 | 21700 | 21700 | 21700 | 21650 | 102 |
| 384 | 20240925 | 135000 | 6181348650 | 21700 | 21750 | 21750 | 21700 | 26 |
| 385 | 20240925 | 134900 | 6180784400 | 21750 | 21750 | 21750 | 21650 | 319 |
| 386 | 20240925 | 134800 | 6173872350 | 21650 | 21750 | 21750 | 21650 | 2046 |
| 387 | 20240925 | 134700 | 6129572200 | 21700 | 21700 | 21700 | 21650 | 369 |
| 388 | 20240925 | 134600 | 6121565250 | 21700 | 21700 | 21700 | 21700 | 23 |
| 389 | 20240925 | 134500 | 6121066150 | 21700 | 21750 | 21750 | 21700 | 276 |
| 390 | 20240925 | 134400 | 6115076500 | 21700 | 21700 | 21700 | 21700 | 106 |
| 391 | 20240925 | 134300 | 6112776300 | 21750 | 21750 | 21750 | 21750 | 14 |
| 392 | 20240925 | 134200 | 6112471800 | 21750 | 21700 | 21750 | 21650 | 2100 |
| 393 | 20240925 | 134100 | 6066822500 | 21700 | 21700 | 21700 | 21700 | 227 |
| 394 | 20240925 | 134000 | 6061896600 | 21700 | 21650 | 21700 | 21650 | 58 |
| 395 | 20240925 | 133900 | 6060640500 | 21650 | 21650 | 21650 | 21600 | 1520 |
| 396 | 20240925 | 133800 | 6027749050 | 21650 | 21650 | 21650 | 21650 | 2 |
| 397 | 20240925 | 133700 | 6027705750 | 21650 | 21650 | 21650 | 21600 | 768 |
| 398 | 20240925 | 133600 | 6011114550 | 21650 | 21600 | 21650 | 21600 | 301 |
| 399 | 20240925 | 133500 | 6004610250 | 21600 | 21650 | 21650 | 21600 | 10 |
| 400 | 20240925 | 133400 | 6004394100 | 21600 | 21600 | 21600 | 21600 | 119 |
| 401 | 20240925 | 133300 | 6001823700 | 21600 | 21600 | 21600 | 21600 | 1160 |
| 402 | 20240925 | 133200 | 5976767700 | 21600 | 21500 | 21600 | 21500 | 16184 |
| 403 | 20240925 | 133100 | 5628270550 | 21500 | 21550 | 21550 | 21500 | 438 |
| 404 | 20240925 | 133000 | 5618846700 | 21550 | 21600 | 21600 | 21500 | 544 |
| 405 | 20240925 | 132900 | 5607145850 | 21550 | 21600 | 21600 | 21550 | 1431 |
| 406 | 20240925 | 132800 | 5576307400 | 21600 | 21550 | 21600 | 21550 | 1243 |
| 407 | 20240925 | 132700 | 5549520300 | 21550 | 21550 | 21600 | 21550 | 360 |
| 408 | 20240925 | 132600 | 5541762150 | 21600 | 21550 | 21600 | 21550 | 193 |
| 409 | 20240925 | 132500 | 5537602350 | 21550 | 21550 | 21600 | 21550 | 123 |
| 410 | 20240925 | 132400 | 5534946850 | 21600 | 21650 | 21650 | 21550 | 791 |
| 411 | 20240925 | 132300 | 5517898600 | 21600 | 21650 | 21650 | 21600 | 5031 |
| 412 | 20240925 | 132200 | 5409228750 | 21600 | 21650 | 21650 | 21600 | 3915 |
| 413 | 20240925 | 132100 | 5324664600 | 21600 | 21600 | 21600 | 21600 | 545 |
| 414 | 20240925 | 132000 | 5312892600 | 21600 | 21600 | 21650 | 21600 | 222 |
| 415 | 20240925 | 131900 | 5308097250 | 21650 | 21650 | 21650 | 21600 | 818 |
| 416 | 20240925 | 131800 | 5290402550 | 21650 | 21600 | 21650 | 21600 | 572 |
| 417 | 20240925 | 131700 | 5278047100 | 21650 | 21600 | 21650 | 21600 | 30 |
| 418 | 20240925 | 131600 | 5277398700 | 21650 | 21650 | 21650 | 21650 | 13 |
| 419 | 20240925 | 131500 | 5277117250 | 21600 | 21650 | 21650 | 21600 | 146 |
| 420 | 20240925 | 131400 | 5273963400 | 21650 | 21650 | 21650 | 21600 | 205 |
| 421 | 20240925 | 131300 | 5269533900 | 21600 | 21600 | 21650 | 21600 | 689 |
| 422 | 20240925 | 131200 | 5254651350 | 21600 | 21650 | 21650 | 21600 | 385 |
| 423 | 20240925 | 131100 | 5246332850 | 21600 | 21650 | 21650 | 21600 | 186 |
| 424 | 20240925 | 131000 | 5242310400 | 21650 | 21650 | 21700 | 21650 | 818 |
| 425 | 20240925 | 130900 | 5224600550 | 21650 | 21650 | 21650 | 21650 | 145 |
| 426 | 20240925 | 130800 | 5221461300 | 21700 | 21650 | 21700 | 21650 | 1100 |
| 427 | 20240925 | 130700 | 5197646150 | 21700 | 21650 | 21700 | 21650 | 89 |
| 428 | 20240925 | 130600 | 5195716350 | 21650 | 21700 | 21700 | 21650 | 158 |
| 429 | 20240925 | 130500 | 5192290000 | 21650 | 21700 | 21700 | 21650 | 314 |
| 430 | 20240925 | 130400 | 5185490000 | 21700 | 21700 | 21700 | 21650 | 491 |
| 431 | 20240925 | 130300 | 5174836400 | 21700 | 21750 | 21750 | 21700 | 1100 |
| 432 | 20240925 | 130200 | 5150966250 | 21700 | 21700 | 21700 | 21700 | 396 |
| 433 | 20240925 | 130100 | 5142373050 | 21750 | 21700 | 21750 | 21700 | 65 |
| 434 | 20240925 | 130000 | 5140961850 | 21700 | 21750 | 21750 | 21700 | 186 |
| 435 | 20240925 | 125900 | 5136924800 | 21700 | 21700 | 21700 | 21700 | 275 |
| 436 | 20240925 | 125800 | 5130957300 | 21750 | 21700 | 21750 | 21700 | 4 |
| 437 | 20240925 | 125700 | 5130870350 | 21700 | 21750 | 21750 | 21700 | 519 |
| 438 | 20240925 | 125600 | 5119607900 | 21750 | 21750 | 21750 | 21750 | 128 |
| 439 | 20240925 | 125500 | 5116823900 | 21800 | 21750 | 21800 | 21750 | 109 |
| 440 | 20240925 | 125400 | 5114451000 | 21750 | 21800 | 21800 | 21700 | 1438 |
| 441 | 20240925 | 125300 | 5083181100 | 21800 | 21800 | 21800 | 21800 | 8 |
| 442 | 20240925 | 125200 | 5083006700 | 21750 | 21750 | 21800 | 21750 | 957 |
| 443 | 20240925 | 125100 | 5062165000 | 21750 | 21700 | 21750 | 21700 | 511 |
| 444 | 20240925 | 125000 | 5051076050 | 21700 | 21750 | 21750 | 21700 | 446 |
| 445 | 20240925 | 124900 | 5041386950 | 21750 | 21750 | 21750 | 21750 | 470 |
| 446 | 20240925 | 124800 | 5031164450 | 21750 | 21700 | 21750 | 21700 | 510 |
| 447 | 20240925 | 124700 | 5020097300 | 21700 | 21750 | 21750 | 21700 | 15 |
| 448 | 20240925 | 124600 | 5019771650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 449 | 20240925 | 124500 | 5019771650 | 21750 | 21750 | 21750 | 21700 | 537 |
| 450 | 20240925 | 124400 | 5008118400 | 21750 | 21750 | 21750 | 21750 | 5 |
| 451 | 20240925 | 124300 | 5008009650 | 21700 | 21750 | 21750 | 21700 | 784 |
| 452 | 20240925 | 124200 | 4990995750 | 21750 | 21650 | 21750 | 21650 | 1916 |
| 453 | 20240925 | 124100 | 4949443800 | 21700 | 21650 | 21700 | 21650 | 30 |
| 454 | 20240925 | 124000 | 4948794050 | 21650 | 21700 | 21700 | 21650 | 570 |
| 455 | 20240925 | 123900 | 4936438750 | 21700 | 21700 | 21700 | 21700 | 981 |
| 456 | 20240925 | 123800 | 4915151050 | 21700 | 21750 | 21750 | 21700 | 2008 |
| 457 | 20240925 | 123700 | 4871576900 | 21750 | 21750 | 21750 | 21700 | 352 |
| 458 | 20240925 | 123600 | 4863938000 | 21700 | 21700 | 21700 | 21700 | 1672 |
| 459 | 20240925 | 123500 | 4827655600 | 21700 | 21750 | 21800 | 21700 | 1887 |
| 460 | 20240925 | 123400 | 4786699850 | 21750 | 21750 | 21800 | 21750 | 494 |
| 461 | 20240925 | 123300 | 4775955200 | 21750 | 21750 | 21750 | 21750 | 911 |
| 462 | 20240925 | 123200 | 4756140950 | 21750 | 21800 | 21800 | 21750 | 23 |
| 463 | 20240925 | 123100 | 4755640550 | 21800 | 21800 | 21800 | 21800 | 3 |
| 464 | 20240925 | 123000 | 4755575150 | 21750 | 21800 | 21800 | 21750 | 1067 |
| 465 | 20240925 | 122900 | 4732344700 | 21800 | 21750 | 21800 | 21750 | 53 |
| 466 | 20240925 | 122800 | 4731191700 | 21800 | 21800 | 21800 | 21800 | 23 |
| 467 | 20240925 | 122700 | 4730690300 | 21800 | 21750 | 21800 | 21750 | 1387 |
| 468 | 20240925 | 122600 | 4700522900 | 21800 | 21750 | 21800 | 21750 | 400 |
| 469 | 20240925 | 122500 | 4691822750 | 21750 | 21750 | 21800 | 21750 | 1245 |
| 470 | 20240925 | 122400 | 4664743800 | 21750 | 21800 | 21800 | 21750 | 68 |
| 471 | 20240925 | 122300 | 4663264600 | 21750 | 21750 | 21750 | 21750 | 5 |
| 472 | 20240925 | 122200 | 4663155850 | 21750 | 21750 | 21800 | 21750 | 310 |
| 473 | 20240925 | 122100 | 4656413200 | 21750 | 21800 | 21800 | 21750 | 243 |
| 474 | 20240925 | 122000 | 4651127800 | 21750 | 21750 | 21750 | 21750 | 289 |
| 475 | 20240925 | 121900 | 4644842050 | 21800 | 21800 | 21800 | 21800 | 4 |
| 476 | 20240925 | 121800 | 4644754850 | 21800 | 21800 | 21800 | 21750 | 747 |
| 477 | 20240925 | 121700 | 4628473100 | 21800 | 21750 | 21800 | 21750 | 292 |
| 478 | 20240925 | 121600 | 4622119850 | 21800 | 21750 | 21800 | 21750 | 373 |
| 479 | 20240925 | 121500 | 4614006950 | 21750 | 21800 | 21800 | 21750 | 762 |
| 480 | 20240925 | 121400 | 4597433100 | 21750 | 21800 | 21800 | 21750 | 73 |
| 481 | 20240925 | 121300 | 4595841750 | 21800 | 21750 | 21800 | 21750 | 146 |
| 482 | 20240925 | 121200 | 4592666100 | 21750 | 21750 | 21800 | 21750 | 322 |
| 483 | 20240925 | 121100 | 4585662450 | 21750 | 21800 | 21800 | 21750 | 28 |
| 484 | 20240925 | 121000 | 4585053300 | 21750 | 21750 | 21750 | 21750 | 106 |
| 485 | 20240925 | 120900 | 4582747800 | 21750 | 21750 | 21800 | 21750 | 348 |
| 486 | 20240925 | 120800 | 4575178650 | 21750 | 21750 | 21800 | 21750 | 16 |
| 487 | 20240925 | 120700 | 4574830000 | 21750 | 21750 | 21750 | 21750 | 449 |
| 488 | 20240925 | 120600 | 4565064250 | 21750 | 21800 | 21800 | 21750 | 1846 |
| 489 | 20240925 | 120500 | 4524913100 | 21750 | 21800 | 21800 | 21750 | 189 |
| 490 | 20240925 | 120400 | 4520799700 | 21750 | 21750 | 21750 | 21750 | 61 |
| 491 | 20240925 | 120300 | 4519472950 | 21800 | 21800 | 21800 | 21750 | 80 |
| 492 | 20240925 | 120200 | 4517732000 | 21800 | 21750 | 21800 | 21750 | 114 |
| 493 | 20240925 | 120100 | 4515249500 | 21750 | 21800 | 21800 | 21750 | 40 |
| 494 | 20240925 | 120000 | 4514377600 | 21750 | 21850 | 21850 | 21750 | 2419 |
| 495 | 20240925 | 115900 | 4461665700 | 21850 | 21850 | 21850 | 21800 | 34 |
| 496 | 20240925 | 115800 | 4460923500 | 21850 | 21850 | 21850 | 21850 | 87 |
| 497 | 20240925 | 115700 | 4459022550 | 21850 | 21800 | 21850 | 21800 | 406 |
| 498 | 20240925 | 115600 | 4450170450 | 21850 | 21850 | 21850 | 21800 | 76 |
| 499 | 20240925 | 115500 | 4448512700 | 21800 | 21850 | 21850 | 21800 | 121 |
| 500 | 20240925 | 115400 | 4445873900 | 21800 | 21800 | 21850 | 21800 | 1286 |
| 501 | 20240925 | 115300 | 4417837600 | 21800 | 21850 | 21850 | 21800 | 33 |
| 502 | 20240925 | 115200 | 4417117250 | 21850 | 21800 | 21850 | 21800 | 30 |
| 503 | 20240925 | 115100 | 4416462150 | 21800 | 21800 | 21850 | 21800 | 1571 |
| 504 | 20240925 | 115000 | 4382213050 | 21850 | 21900 | 21900 | 21850 | 388 |
| 505 | 20240925 | 114900 | 4373734250 | 21900 | 21800 | 21900 | 21800 | 17 |
| 506 | 20240925 | 114800 | 4373362050 | 21800 | 21850 | 21900 | 21800 | 133 |
| 507 | 20240925 | 114700 | 4370456050 | 21850 | 21900 | 21900 | 21850 | 2183 |
| 508 | 20240925 | 114600 | 4322754000 | 21900 | 21900 | 21900 | 21900 | 39 |
| 509 | 20240925 | 114500 | 4321899900 | 21850 | 21900 | 21900 | 21850 | 71 |
| 510 | 20240925 | 114400 | 4320347550 | 21900 | 21850 | 21900 | 21850 | 388 |
| 511 | 20240925 | 114300 | 4311868750 | 21900 | 21850 | 21900 | 21850 | 35 |
| 512 | 20240925 | 114200 | 4311103050 | 21900 | 21900 | 21900 | 21850 | 94 |
| 513 | 20240925 | 114100 | 4309046700 | 21900 | 21900 | 21900 | 21900 | 29 |
| 514 | 20240925 | 114000 | 4308411600 | 21850 | 21900 | 21900 | 21850 | 22 |
| 515 | 20240925 | 113900 | 4307929950 | 21900 | 21850 | 21900 | 21800 | 73 |
| 516 | 20240925 | 113800 | 4306335900 | 21900 | 21900 | 21900 | 21850 | 418 |
| 517 | 20240925 | 113700 | 4297196250 | 21900 | 21900 | 21900 | 21850 | 129 |
| 518 | 20240925 | 113600 | 4294371800 | 21900 | 21900 | 21900 | 21850 | 90 |
| 519 | 20240925 | 113500 | 4292403050 | 21900 | 21900 | 21900 | 21850 | 1703 |
| 520 | 20240925 | 113400 | 4255191100 | 21950 | 21900 | 21950 | 21850 | 21 |
| 521 | 20240925 | 113300 | 4254731650 | 21950 | 21900 | 21950 | 21850 | 74 |
| 522 | 20240925 | 113200 | 4253112900 | 21950 | 21900 | 21950 | 21850 | 28 |
| 523 | 20240925 | 113100 | 4252499300 | 21950 | 21850 | 21950 | 21850 | 58 |
| 524 | 20240925 | 113000 | 4251230400 | 21950 | 21950 | 21950 | 21850 | 72 |
| 525 | 20240925 | 112900 | 4249654950 | 21850 | 21950 | 21950 | 21850 | 520 |
| 526 | 20240925 | 112800 | 4238243350 | 21950 | 21850 | 21950 | 21850 | 215 |
| 527 | 20240925 | 112700 | 4233541750 | 21900 | 21950 | 21950 | 21850 | 122 |
| 528 | 20240925 | 112600 | 4230871400 | 21900 | 21950 | 21950 | 21900 | 314 |
| 529 | 20240925 | 112500 | 4223993900 | 21950 | 21950 | 21950 | 21950 | 32 |
| 530 | 20240925 | 112400 | 4223291500 | 21950 | 21900 | 21950 | 21900 | 407 |
| 531 | 20240925 | 112300 | 4214378050 | 21900 | 21900 | 21950 | 21900 | 1094 |
| 532 | 20240925 | 112200 | 4190418450 | 21900 | 21950 | 21950 | 21900 | 552 |
| 533 | 20240925 | 112100 | 4178328850 | 21950 | 21950 | 21950 | 21900 | 297 |
| 534 | 20240925 | 112000 | 4171813050 | 21950 | 22000 | 22000 | 21950 | 61 |
| 535 | 20240925 | 111900 | 4170473150 | 21950 | 22000 | 22000 | 21950 | 352 |
| 536 | 20240925 | 111800 | 4162745900 | 22000 | 22000 | 22000 | 21950 | 65 |
| 537 | 20240925 | 111700 | 4161318150 | 21950 | 21950 | 22000 | 21950 | 278 |
| 538 | 20240925 | 111600 | 4155215100 | 21950 | 22000 | 22000 | 21950 | 272 |
| 539 | 20240925 | 111500 | 4149243700 | 22000 | 22000 | 22000 | 21950 | 147 |
| 540 | 20240925 | 111400 | 4146015750 | 22000 | 22000 | 22000 | 22000 | 19 |
| 541 | 20240925 | 111300 | 4145597750 | 22000 | 22000 | 22000 | 21950 | 331 |
| 542 | 20240925 | 111200 | 4138326350 | 21950 | 22000 | 22000 | 21950 | 84 |
| 543 | 20240925 | 111100 | 4136481600 | 22000 | 21950 | 22000 | 21950 | 29 |
| 544 | 20240925 | 111000 | 4135844100 | 21950 | 22000 | 22000 | 21950 | 35 |
| 545 | 20240925 | 110900 | 4135074550 | 22000 | 22000 | 22000 | 21950 | 288 |
| 546 | 20240925 | 110800 | 4128741550 | 22000 | 22000 | 22000 | 22000 | 19 |
| 547 | 20240925 | 110700 | 4128323550 | 21950 | 22000 | 22000 | 21950 | 80 |
| 548 | 20240925 | 110600 | 4126566550 | 22000 | 22000 | 22000 | 21950 | 109 |
| 549 | 20240925 | 110500 | 4124171300 | 22000 | 21950 | 22000 | 21950 | 41 |
| 550 | 20240925 | 110400 | 4123270350 | 22000 | 21950 | 22000 | 21950 | 567 |
| 551 | 20240925 | 110300 | 4110823400 | 22000 | 22000 | 22000 | 21950 | 82 |
| 552 | 20240925 | 110200 | 4109021650 | 22000 | 21950 | 22000 | 21950 | 161 |
| 553 | 20240925 | 110100 | 4105486250 | 22000 | 22000 | 22000 | 22000 | 629 |
| 554 | 20240925 | 110000 | 4091648250 | 22000 | 22050 | 22050 | 22000 | 468 |
| 555 | 20240925 | 105900 | 4081351000 | 22000 | 22050 | 22050 | 22000 | 889 |
| 556 | 20240925 | 105800 | 4061764450 | 22050 | 22000 | 22050 | 22000 | 81 |
| 557 | 20240925 | 105700 | 4059980900 | 22050 | 22050 | 22050 | 22000 | 90 |
| 558 | 20240925 | 105600 | 4057998800 | 22050 | 22050 | 22050 | 22050 | 135 |
| 559 | 20240925 | 105500 | 4055022050 | 22050 | 22050 | 22050 | 22000 | 402 |
| 560 | 20240925 | 105400 | 4046163000 | 22050 | 22000 | 22050 | 22000 | 94 |
| 561 | 20240925 | 105300 | 4044093150 | 22000 | 22050 | 22050 | 22000 | 57 |
| 562 | 20240925 | 105200 | 4042836950 | 22050 | 22050 | 22050 | 22050 | 352 |
| 563 | 20240925 | 105100 | 4035075350 | 22000 | 22050 | 22050 | 22000 | 1101 |
| 564 | 20240925 | 105000 | 4010852250 | 22000 | 22050 | 22050 | 22000 | 71 |
| 565 | 20240925 | 104900 | 4009289350 | 22050 | 22050 | 22050 | 22000 | 35 |
| 566 | 20240925 | 104800 | 4008517950 | 22050 | 22050 | 22100 | 22050 | 1413 |
| 567 | 20240925 | 104700 | 3977360200 | 22050 | 22100 | 22100 | 22050 | 79 |
| 568 | 20240925 | 104600 | 3975617000 | 22100 | 22100 | 22100 | 22050 | 151 |
| 569 | 20240925 | 104500 | 3972284900 | 22100 | 22050 | 22100 | 22050 | 663 |
| 570 | 20240925 | 104400 | 3957664700 | 22000 | 22050 | 22050 | 22000 | 729 |
| 571 | 20240925 | 104300 | 3941615550 | 22050 | 22000 | 22050 | 22000 | 68 |
| 572 | 20240925 | 104200 | 3940118650 | 22000 | 22050 | 22100 | 22000 | 1352 |
| 573 | 20240925 | 104100 | 3910317350 | 22050 | 22100 | 22100 | 22050 | 93 |
| 574 | 20240925 | 104000 | 3908263550 | 22100 | 22050 | 22100 | 22050 | 503 |
| 575 | 20240925 | 103900 | 3897166150 | 22100 | 22150 | 22150 | 22100 | 2187 |
| 576 | 20240925 | 103800 | 3848832700 | 22100 | 22150 | 22150 | 22100 | 157 |
| 577 | 20240925 | 103700 | 3845356800 | 22150 | 22100 | 22150 | 22100 | 18 |
| 578 | 20240925 | 103600 | 3844958150 | 22150 | 22100 | 22150 | 22100 | 2496 |
| 579 | 20240925 | 103500 | 3789674150 | 22100 | 22050 | 22150 | 22050 | 537 |
| 580 | 20240925 | 103400 | 3777805250 | 22050 | 22100 | 22100 | 22050 | 1381 |
| 581 | 20240925 | 103300 | 3747310450 | 22100 | 22100 | 22150 | 22100 | 1203 |
| 582 | 20240925 | 103200 | 3720724100 | 22050 | 22050 | 22100 | 22050 | 1099 |
| 583 | 20240925 | 103100 | 3696440100 | 22050 | 22050 | 22050 | 22050 | 1822 |
| 584 | 20240925 | 103000 | 3656265000 | 22000 | 22050 | 22050 | 22000 | 692 |
| 585 | 20240925 | 102900 | 3641039950 | 22000 | 22000 | 22000 | 22000 | 895 |
| 586 | 20240925 | 102800 | 3621349950 | 22000 | 21950 | 22000 | 21950 | 2515 |
| 587 | 20240925 | 102700 | 3566069850 | 21950 | 21900 | 21950 | 21900 | 158 |
| 588 | 20240925 | 102600 | 3562607250 | 21950 | 21950 | 21950 | 21900 | 23 |
| 589 | 20240925 | 102500 | 3562102550 | 21950 | 21850 | 21950 | 21850 | 966 |
| 590 | 20240925 | 102400 | 3540946950 | 21900 | 21850 | 21900 | 21800 | 1908 |
| 591 | 20240925 | 102300 | 3499259600 | 21850 | 21850 | 21850 | 21850 | 184 |
| 592 | 20240925 | 102200 | 3495239200 | 21800 | 21850 | 21850 | 21800 | 2835 |
| 593 | 20240925 | 102100 | 3433435350 | 21800 | 21800 | 21850 | 21800 | 518 |
| 594 | 20240925 | 102000 | 3422142100 | 21800 | 21800 | 21850 | 21800 | 1189 |
| 595 | 20240925 | 101900 | 3396219400 | 21850 | 21800 | 21850 | 21800 | 211 |
| 596 | 20240925 | 101800 | 3391618650 | 21800 | 21800 | 21850 | 21800 | 336 |
| 597 | 20240925 | 101700 | 3384293050 | 21800 | 21800 | 21850 | 21800 | 857 |
| 598 | 20240925 | 101600 | 3365607800 | 21800 | 21800 | 21850 | 21800 | 336 |
| 599 | 20240925 | 101500 | 3358281400 | 21850 | 21900 | 21900 | 21800 | 1006 |
| 600 | 20240925 | 101400 | 3336278900 | 21850 | 21850 | 21900 | 21850 | 807 |
| 601 | 20240925 | 101300 | 3318645100 | 21900 | 21850 | 21900 | 21850 | 420 |
| 602 | 20240925 | 101200 | 3309467150 | 21850 | 21850 | 21900 | 21850 | 373 |
| 603 | 20240925 | 101100 | 3301316250 | 21850 | 21850 | 21900 | 21850 | 620 |
| 604 | 20240925 | 101000 | 3287767850 | 21900 | 21850 | 21900 | 21850 | 791 |
| 605 | 20240925 | 100900 | 3270483400 | 21850 | 21850 | 21900 | 21850 | 1527 |
| 606 | 20240925 | 100800 | 3237112600 | 21850 | 21850 | 21900 | 21850 | 1048 |
| 607 | 20240925 | 100700 | 3214212900 | 21850 | 21800 | 21900 | 21800 | 1968 |
| 608 | 20240925 | 100600 | 3171239600 | 21800 | 21900 | 21900 | 21800 | 10328 |
| 609 | 20240925 | 100500 | 2945547350 | 21900 | 21900 | 21950 | 21900 | 1141 |
| 610 | 20240925 | 100400 | 2920558600 | 21900 | 21900 | 21950 | 21900 | 225 |
| 611 | 20240925 | 100300 | 2915629350 | 21950 | 21950 | 21950 | 21900 | 1948 |
| 612 | 20240925 | 100200 | 2872966450 | 21900 | 21950 | 21950 | 21900 | 619 |
| 613 | 20240925 | 100100 | 2859408350 | 21950 | 21950 | 22000 | 21900 | 2821 |
| 614 | 20240925 | 100000 | 2797472050 | 21950 | 21950 | 21950 | 21900 | 512 |
| 615 | 20240925 | 095900 | 2786247900 | 21900 | 21950 | 21950 | 21900 | 1266 |
| 616 | 20240925 | 095800 | 2758491250 | 21950 | 21950 | 21950 | 21900 | 304 |
| 617 | 20240925 | 095700 | 2751832450 | 21900 | 21900 | 21950 | 21900 | 386 |
| 618 | 20240925 | 095600 | 2743378200 | 21900 | 21900 | 21950 | 21850 | 449 |
| 619 | 20240925 | 095500 | 2733547300 | 21900 | 21900 | 21900 | 21850 | 565 |
| 620 | 20240925 | 095400 | 2721185050 | 21900 | 21900 | 21900 | 21850 | 1136 |
| 621 | 20240925 | 095300 | 2696315000 | 21900 | 21900 | 21900 | 21850 | 1355 |
| 622 | 20240925 | 095200 | 2666688100 | 21850 | 21900 | 21900 | 21850 | 471 |
| 623 | 20240925 | 095100 | 2656395800 | 21850 | 21900 | 21900 | 21850 | 342 |
| 624 | 20240925 | 095000 | 2648911350 | 21850 | 21950 | 21950 | 21850 | 2963 |
| 625 | 20240925 | 094900 | 2584086550 | 21900 | 21950 | 21950 | 21900 | 493 |
| 626 | 20240925 | 094800 | 2573289050 | 21900 | 21900 | 21900 | 21850 | 496 |
| 627 | 20240925 | 094700 | 2562435000 | 21850 | 21900 | 21900 | 21850 | 347 |
| 628 | 20240925 | 094600 | 2554849050 | 21850 | 21900 | 21900 | 21850 | 540 |
| 629 | 20240925 | 094500 | 2543049100 | 21900 | 21900 | 21900 | 21850 | 1056 |
| 630 | 20240925 | 094400 | 2519933500 | 21850 | 21900 | 21900 | 21850 | 313 |
| 631 | 20240925 | 094300 | 2513090850 | 21900 | 21900 | 21900 | 21850 | 1152 |
| 632 | 20240925 | 094200 | 2487881200 | 21900 | 21900 | 21950 | 21900 | 1719 |
| 633 | 20240925 | 094100 | 2450233150 | 21900 | 21950 | 22000 | 21900 | 1383 |
| 634 | 20240925 | 094000 | 2419878450 | 21950 | 21900 | 22000 | 21900 | 751 |
| 635 | 20240925 | 093900 | 2403391100 | 21900 | 21950 | 21950 | 21900 | 3202 |
| 636 | 20240925 | 093800 | 2333226500 | 21900 | 21900 | 21950 | 21900 | 1079 |
| 637 | 20240925 | 093700 | 2309553600 | 21950 | 21900 | 21950 | 21900 | 452 |
| 638 | 20240925 | 093600 | 2299641300 | 21950 | 21900 | 21950 | 21900 | 531 |
| 639 | 20240925 | 093500 | 2288009600 | 21900 | 21950 | 21950 | 21900 | 633 |
| 640 | 20240925 | 093400 | 2274127250 | 22000 | 21950 | 22000 | 21950 | 920 |
| 641 | 20240925 | 093300 | 2253908000 | 21950 | 22000 | 22000 | 21900 | 1632 |
| 642 | 20240925 | 093200 | 2218098700 | 21950 | 21950 | 22000 | 21950 | 560 |
| 643 | 20240925 | 093100 | 2205790900 | 21950 | 21950 | 21950 | 21900 | 1066 |
| 644 | 20240925 | 093000 | 2182395200 | 21950 | 21850 | 21950 | 21850 | 2520 |
| 645 | 20240925 | 092900 | 2127220650 | 21850 | 21850 | 21900 | 21850 | 1724 |
| 646 | 20240925 | 092800 | 2089550500 | 21850 | 21900 | 21900 | 21850 | 927 |
| 647 | 20240925 | 092700 | 2069252250 | 21900 | 21900 | 21950 | 21900 | 857 |
| 648 | 20240925 | 092600 | 2050478600 | 21900 | 21900 | 21950 | 21900 | 639 |
| 649 | 20240925 | 092500 | 2036481250 | 21900 | 21900 | 22000 | 21900 | 586 |
| 650 | 20240925 | 092400 | 2023624400 | 21950 | 22000 | 22000 | 21900 | 5216 |
| 651 | 20240925 | 092300 | 1909102600 | 22000 | 22000 | 22050 | 21950 | 2110 |
| 652 | 20240925 | 092200 | 1862689050 | 22000 | 22000 | 22050 | 22000 | 774 |
| 653 | 20240925 | 092100 | 1845660950 | 22000 | 22000 | 22000 | 21950 | 1070 |
| 654 | 20240925 | 092000 | 1822155150 | 22000 | 22000 | 22000 | 21950 | 241 |
| 655 | 20240925 | 091900 | 1816857300 | 22000 | 22050 | 22050 | 21950 | 5540 |
| 656 | 20240925 | 091800 | 1695157050 | 22050 | 22000 | 22050 | 22000 | 257 |
| 657 | 20240925 | 091700 | 1689501350 | 22050 | 22050 | 22100 | 22000 | 5018 |
| 658 | 20240925 | 091600 | 1579020050 | 22050 | 22100 | 22100 | 22050 | 747 |
| 659 | 20240925 | 091500 | 1562520750 | 22100 | 22050 | 22100 | 22000 | 1152 |
| 660 | 20240925 | 091400 | 1537149700 | 22050 | 22050 | 22050 | 22000 | 535 |
| 661 | 20240925 | 091300 | 1525369900 | 22100 | 22150 | 22150 | 22000 | 6011 |
| 662 | 20240925 | 091200 | 1392603300 | 22150 | 22150 | 22250 | 22150 | 3752 |
| 663 | 20240925 | 091100 | 1309391600 | 22200 | 22200 | 22250 | 22150 | 3514 |
| 664 | 20240925 | 091000 | 1231480000 | 22200 | 22350 | 22350 | 22150 | 1920 |
| 665 | 20240925 | 090900 | 1188787850 | 22300 | 22200 | 22350 | 22200 | 4854 |
| 666 | 20240925 | 090800 | 1080674400 | 22300 | 22200 | 22300 | 22200 | 1689 |
| 667 | 20240925 | 090700 | 1043102050 | 22200 | 22150 | 22200 | 22150 | 2373 |
| 668 | 20240925 | 090600 | 990431800 | 22150 | 22200 | 22200 | 22100 | 1980 |
| 669 | 20240925 | 090500 | 946551450 | 22200 | 22250 | 22300 | 22200 | 4157 |
| 670 | 20240925 | 090400 | 854183750 | 22250 | 22250 | 22250 | 22200 | 7239 |
| 671 | 20240925 | 090300 | 693129900 | 22250 | 22250 | 22250 | 22200 | 3223 |
| 672 | 20240925 | 090200 | 621431750 | 22250 | 22350 | 22350 | 22200 | 5999 |
| 673 | 20240925 | 090100 | 487760100 | 22300 | 22300 | 22400 | 22250 | 9517 |
| 674 | 20240925 | 090000 | 275272400 | 22300 | 22300 | 22350 | 22200 | 12354 |