33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 190200 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 51467 |
| 3 | 20240925 | 190100 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 4 | 20240925 | 190000 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 5 | 20240925 | 185900 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 6 | 20240925 | 185800 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 7 | 20240925 | 185700 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 8 | 20240925 | 185600 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 9 | 20240925 | 185500 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 10 | 20240925 | 185400 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 11 | 20240925 | 185300 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 12 | 20240925 | 185200 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 13 | 20240925 | 185100 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 14 | 20240925 | 185000 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 15 | 20240925 | 184900 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 16 | 20240925 | 184800 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 17 | 20240925 | 184700 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 18 | 20240925 | 184600 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 19 | 20240925 | 184500 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 20 | 20240925 | 184400 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 21 | 20240925 | 184300 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 22 | 20240925 | 184200 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 23 | 20240925 | 184100 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 24 | 20240925 | 184000 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 25 | 20240925 | 183900 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 26 | 20240925 | 183800 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 27 | 20240925 | 183700 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 28 | 20240925 | 183600 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 29 | 20240925 | 183500 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 30 | 20240925 | 183400 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 31 | 20240925 | 183300 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 32 | 20240925 | 183200 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 51467 |
| 33 | 20240925 | 183100 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 34 | 20240925 | 183000 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 35 | 20240925 | 182900 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 36 | 20240925 | 182800 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 37 | 20240925 | 182700 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 38 | 20240925 | 182600 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 39 | 20240925 | 182500 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 40 | 20240925 | 182400 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 41 | 20240925 | 182300 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 42 | 20240925 | 182200 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 43 | 20240925 | 182100 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 44 | 20240925 | 182000 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 45 | 20240925 | 181900 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 46 | 20240925 | 181800 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 47 | 20240925 | 181700 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 48 | 20240925 | 181600 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 49 | 20240925 | 181500 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 50 | 20240925 | 181400 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 51 | 20240925 | 181300 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 52 | 20240925 | 181200 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 53 | 20240925 | 181100 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 54 | 20240925 | 181000 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 55 | 20240925 | 180900 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 56 | 20240925 | 180800 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 57 | 20240925 | 180700 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 58 | 20240925 | 180600 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 59 | 20240925 | 180500 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 60 | 20240925 | 180400 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 61 | 20240925 | 180300 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 62 | 20240925 | 180200 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 51467 |
| 63 | 20240925 | 180100 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 64 | 20240925 | 180000 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 65 | 20240925 | 175900 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 66 | 20240925 | 175800 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 67 | 20240925 | 175700 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 68 | 20240925 | 175600 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 69 | 20240925 | 175500 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 70 | 20240925 | 175400 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 71 | 20240925 | 175300 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 72 | 20240925 | 175200 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 73 | 20240925 | 175100 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 74 | 20240925 | 175000 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 75 | 20240925 | 174900 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 76 | 20240925 | 174800 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 77 | 20240925 | 174700 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 78 | 20240925 | 174600 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 79 | 20240925 | 174500 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 80 | 20240925 | 174400 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 81 | 20240925 | 174300 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 82 | 20240925 | 174200 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 83 | 20240925 | 174100 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 84 | 20240925 | 174000 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 85 | 20240925 | 173900 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 86 | 20240925 | 173800 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 87 | 20240925 | 173700 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 88 | 20240925 | 173600 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 89 | 20240925 | 173500 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 90 | 20240925 | 173400 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 91 | 20240925 | 173300 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 92 | 20240925 | 173200 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 51467 |
| 93 | 20240925 | 173100 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 94 | 20240925 | 173000 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 95 | 20240925 | 172900 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 96 | 20240925 | 172800 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 97 | 20240925 | 172700 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 98 | 20240925 | 172600 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 99 | 20240925 | 172500 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 100 | 20240925 | 172400 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 101 | 20240925 | 172300 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 102 | 20240925 | 172200 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 103 | 20240925 | 172100 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 104 | 20240925 | 172000 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 105 | 20240925 | 171900 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 106 | 20240925 | 171800 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 107 | 20240925 | 171700 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 108 | 20240925 | 171600 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 109 | 20240925 | 171500 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 110 | 20240925 | 171400 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 111 | 20240925 | 171300 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 112 | 20240925 | 171200 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 113 | 20240925 | 171100 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 114 | 20240925 | 171000 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 115 | 20240925 | 170900 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 116 | 20240925 | 170800 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 117 | 20240925 | 170700 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 118 | 20240925 | 170600 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 119 | 20240925 | 170500 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 120 | 20240925 | 170400 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 121 | 20240925 | 170300 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 122 | 20240925 | 170200 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 51467 |
| 123 | 20240925 | 170100 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 124 | 20240925 | 170000 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 125 | 20240925 | 165900 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 126 | 20240925 | 165800 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 127 | 20240925 | 165700 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 128 | 20240925 | 165600 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 129 | 20240925 | 165500 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 130 | 20240925 | 165400 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 131 | 20240925 | 165300 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 132 | 20240925 | 165200 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 133 | 20240925 | 165100 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 134 | 20240925 | 165000 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 135 | 20240925 | 164900 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 136 | 20240925 | 164800 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 137 | 20240925 | 164700 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 138 | 20240925 | 164600 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 139 | 20240925 | 164500 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 140 | 20240925 | 164400 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 141 | 20240925 | 164300 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 142 | 20240925 | 164200 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 143 | 20240925 | 164100 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 144 | 20240925 | 164000 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 145 | 20240925 | 163900 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 146 | 20240925 | 163800 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 147 | 20240925 | 163700 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 148 | 20240925 | 163600 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 149 | 20240925 | 163500 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 150 | 20240925 | 163400 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 151 | 20240925 | 163300 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 152 | 20240925 | 163200 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 51467 |
| 153 | 20240925 | 163100 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 154 | 20240925 | 163000 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 155 | 20240925 | 162900 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 156 | 20240925 | 162800 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 157 | 20240925 | 162700 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 158 | 20240925 | 162600 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 159 | 20240925 | 162500 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 160 | 20240925 | 162400 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 161 | 20240925 | 162300 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 162 | 20240925 | 162200 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 163 | 20240925 | 162100 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 164 | 20240925 | 162000 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 165 | 20240925 | 161900 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 166 | 20240925 | 161800 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 167 | 20240925 | 161700 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 168 | 20240925 | 161600 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 169 | 20240925 | 161500 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 170 | 20240925 | 161400 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 171 | 20240925 | 161300 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 172 | 20240925 | 161200 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 173 | 20240925 | 161100 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 174 | 20240925 | 161000 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 175 | 20240925 | 160900 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 176 | 20240925 | 160800 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 177 | 20240925 | 160700 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 178 | 20240925 | 160600 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 179 | 20240925 | 160500 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 180 | 20240925 | 160400 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 181 | 20240925 | 160300 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 182 | 20240925 | 160200 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 51467 |
| 183 | 20240925 | 160100 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 184 | 20240925 | 160000 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 185 | 20240925 | 155900 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 186 | 20240925 | 155800 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 187 | 20240925 | 155700 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 188 | 20240925 | 155600 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 189 | 20240925 | 155500 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 190 | 20240925 | 155400 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 191 | 20240925 | 155300 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 192 | 20240925 | 155200 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 193 | 20240925 | 155100 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 194 | 20240925 | 155000 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 195 | 20240925 | 154900 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 196 | 20240925 | 154800 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 197 | 20240925 | 154700 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 198 | 20240925 | 154600 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 199 | 20240925 | 154500 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 200 | 20240925 | 154400 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 201 | 20240925 | 154300 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 202 | 20240925 | 154200 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 203 | 20240925 | 154100 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 204 | 20240925 | 154000 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 205 | 20240925 | 153900 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 206 | 20240925 | 153800 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 207 | 20240925 | 153700 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 208 | 20240925 | 153600 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 209 | 20240925 | 153500 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 210 | 20240925 | 153400 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 211 | 20240925 | 153300 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 212 | 20240925 | 153200 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 51467 |
| 213 | 20240925 | 153100 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 214 | 20240925 | 153000 | 51054821050 | 42900 | 42900 | 42900 | 42900 | 51467 |
| 215 | 20240925 | 152900 | 48846886750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 216 | 20240925 | 152800 | 48846886750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 217 | 20240925 | 152700 | 48846886750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 218 | 20240925 | 152600 | 48846886750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 219 | 20240925 | 152500 | 48846886750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 220 | 20240925 | 152400 | 48846886750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 221 | 20240925 | 152300 | 48846886750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 222 | 20240925 | 152200 | 48846886750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 223 | 20240925 | 152100 | 48846886750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 224 | 20240925 | 152000 | 48846886750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 225 | 20240925 | 151900 | 48846886750 | 43050 | 43000 | 43100 | 43000 | 2065 |
| 226 | 20240925 | 151800 | 48758006250 | 43000 | 43000 | 43050 | 42950 | 707 |
| 227 | 20240925 | 151700 | 48727606050 | 43000 | 43050 | 43100 | 42950 | 2392 |
| 228 | 20240925 | 151600 | 48624708200 | 43000 | 43000 | 43100 | 42950 | 1553 |
| 229 | 20240925 | 151500 | 48557885850 | 43050 | 43100 | 43100 | 42950 | 4321 |
| 230 | 20240925 | 151400 | 48372121800 | 43050 | 43000 | 43100 | 43000 | 1487 |
| 231 | 20240925 | 151300 | 48308107200 | 43000 | 43050 | 43100 | 42950 | 2248 |
| 232 | 20240925 | 151200 | 48211424400 | 43050 | 43000 | 43100 | 43000 | 1972 |
| 233 | 20240925 | 151100 | 48126547400 | 43050 | 43000 | 43100 | 43000 | 1270 |
| 234 | 20240925 | 151000 | 48071898250 | 42950 | 43000 | 43000 | 42950 | 1636 |
| 235 | 20240925 | 150900 | 48001589300 | 42950 | 42950 | 43050 | 42900 | 3127 |
| 236 | 20240925 | 150800 | 47867174900 | 42950 | 43000 | 43050 | 42950 | 1880 |
| 237 | 20240925 | 150700 | 47786359200 | 42950 | 43050 | 43050 | 42950 | 2757 |
| 238 | 20240925 | 150600 | 47667832800 | 43000 | 42950 | 43050 | 42950 | 2062 |
| 239 | 20240925 | 150500 | 47579169200 | 42950 | 43050 | 43100 | 42950 | 3803 |
| 240 | 20240925 | 150400 | 47415537350 | 43050 | 42950 | 43100 | 42950 | 2133 |
| 241 | 20240925 | 150300 | 47323742350 | 43000 | 42950 | 43000 | 42950 | 2015 |
| 242 | 20240925 | 150200 | 47237140350 | 42950 | 42950 | 43050 | 42950 | 2372 |
| 243 | 20240925 | 150100 | 47135195050 | 42950 | 43050 | 43050 | 42900 | 1776 |
| 244 | 20240925 | 150000 | 47058853450 | 43000 | 42900 | 43050 | 42900 | 2406 |
| 245 | 20240925 | 145900 | 46955514850 | 42900 | 42900 | 43050 | 42900 | 2501 |
| 246 | 20240925 | 145800 | 46848115200 | 42900 | 42950 | 43000 | 42900 | 1856 |
| 247 | 20240925 | 145700 | 46768443250 | 42950 | 43000 | 43000 | 42900 | 1666 |
| 248 | 20240925 | 145600 | 46696894350 | 43000 | 43000 | 43050 | 42950 | 1611 |
| 249 | 20240925 | 145500 | 46627665800 | 42950 | 43000 | 43050 | 42900 | 1949 |
| 250 | 20240925 | 145400 | 46543933050 | 42900 | 43000 | 43050 | 42900 | 1522 |
| 251 | 20240925 | 145300 | 46478531750 | 42950 | 43000 | 43050 | 42900 | 5870 |
| 252 | 20240925 | 145200 | 46226346650 | 42950 | 42950 | 43050 | 42900 | 1736 |
| 253 | 20240925 | 145100 | 46151740800 | 42950 | 42950 | 43000 | 42950 | 1536 |
| 254 | 20240925 | 145000 | 46085759350 | 42950 | 42950 | 43050 | 42900 | 1777 |
| 255 | 20240925 | 144900 | 46009425000 | 42950 | 42950 | 43000 | 42900 | 2774 |
| 256 | 20240925 | 144800 | 45890278350 | 42950 | 42950 | 43000 | 42900 | 3435 |
| 257 | 20240925 | 144700 | 45742775950 | 42950 | 42950 | 43150 | 42950 | 2406 |
| 258 | 20240925 | 144600 | 45639391350 | 43000 | 43000 | 43100 | 42950 | 2046 |
| 259 | 20240925 | 144500 | 45551464950 | 43000 | 43000 | 43050 | 42950 | 1827 |
| 260 | 20240925 | 144400 | 45472968800 | 43000 | 43000 | 43050 | 42950 | 3080 |
| 261 | 20240925 | 144300 | 45340613850 | 42950 | 42950 | 43000 | 42950 | 1992 |
| 262 | 20240925 | 144200 | 45255039050 | 42950 | 42950 | 43000 | 42950 | 3040 |
| 263 | 20240925 | 144100 | 45124407150 | 42950 | 42950 | 43050 | 42950 | 3534 |
| 264 | 20240925 | 144000 | 44972516800 | 42950 | 42950 | 43050 | 42950 | 3486 |
| 265 | 20240925 | 143900 | 44822628150 | 42950 | 43000 | 43100 | 42950 | 2720 |
| 266 | 20240925 | 143800 | 44705685500 | 43000 | 43000 | 43050 | 43000 | 2096 |
| 267 | 20240925 | 143700 | 44615544050 | 43000 | 43050 | 43100 | 43000 | 6037 |
| 268 | 20240925 | 143600 | 44355848150 | 43050 | 43050 | 43150 | 43050 | 1762 |
| 269 | 20240925 | 143500 | 44279972150 | 43050 | 43150 | 43150 | 43050 | 1847 |
| 270 | 20240925 | 143400 | 44200436700 | 43150 | 43100 | 43200 | 43050 | 2155 |
| 271 | 20240925 | 143300 | 44107598250 | 43100 | 43100 | 43250 | 43050 | 2543 |
| 272 | 20240925 | 143200 | 43997872500 | 43100 | 43100 | 43250 | 43050 | 2575 |
| 273 | 20240925 | 143100 | 43886775400 | 43150 | 43200 | 43250 | 43100 | 2306 |
| 274 | 20240925 | 143000 | 43787317950 | 43250 | 43150 | 43250 | 43100 | 2332 |
| 275 | 20240925 | 142900 | 43686649400 | 43150 | 43200 | 43200 | 43050 | 2585 |
| 276 | 20240925 | 142800 | 43575126150 | 43200 | 43100 | 43200 | 43100 | 2705 |
| 277 | 20240925 | 142700 | 43458442500 | 43100 | 43050 | 43200 | 43050 | 2740 |
| 278 | 20240925 | 142600 | 43340304000 | 43050 | 43100 | 43200 | 43050 | 1727 |
| 279 | 20240925 | 142500 | 43265878450 | 43150 | 43100 | 43200 | 43050 | 2546 |
| 280 | 20240925 | 142400 | 43156162400 | 43150 | 43100 | 43250 | 43100 | 2782 |
| 281 | 20240925 | 142300 | 43036193700 | 43150 | 43150 | 43200 | 43100 | 1813 |
| 282 | 20240925 | 142200 | 42957993800 | 43150 | 43200 | 43250 | 43100 | 3422 |
| 283 | 20240925 | 142100 | 42810348000 | 43200 | 43150 | 43200 | 43100 | 2359 |
| 284 | 20240925 | 142000 | 42708598000 | 43100 | 43150 | 43250 | 43100 | 2517 |
| 285 | 20240925 | 141900 | 42599962600 | 43150 | 43200 | 43250 | 43100 | 2723 |
| 286 | 20240925 | 141800 | 42482437050 | 43200 | 43200 | 43250 | 43100 | 2795 |
| 287 | 20240925 | 141700 | 42361836850 | 43200 | 43150 | 43250 | 43100 | 3272 |
| 288 | 20240925 | 141600 | 42220514400 | 43150 | 43250 | 43250 | 43100 | 2384 |
| 289 | 20240925 | 141500 | 42117592800 | 43200 | 43250 | 43250 | 43100 | 2032 |
| 290 | 20240925 | 141400 | 42029876750 | 43200 | 43150 | 43250 | 43100 | 2251 |
| 291 | 20240925 | 141300 | 41932733400 | 43100 | 43150 | 43200 | 43050 | 3043 |
| 292 | 20240925 | 141200 | 41801462000 | 43100 | 43100 | 43150 | 43050 | 2733 |
| 293 | 20240925 | 141100 | 41683646400 | 43050 | 43000 | 43100 | 42950 | 3674 |
| 294 | 20240925 | 141000 | 41525564300 | 43050 | 43000 | 43050 | 43000 | 3287 |
| 295 | 20240925 | 140900 | 41384173300 | 43050 | 43000 | 43050 | 43000 | 2399 |
| 296 | 20240925 | 140800 | 41280990850 | 43000 | 43050 | 43050 | 43000 | 2204 |
| 297 | 20240925 | 140700 | 41186181750 | 43000 | 43050 | 43050 | 43000 | 2052 |
| 298 | 20240925 | 140600 | 41097918650 | 43000 | 43000 | 43050 | 43000 | 2677 |
| 299 | 20240925 | 140500 | 40982767950 | 43000 | 43000 | 43050 | 43000 | 2102 |
| 300 | 20240925 | 140400 | 40892345150 | 43000 | 43000 | 43100 | 43000 | 5540 |
| 301 | 20240925 | 140300 | 40654079250 | 43000 | 43050 | 43100 | 43000 | 2226 |
| 302 | 20240925 | 140200 | 40558293500 | 43050 | 43050 | 43150 | 43050 | 2835 |
| 303 | 20240925 | 140100 | 40436212200 | 43050 | 43000 | 43100 | 43000 | 3270 |
| 304 | 20240925 | 140000 | 40295489900 | 43000 | 43050 | 43100 | 43000 | 7826 |
| 305 | 20240925 | 135900 | 39958589350 | 43050 | 43100 | 43150 | 43050 | 2318 |
| 306 | 20240925 | 135800 | 39858711550 | 43100 | 43100 | 43150 | 43100 | 2098 |
| 307 | 20240925 | 135700 | 39768267050 | 43100 | 43100 | 43150 | 43100 | 3041 |
| 308 | 20240925 | 135600 | 39637183350 | 43100 | 43100 | 43150 | 43100 | 2877 |
| 309 | 20240925 | 135500 | 39513131100 | 43100 | 43100 | 43200 | 43100 | 2164 |
| 310 | 20240925 | 135400 | 39419785350 | 43100 | 43100 | 43200 | 43100 | 3391 |
| 311 | 20240925 | 135300 | 39273546300 | 43100 | 43150 | 43150 | 43100 | 1696 |
| 312 | 20240925 | 135200 | 39200428500 | 43150 | 43150 | 43200 | 43150 | 2372 |
| 313 | 20240925 | 135100 | 39098062850 | 43200 | 43200 | 43250 | 43200 | 5594 |
| 314 | 20240925 | 135000 | 38856385450 | 43200 | 43250 | 43250 | 43200 | 2574 |
| 315 | 20240925 | 134900 | 38745184750 | 43200 | 43100 | 43300 | 43100 | 4678 |
| 316 | 20240925 | 134800 | 38543033850 | 43100 | 43100 | 43200 | 43100 | 2303 |
| 317 | 20240925 | 134700 | 38443701850 | 43100 | 43100 | 43200 | 43050 | 2506 |
| 318 | 20240925 | 134600 | 38335677800 | 43100 | 43150 | 43150 | 43050 | 1656 |
| 319 | 20240925 | 134500 | 38264281600 | 43150 | 43100 | 43200 | 43050 | 2237 |
| 320 | 20240925 | 134400 | 38167888500 | 43100 | 43100 | 43150 | 43050 | 1933 |
| 321 | 20240925 | 134300 | 38084629300 | 43100 | 43050 | 43150 | 43050 | 1217 |
| 322 | 20240925 | 134200 | 38032207900 | 43050 | 43050 | 43100 | 43000 | 2328 |
| 323 | 20240925 | 134100 | 37932011400 | 43050 | 43100 | 43100 | 43050 | 3626 |
| 324 | 20240925 | 134000 | 37775898700 | 43050 | 43050 | 43100 | 43050 | 2189 |
| 325 | 20240925 | 133900 | 37681638350 | 43050 | 43100 | 43150 | 43050 | 2807 |
| 326 | 20240925 | 133800 | 37560716900 | 43100 | 43050 | 43100 | 43050 | 3607 |
| 327 | 20240925 | 133700 | 37405397800 | 43050 | 43050 | 43150 | 43050 | 3475 |
| 328 | 20240925 | 133600 | 37255672000 | 43050 | 43050 | 43100 | 43050 | 2114 |
| 329 | 20240925 | 133500 | 37164649000 | 43050 | 43100 | 43150 | 43050 | 3513 |
| 330 | 20240925 | 133400 | 37013241550 | 43100 | 43050 | 43150 | 43050 | 3897 |
| 331 | 20240925 | 133300 | 36845191300 | 43100 | 43050 | 43200 | 43050 | 5847 |
| 332 | 20240925 | 133200 | 36593145700 | 43050 | 43100 | 43150 | 43050 | 3076 |
| 333 | 20240925 | 133100 | 36460611750 | 43100 | 43100 | 43200 | 43100 | 3028 |
| 334 | 20240925 | 133000 | 36330001800 | 43150 | 43100 | 43150 | 43100 | 2118 |
| 335 | 20240925 | 132900 | 36238678850 | 43100 | 43100 | 43150 | 43100 | 2376 |
| 336 | 20240925 | 132800 | 36136233250 | 43100 | 43150 | 43200 | 43100 | 3349 |
| 337 | 20240925 | 132700 | 35991746250 | 43200 | 43200 | 43250 | 43150 | 2048 |
| 338 | 20240925 | 132600 | 35903332600 | 43150 | 43150 | 43200 | 43100 | 3032 |
| 339 | 20240925 | 132500 | 35772515600 | 43150 | 43250 | 43250 | 43150 | 2802 |
| 340 | 20240925 | 132400 | 35651521200 | 43200 | 43200 | 43250 | 43150 | 3114 |
| 341 | 20240925 | 132300 | 35516952450 | 43200 | 43150 | 43200 | 43150 | 1750 |
| 342 | 20240925 | 132200 | 35441427500 | 43150 | 43150 | 43250 | 43150 | 2865 |
| 343 | 20240925 | 132100 | 35317710550 | 43200 | 43150 | 43200 | 43100 | 1865 |
| 344 | 20240925 | 132000 | 35237225550 | 43150 | 43100 | 43150 | 43100 | 1815 |
| 345 | 20240925 | 131900 | 35158942650 | 43150 | 43100 | 43150 | 43100 | 1932 |
| 346 | 20240925 | 131800 | 35075664500 | 43100 | 43100 | 43150 | 43100 | 1370 |
| 347 | 20240925 | 131700 | 35016607950 | 43100 | 43200 | 43200 | 43100 | 2722 |
| 348 | 20240925 | 131600 | 34899143650 | 43150 | 43150 | 43200 | 43100 | 1874 |
| 349 | 20240925 | 131500 | 34818279950 | 43150 | 43150 | 43200 | 43150 | 1522 |
| 350 | 20240925 | 131400 | 34752588750 | 43150 | 43150 | 43200 | 43150 | 2324 |
| 351 | 20240925 | 131300 | 34652304100 | 43150 | 43150 | 43200 | 43150 | 1523 |
| 352 | 20240925 | 131200 | 34586579950 | 43150 | 43150 | 43200 | 43150 | 1453 |
| 353 | 20240925 | 131100 | 34523867350 | 43150 | 43150 | 43200 | 43150 | 1192 |
| 354 | 20240925 | 131000 | 34472427950 | 43150 | 43250 | 43250 | 43150 | 2119 |
| 355 | 20240925 | 130900 | 34380899850 | 43200 | 43150 | 43200 | 43150 | 2317 |
| 356 | 20240925 | 130800 | 34280832000 | 43150 | 43200 | 43250 | 43150 | 1267 |
| 357 | 20240925 | 130700 | 34226124400 | 43200 | 43200 | 43300 | 43150 | 2296 |
| 358 | 20240925 | 130600 | 34126887250 | 43200 | 43200 | 43300 | 43200 | 1969 |
| 359 | 20240925 | 130500 | 34041711950 | 43200 | 43250 | 43250 | 43150 | 1238 |
| 360 | 20240925 | 130400 | 33988222700 | 43250 | 43200 | 43300 | 43200 | 1262 |
| 361 | 20240925 | 130300 | 33933656000 | 43250 | 43250 | 43300 | 43150 | 1482 |
| 362 | 20240925 | 130200 | 33869621400 | 43250 | 43250 | 43250 | 43200 | 1358 |
| 363 | 20240925 | 130100 | 33810934450 | 43200 | 43250 | 43300 | 43200 | 1113 |
| 364 | 20240925 | 130000 | 33762788100 | 43250 | 43250 | 43350 | 43250 | 1634 |
| 365 | 20240925 | 125900 | 33692062850 | 43300 | 43300 | 43350 | 43250 | 1442 |
| 366 | 20240925 | 125800 | 33629656250 | 43300 | 43350 | 43350 | 43250 | 2453 |
| 367 | 20240925 | 125700 | 33523423000 | 43350 | 43300 | 43400 | 43200 | 2032 |
| 368 | 20240925 | 125600 | 33435446100 | 43300 | 43250 | 43350 | 43200 | 1920 |
| 369 | 20240925 | 125500 | 33352399100 | 43300 | 43300 | 43350 | 43250 | 1347 |
| 370 | 20240925 | 125400 | 33294076600 | 43300 | 43300 | 43350 | 43250 | 1485 |
| 371 | 20240925 | 125300 | 33229805100 | 43300 | 43350 | 43350 | 43200 | 1603 |
| 372 | 20240925 | 125200 | 33160402900 | 43300 | 43300 | 43350 | 43200 | 3583 |
| 373 | 20240925 | 125100 | 33005469350 | 43300 | 43350 | 43400 | 43250 | 1446 |
| 374 | 20240925 | 125000 | 32942811050 | 43350 | 43300 | 43400 | 43300 | 1147 |
| 375 | 20240925 | 124900 | 32893080150 | 43300 | 43350 | 43400 | 43250 | 1234 |
| 376 | 20240925 | 124800 | 32839614450 | 43350 | 43350 | 43400 | 43300 | 1639 |
| 377 | 20240925 | 124700 | 32768574050 | 43300 | 43350 | 43450 | 43300 | 1626 |
| 378 | 20240925 | 124600 | 32698039450 | 43350 | 43350 | 43450 | 43200 | 6524 |
| 379 | 20240925 | 124500 | 32415802000 | 43350 | 43350 | 43400 | 43300 | 2011 |
| 380 | 20240925 | 124400 | 32328629300 | 43350 | 43350 | 43450 | 43350 | 1456 |
| 381 | 20240925 | 124300 | 32265499400 | 43400 | 43400 | 43500 | 43350 | 1013 |
| 382 | 20240925 | 124200 | 32221578400 | 43350 | 43400 | 43450 | 43350 | 1760 |
| 383 | 20240925 | 124100 | 32145180550 | 43400 | 43400 | 43450 | 43400 | 1469 |
| 384 | 20240925 | 124000 | 32081412950 | 43400 | 43450 | 43500 | 43400 | 2357 |
| 385 | 20240925 | 123900 | 31979023350 | 43450 | 43450 | 43550 | 43400 | 3234 |
| 386 | 20240925 | 123800 | 31838442850 | 43500 | 43500 | 43500 | 43450 | 2006 |
| 387 | 20240925 | 123700 | 31751230350 | 43500 | 43450 | 43550 | 43400 | 2298 |
| 388 | 20240925 | 123600 | 31651358400 | 43450 | 43500 | 43550 | 43450 | 1463 |
| 389 | 20240925 | 123500 | 31587747550 | 43500 | 43500 | 43550 | 43500 | 1909 |
| 390 | 20240925 | 123400 | 31504689000 | 43500 | 43550 | 43550 | 43500 | 1583 |
| 391 | 20240925 | 123300 | 31435779950 | 43550 | 43550 | 43600 | 43500 | 1468 |
| 392 | 20240925 | 123200 | 31371860950 | 43550 | 43600 | 43650 | 43550 | 2278 |
| 393 | 20240925 | 123100 | 31272574750 | 43650 | 43550 | 43650 | 43550 | 2018 |
| 394 | 20240925 | 123000 | 31184608750 | 43550 | 43550 | 43650 | 43550 | 996 |
| 395 | 20240925 | 122900 | 31141215400 | 43550 | 43550 | 43600 | 43550 | 1177 |
| 396 | 20240925 | 122800 | 31089946850 | 43550 | 43600 | 43650 | 43500 | 1675 |
| 397 | 20240925 | 122700 | 31016962600 | 43600 | 43650 | 43650 | 43550 | 907 |
| 398 | 20240925 | 122600 | 30977422650 | 43600 | 43600 | 43650 | 43500 | 1707 |
| 399 | 20240925 | 122500 | 30903058450 | 43600 | 43550 | 43700 | 43500 | 1804 |
| 400 | 20240925 | 122400 | 30824452550 | 43550 | 43550 | 43650 | 43550 | 4820 |
| 401 | 20240925 | 122300 | 30614177200 | 43550 | 43550 | 43600 | 43450 | 1317 |
| 402 | 20240925 | 122200 | 30556888200 | 43500 | 43500 | 43600 | 43400 | 1322 |
| 403 | 20240925 | 122100 | 30499412250 | 43500 | 43400 | 43550 | 43400 | 2028 |
| 404 | 20240925 | 122000 | 30411219500 | 43400 | 43400 | 43500 | 43400 | 1995 |
| 405 | 20240925 | 121900 | 30324587400 | 43400 | 43450 | 43500 | 43400 | 1370 |
| 406 | 20240925 | 121800 | 30265089750 | 43450 | 43500 | 43550 | 43400 | 1746 |
| 407 | 20240925 | 121700 | 30189244350 | 43500 | 43550 | 43550 | 43400 | 2153 |
| 408 | 20240925 | 121600 | 30095598650 | 43500 | 43400 | 43500 | 43400 | 1980 |
| 409 | 20240925 | 121500 | 30009553000 | 43400 | 43450 | 43500 | 43400 | 1943 |
| 410 | 20240925 | 121400 | 29925172300 | 43450 | 43450 | 43500 | 43400 | 2459 |
| 411 | 20240925 | 121300 | 29818366350 | 43450 | 43500 | 43550 | 43450 | 1417 |
| 412 | 20240925 | 121200 | 29756762000 | 43500 | 43450 | 43500 | 43350 | 14437 |
| 413 | 20240925 | 121100 | 29130648450 | 43450 | 43450 | 43550 | 43400 | 1921 |
| 414 | 20240925 | 121000 | 29047149500 | 43450 | 43500 | 43550 | 43400 | 2217 |
| 415 | 20240925 | 120900 | 28950754350 | 43450 | 43400 | 43500 | 43400 | 1198 |
| 416 | 20240925 | 120800 | 28898709650 | 43400 | 43450 | 43500 | 43400 | 1298 |
| 417 | 20240925 | 120700 | 28842340300 | 43450 | 43500 | 43550 | 43400 | 1413 |
| 418 | 20240925 | 120600 | 28780942850 | 43500 | 43400 | 43550 | 43400 | 1245 |
| 419 | 20240925 | 120500 | 28726836850 | 43450 | 43450 | 43550 | 43400 | 1791 |
| 420 | 20240925 | 120400 | 28648976250 | 43450 | 43450 | 43550 | 43450 | 1786 |
| 421 | 20240925 | 120300 | 28571329750 | 43450 | 43400 | 43550 | 43400 | 4194 |
| 422 | 20240925 | 120200 | 28388924850 | 43400 | 43350 | 43450 | 43350 | 1205 |
| 423 | 20240925 | 120100 | 28336624150 | 43350 | 43400 | 43400 | 43300 | 1745 |
| 424 | 20240925 | 120000 | 28260981550 | 43400 | 43400 | 43450 | 43350 | 2106 |
| 425 | 20240925 | 115900 | 28169632800 | 43400 | 43350 | 43450 | 43350 | 1180 |
| 426 | 20240925 | 115800 | 28118418100 | 43350 | 43400 | 43450 | 43350 | 1551 |
| 427 | 20240925 | 115700 | 28051120400 | 43400 | 43350 | 43450 | 43350 | 1748 |
| 428 | 20240925 | 115600 | 27975294050 | 43400 | 43400 | 43450 | 43350 | 1105 |
| 429 | 20240925 | 115500 | 27927343150 | 43350 | 43350 | 43450 | 43350 | 2172 |
| 430 | 20240925 | 115400 | 27833112500 | 43350 | 43400 | 43400 | 43350 | 1132 |
| 431 | 20240925 | 115300 | 27784010500 | 43350 | 43400 | 43450 | 43350 | 1865 |
| 432 | 20240925 | 115200 | 27703079400 | 43400 | 43350 | 43450 | 43350 | 2458 |
| 433 | 20240925 | 115100 | 27596437050 | 43350 | 43300 | 43400 | 43250 | 1598 |
| 434 | 20240925 | 115000 | 27527221350 | 43300 | 43250 | 43300 | 43200 | 1633 |
| 435 | 20240925 | 114900 | 27456571400 | 43250 | 43300 | 43350 | 43250 | 1292 |
| 436 | 20240925 | 114800 | 27400652750 | 43300 | 43300 | 43350 | 43250 | 1968 |
| 437 | 20240925 | 114700 | 27315458000 | 43300 | 43250 | 43300 | 43200 | 1633 |
| 438 | 20240925 | 114600 | 27244827050 | 43250 | 43200 | 43300 | 43200 | 1404 |
| 439 | 20240925 | 114500 | 27184120600 | 43200 | 43300 | 43300 | 43100 | 2068 |
| 440 | 20240925 | 114400 | 27094761200 | 43250 | 43100 | 43300 | 43100 | 2111 |
| 441 | 20240925 | 114300 | 27003562600 | 43150 | 43100 | 43200 | 43100 | 1613 |
| 442 | 20240925 | 114200 | 26934007250 | 43100 | 43100 | 43150 | 43100 | 1978 |
| 443 | 20240925 | 114100 | 26848749200 | 43150 | 43150 | 43150 | 43100 | 883 |
| 444 | 20240925 | 114000 | 26810685850 | 43100 | 43100 | 43250 | 43050 | 5470 |
| 445 | 20240925 | 113900 | 26574864000 | 43150 | 43150 | 43150 | 43100 | 2129 |
| 446 | 20240925 | 113800 | 26483032150 | 43200 | 43050 | 43200 | 43050 | 2616 |
| 447 | 20240925 | 113700 | 26370221400 | 43050 | 43100 | 43150 | 43050 | 1013 |
| 448 | 20240925 | 113600 | 26326590700 | 43100 | 43050 | 43150 | 43000 | 2975 |
| 449 | 20240925 | 113500 | 26198557850 | 43100 | 43050 | 43100 | 43050 | 5785 |
| 450 | 20240925 | 113400 | 25949478250 | 43050 | 43100 | 43100 | 43050 | 2416 |
| 451 | 20240925 | 113300 | 25845375800 | 43100 | 43100 | 43150 | 43100 | 4004 |
| 452 | 20240925 | 113200 | 25672714050 | 43100 | 43100 | 43150 | 43100 | 2697 |
| 453 | 20240925 | 113100 | 25556409200 | 43150 | 43150 | 43150 | 43100 | 2095 |
| 454 | 20240925 | 113000 | 25466097200 | 43100 | 43150 | 43200 | 43100 | 2719 |
| 455 | 20240925 | 112900 | 25348781550 | 43150 | 43150 | 43200 | 43150 | 1855 |
| 456 | 20240925 | 112800 | 25268733400 | 43150 | 43200 | 43250 | 43150 | 1352 |
| 457 | 20240925 | 112700 | 25210334150 | 43250 | 43200 | 43250 | 43150 | 1718 |
| 458 | 20240925 | 112600 | 25136151300 | 43150 | 43200 | 43200 | 43150 | 2568 |
| 459 | 20240925 | 112500 | 25025289750 | 43200 | 43250 | 43250 | 43150 | 1679 |
| 460 | 20240925 | 112400 | 24952763550 | 43200 | 43200 | 43250 | 43150 | 2635 |
| 461 | 20240925 | 112300 | 24838988250 | 43150 | 43150 | 43200 | 43150 | 1162 |
| 462 | 20240925 | 112200 | 24788838000 | 43150 | 43200 | 43200 | 43150 | 3062 |
| 463 | 20240925 | 112100 | 24656687550 | 43200 | 43150 | 43200 | 43150 | 3795 |
| 464 | 20240925 | 112000 | 24492776950 | 43150 | 43200 | 43250 | 43150 | 2057 |
| 465 | 20240925 | 111900 | 24403961350 | 43200 | 43200 | 43200 | 43150 | 3326 |
| 466 | 20240925 | 111800 | 24260398500 | 43150 | 43200 | 43250 | 43150 | 11214 |
| 467 | 20240925 | 111700 | 23775927050 | 43200 | 43300 | 43300 | 43200 | 5830 |
| 468 | 20240925 | 111600 | 23523829850 | 43300 | 43300 | 43350 | 43250 | 3697 |
| 469 | 20240925 | 111500 | 23363855450 | 43300 | 43300 | 43350 | 43250 | 4341 |
| 470 | 20240925 | 111400 | 23175943300 | 43300 | 43300 | 43350 | 43250 | 3757 |
| 471 | 20240925 | 111300 | 23013333350 | 43300 | 43300 | 43350 | 43300 | 1113 |
| 472 | 20240925 | 111200 | 22965125750 | 43300 | 43300 | 43350 | 43300 | 1717 |
| 473 | 20240925 | 111100 | 22890772250 | 43350 | 43300 | 43400 | 43300 | 3719 |
| 474 | 20240925 | 111000 | 22729649050 | 43350 | 43350 | 43450 | 43300 | 1288 |
| 475 | 20240925 | 110900 | 22673841400 | 43350 | 43350 | 43400 | 43300 | 1962 |
| 476 | 20240925 | 110800 | 22588801700 | 43350 | 43300 | 43400 | 43300 | 1467 |
| 477 | 20240925 | 110700 | 22525212950 | 43300 | 43350 | 43500 | 43300 | 1226 |
| 478 | 20240925 | 110600 | 22472060600 | 43350 | 43400 | 43400 | 43350 | 1852 |
| 479 | 20240925 | 110500 | 22391761750 | 43450 | 43400 | 43450 | 43350 | 2083 |
| 480 | 20240925 | 110400 | 22301370600 | 43400 | 43400 | 43450 | 43400 | 1297 |
| 481 | 20240925 | 110300 | 22245071150 | 43450 | 43350 | 43450 | 43250 | 2326 |
| 482 | 20240925 | 110200 | 22144164300 | 43350 | 43300 | 43350 | 43250 | 2462 |
| 483 | 20240925 | 110100 | 22037563000 | 43300 | 43300 | 43400 | 43300 | 2187 |
| 484 | 20240925 | 110000 | 21942838150 | 43300 | 43300 | 43400 | 43300 | 1513 |
| 485 | 20240925 | 105900 | 21877303600 | 43300 | 43300 | 43400 | 43300 | 1872 |
| 486 | 20240925 | 105800 | 21796217000 | 43300 | 43350 | 43400 | 43250 | 2218 |
| 487 | 20240925 | 105700 | 21700232900 | 43350 | 43200 | 43350 | 43150 | 4168 |
| 488 | 20240925 | 105600 | 21519854050 | 43150 | 43150 | 43200 | 43150 | 2731 |
| 489 | 20240925 | 105500 | 21402001600 | 43150 | 43250 | 43250 | 43150 | 6020 |
| 490 | 20240925 | 105400 | 21141919850 | 43200 | 43200 | 43300 | 43200 | 5646 |
| 491 | 20240925 | 105300 | 20897754150 | 43200 | 43250 | 43250 | 43200 | 5591 |
| 492 | 20240925 | 105200 | 20656071500 | 43250 | 43200 | 43300 | 43200 | 4616 |
| 493 | 20240925 | 105100 | 20456551950 | 43200 | 43350 | 43350 | 43200 | 6462 |
| 494 | 20240925 | 105000 | 20176849950 | 43300 | 43300 | 43350 | 43300 | 3208 |
| 495 | 20240925 | 104900 | 20037892050 | 43300 | 43300 | 43350 | 43300 | 3549 |
| 496 | 20240925 | 104800 | 19884171050 | 43300 | 43350 | 43400 | 43300 | 2680 |
| 497 | 20240925 | 104700 | 19768042300 | 43350 | 43300 | 43400 | 43250 | 2873 |
| 498 | 20240925 | 104600 | 19643688900 | 43300 | 43300 | 43350 | 43250 | 3937 |
| 499 | 20240925 | 104500 | 19473223950 | 43300 | 43350 | 43400 | 43300 | 2218 |
| 500 | 20240925 | 104400 | 19377116400 | 43350 | 43500 | 43500 | 43300 | 7459 |
| 501 | 20240925 | 104300 | 19053209750 | 43500 | 43500 | 43550 | 43450 | 6193 |
| 502 | 20240925 | 104200 | 18783827900 | 43500 | 43550 | 43550 | 43500 | 1908 |
| 503 | 20240925 | 104100 | 18700817700 | 43550 | 43550 | 43550 | 43500 | 3004 |
| 504 | 20240925 | 104000 | 18570087650 | 43550 | 43550 | 43600 | 43550 | 2013 |
| 505 | 20240925 | 103900 | 18482415950 | 43550 | 43550 | 43600 | 43500 | 2384 |
| 506 | 20240925 | 103800 | 18378636250 | 43550 | 43550 | 43600 | 43500 | 8853 |
| 507 | 20240925 | 103700 | 17993079750 | 43550 | 43600 | 43650 | 43550 | 4617 |
| 508 | 20240925 | 103600 | 17791836600 | 43600 | 43600 | 43650 | 43550 | 6662 |
| 509 | 20240925 | 103500 | 17501409600 | 43650 | 43650 | 43700 | 43600 | 5185 |
| 510 | 20240925 | 103400 | 17275150550 | 43700 | 43700 | 43750 | 43650 | 2619 |
| 511 | 20240925 | 103300 | 17160747150 | 43700 | 43700 | 43800 | 43700 | 1962 |
| 512 | 20240925 | 103200 | 17074975500 | 43750 | 43650 | 43750 | 43650 | 2083 |
| 513 | 20240925 | 103100 | 16983946500 | 43650 | 43700 | 43800 | 43650 | 2644 |
| 514 | 20240925 | 103000 | 16868453900 | 43750 | 43650 | 43750 | 43650 | 2649 |
| 515 | 20240925 | 102900 | 16752708850 | 43650 | 43600 | 43650 | 43600 | 2180 |
| 516 | 20240925 | 102800 | 16657635700 | 43650 | 43650 | 43650 | 43600 | 1957 |
| 517 | 20240925 | 102700 | 16572279600 | 43600 | 43650 | 43650 | 43600 | 2166 |
| 518 | 20240925 | 102600 | 16477828200 | 43600 | 43600 | 43650 | 43550 | 2474 |
| 519 | 20240925 | 102500 | 16369962850 | 43600 | 43600 | 43650 | 43550 | 2176 |
| 520 | 20240925 | 102400 | 16275056200 | 43600 | 43600 | 43650 | 43600 | 2261 |
| 521 | 20240925 | 102300 | 16176455000 | 43600 | 43650 | 43700 | 43600 | 8396 |
| 522 | 20240925 | 102200 | 15809861000 | 43650 | 43650 | 43700 | 43650 | 3163 |
| 523 | 20240925 | 102100 | 15671775450 | 43700 | 43650 | 43700 | 43600 | 4507 |
| 524 | 20240925 | 102000 | 15475134850 | 43650 | 43600 | 43700 | 43600 | 2626 |
| 525 | 20240925 | 101900 | 15360541000 | 43650 | 43600 | 43650 | 43550 | 3801 |
| 526 | 20240925 | 101800 | 15194864450 | 43600 | 43700 | 43750 | 43600 | 8336 |
| 527 | 20240925 | 101700 | 14830740150 | 43700 | 43700 | 43750 | 43700 | 2200 |
| 528 | 20240925 | 101600 | 14734563200 | 43700 | 43800 | 43800 | 43700 | 7242 |
| 529 | 20240925 | 101500 | 14417708700 | 43800 | 43850 | 43900 | 43800 | 12038 |
| 530 | 20240925 | 101400 | 13890046000 | 43850 | 43900 | 43900 | 43850 | 1001 |
| 531 | 20240925 | 101300 | 13846150000 | 43900 | 43900 | 44000 | 43900 | 7106 |
| 532 | 20240925 | 101200 | 13534050750 | 43900 | 43950 | 44000 | 43900 | 10713 |
| 533 | 20240925 | 101100 | 13063441750 | 43950 | 44000 | 44050 | 43950 | 2942 |
| 534 | 20240925 | 101000 | 12934085800 | 44000 | 44000 | 44050 | 44000 | 2888 |
| 535 | 20240925 | 100900 | 12806940150 | 44050 | 43950 | 44050 | 43950 | 6074 |
| 536 | 20240925 | 100800 | 12539781750 | 43950 | 43950 | 44000 | 43900 | 2146 |
| 537 | 20240925 | 100700 | 12445469400 | 43950 | 43950 | 44000 | 43900 | 1564 |
| 538 | 20240925 | 100600 | 12376734350 | 43950 | 43950 | 44000 | 43900 | 4458 |
| 539 | 20240925 | 100500 | 12180936650 | 43950 | 43950 | 44000 | 43900 | 2753 |
| 540 | 20240925 | 100400 | 12059896400 | 43950 | 43950 | 44000 | 43900 | 1836 |
| 541 | 20240925 | 100300 | 11979203200 | 44000 | 43900 | 44000 | 43900 | 2310 |
| 542 | 20240925 | 100200 | 11877752500 | 43900 | 43900 | 43950 | 43900 | 2133 |
| 543 | 20240925 | 100100 | 11784086850 | 43900 | 43900 | 43950 | 43850 | 2448 |
| 544 | 20240925 | 100000 | 11676601950 | 43900 | 43950 | 43950 | 43850 | 1411 |
| 545 | 20240925 | 095900 | 11614671100 | 43900 | 43900 | 43950 | 43850 | 2524 |
| 546 | 20240925 | 095800 | 11503879300 | 43900 | 43900 | 43950 | 43900 | 1758 |
| 547 | 20240925 | 095700 | 11426680050 | 43900 | 43900 | 43950 | 43900 | 2785 |
| 548 | 20240925 | 095600 | 11304384950 | 43900 | 43950 | 44000 | 43900 | 6550 |
| 549 | 20240925 | 095500 | 11016507950 | 44000 | 44000 | 44050 | 43950 | 4897 |
| 550 | 20240925 | 095400 | 10801080700 | 44000 | 44000 | 44050 | 44000 | 4518 |
| 551 | 20240925 | 095300 | 10602219150 | 44000 | 44000 | 44050 | 43950 | 4963 |
| 552 | 20240925 | 095200 | 10383960800 | 44000 | 44000 | 44050 | 43950 | 6862 |
| 553 | 20240925 | 095100 | 10082023950 | 44000 | 44050 | 44050 | 43950 | 5552 |
| 554 | 20240925 | 095000 | 9837728650 | 44000 | 43950 | 44050 | 43950 | 8314 |
| 555 | 20240925 | 094900 | 9472003100 | 44000 | 43950 | 44000 | 43950 | 3817 |
| 556 | 20240925 | 094800 | 9304166750 | 44000 | 43900 | 44000 | 43900 | 2019 |
| 557 | 20240925 | 094700 | 9215478350 | 43900 | 43900 | 43950 | 43850 | 2184 |
| 558 | 20240925 | 094600 | 9119641650 | 43900 | 43900 | 43950 | 43850 | 3323 |
| 559 | 20240925 | 094500 | 8973768050 | 43900 | 43950 | 44000 | 43900 | 3172 |
| 560 | 20240925 | 094400 | 8834421250 | 43950 | 43950 | 44000 | 43900 | 3758 |
| 561 | 20240925 | 094300 | 8669350450 | 44000 | 44050 | 44050 | 43900 | 7025 |
| 562 | 20240925 | 094200 | 8360409350 | 44050 | 44050 | 44050 | 44000 | 4407 |
| 563 | 20240925 | 094100 | 8166355250 | 44100 | 44100 | 44150 | 44050 | 2518 |
| 564 | 20240925 | 094000 | 8055358500 | 44150 | 44150 | 44250 | 44100 | 2389 |
| 565 | 20240925 | 093900 | 7949840250 | 44150 | 44100 | 44250 | 44000 | 16883 |
| 566 | 20240925 | 093800 | 7205996000 | 44100 | 44150 | 44200 | 44100 | 4374 |
| 567 | 20240925 | 093700 | 7013042000 | 44150 | 44200 | 44250 | 44100 | 5983 |
| 568 | 20240925 | 093600 | 6748845700 | 44150 | 44250 | 44350 | 44100 | 8936 |
| 569 | 20240925 | 093500 | 6353965600 | 44250 | 44300 | 44350 | 44250 | 2746 |
| 570 | 20240925 | 093400 | 6232356000 | 44350 | 44300 | 44350 | 44250 | 3558 |
| 571 | 20240925 | 093300 | 6074765850 | 44300 | 44400 | 44450 | 44250 | 6493 |
| 572 | 20240925 | 093200 | 5786965100 | 44400 | 44400 | 44450 | 44400 | 1710 |
| 573 | 20240925 | 093100 | 5711037150 | 44400 | 44450 | 44500 | 44350 | 5025 |
| 574 | 20240925 | 093000 | 5487919950 | 44450 | 44400 | 44500 | 44400 | 2048 |
| 575 | 20240925 | 092900 | 5396954750 | 44450 | 44350 | 44450 | 44350 | 4437 |
| 576 | 20240925 | 092800 | 5200079550 | 44400 | 44400 | 44450 | 44350 | 3769 |
| 577 | 20240925 | 092700 | 5032661400 | 44400 | 44400 | 44500 | 44350 | 4278 |
| 578 | 20240925 | 092600 | 4842639950 | 44300 | 44650 | 44700 | 44300 | 17251 |
| 579 | 20240925 | 092500 | 4074777250 | 44650 | 44550 | 44700 | 44550 | 2353 |
| 580 | 20240925 | 092400 | 3969793700 | 44550 | 44600 | 44650 | 44500 | 5398 |
| 581 | 20240925 | 092300 | 3729146050 | 44600 | 44700 | 44750 | 44600 | 4191 |
| 582 | 20240925 | 092200 | 3541920650 | 44750 | 44800 | 44800 | 44650 | 4331 |
| 583 | 20240925 | 092100 | 3348285250 | 44800 | 44800 | 44800 | 44650 | 2750 |
| 584 | 20240925 | 092000 | 3225253550 | 44800 | 44850 | 44850 | 44650 | 3893 |
| 585 | 20240925 | 091900 | 3050970550 | 44850 | 44900 | 44950 | 44800 | 3234 |
| 586 | 20240925 | 091800 | 2905839150 | 44850 | 45000 | 45050 | 44850 | 7411 |
| 587 | 20240925 | 091700 | 2572804000 | 44950 | 45000 | 45000 | 44900 | 4386 |
| 588 | 20240925 | 091600 | 2375492700 | 45050 | 45100 | 45150 | 45000 | 5392 |
| 589 | 20240925 | 091500 | 2132559750 | 45100 | 45250 | 45300 | 45050 | 4879 |
| 590 | 20240925 | 091400 | 1912278250 | 45250 | 45300 | 45300 | 45200 | 3055 |
| 591 | 20240925 | 091300 | 1774010700 | 45350 | 45400 | 45450 | 45300 | 940 |
| 592 | 20240925 | 091200 | 1731368050 | 45450 | 45350 | 45450 | 45300 | 2866 |
| 593 | 20240925 | 091100 | 1601309550 | 45350 | 45600 | 45600 | 45200 | 5087 |
| 594 | 20240925 | 091000 | 1370383000 | 45600 | 45650 | 45650 | 45500 | 2019 |
| 595 | 20240925 | 090900 | 1278431350 | 45550 | 45700 | 45700 | 45500 | 3104 |
| 596 | 20240925 | 090800 | 1136925150 | 45700 | 45950 | 45950 | 45650 | 1664 |
| 597 | 20240925 | 090700 | 1060653700 | 46000 | 46150 | 46150 | 45950 | 1484 |
| 598 | 20240925 | 090600 | 992332550 | 46150 | 46250 | 46250 | 46100 | 1747 |
| 599 | 20240925 | 090500 | 911691300 | 46200 | 46300 | 46450 | 46150 | 3281 |
| 600 | 20240925 | 090400 | 759654700 | 46150 | 46350 | 46450 | 46150 | 1107 |
| 601 | 20240925 | 090300 | 708295850 | 46350 | 46400 | 46450 | 46300 | 1715 |
| 602 | 20240925 | 090200 | 628740200 | 46450 | 46300 | 46450 | 46250 | 1873 |
| 603 | 20240925 | 090100 | 541921800 | 46300 | 46350 | 46450 | 46100 | 4077 |
| 604 | 20240925 | 090000 | 353311350 | 46350 | 46350 | 46500 | 46200 | 7596 |