35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 195600 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 11053 |
| 3 | 20240925 | 195500 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 4 | 20240925 | 195400 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 5 | 20240925 | 195300 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 6 | 20240925 | 195200 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 7 | 20240925 | 195100 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 8 | 20240925 | 195000 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 9 | 20240925 | 194900 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 10 | 20240925 | 194800 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 11 | 20240925 | 194700 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 12 | 20240925 | 194600 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 13 | 20240925 | 194500 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 14 | 20240925 | 194400 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 15 | 20240925 | 194300 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 16 | 20240925 | 194200 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 17 | 20240925 | 194100 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 18 | 20240925 | 194000 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 19 | 20240925 | 193900 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 20 | 20240925 | 193800 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 21 | 20240925 | 193700 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 22 | 20240925 | 193600 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 23 | 20240925 | 193500 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 24 | 20240925 | 193400 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 25 | 20240925 | 193300 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 26 | 20240925 | 193200 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 27 | 20240925 | 193100 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 28 | 20240925 | 193000 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 29 | 20240925 | 192900 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 30 | 20240925 | 192800 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 31 | 20240925 | 192700 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 32 | 20240925 | 192600 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 11053 |
| 33 | 20240925 | 192500 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 34 | 20240925 | 192400 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 35 | 20240925 | 192300 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 36 | 20240925 | 192200 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 37 | 20240925 | 192100 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 38 | 20240925 | 192000 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 39 | 20240925 | 191900 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 40 | 20240925 | 191800 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 41 | 20240925 | 191700 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 42 | 20240925 | 191600 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 43 | 20240925 | 191500 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 44 | 20240925 | 191400 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 45 | 20240925 | 191300 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 46 | 20240925 | 191200 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 47 | 20240925 | 191100 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 48 | 20240925 | 191000 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 49 | 20240925 | 190900 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 50 | 20240925 | 190800 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 51 | 20240925 | 190700 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 52 | 20240925 | 190600 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 53 | 20240925 | 190500 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 54 | 20240925 | 190400 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 55 | 20240925 | 190300 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 56 | 20240925 | 190200 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 57 | 20240925 | 190100 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 58 | 20240925 | 190000 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 59 | 20240925 | 185900 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 60 | 20240925 | 185800 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 61 | 20240925 | 185700 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 62 | 20240925 | 185600 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 11053 |
| 63 | 20240925 | 185500 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 64 | 20240925 | 185400 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 65 | 20240925 | 185300 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 66 | 20240925 | 185200 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 67 | 20240925 | 185100 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 68 | 20240925 | 185000 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 69 | 20240925 | 184900 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 70 | 20240925 | 184800 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 71 | 20240925 | 184700 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 72 | 20240925 | 184600 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 73 | 20240925 | 184500 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 74 | 20240925 | 184400 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 75 | 20240925 | 184300 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 76 | 20240925 | 184200 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 77 | 20240925 | 184100 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 78 | 20240925 | 184000 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 79 | 20240925 | 183900 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 80 | 20240925 | 183800 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 81 | 20240925 | 183700 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 82 | 20240925 | 183600 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 83 | 20240925 | 183500 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 84 | 20240925 | 183400 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 85 | 20240925 | 183300 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 86 | 20240925 | 183200 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 87 | 20240925 | 183100 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 88 | 20240925 | 183000 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 89 | 20240925 | 182900 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 90 | 20240925 | 182800 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 91 | 20240925 | 182700 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 92 | 20240925 | 182600 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 11053 |
| 93 | 20240925 | 182500 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 94 | 20240925 | 182400 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 95 | 20240925 | 182300 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 96 | 20240925 | 182200 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 97 | 20240925 | 182100 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 98 | 20240925 | 182000 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 99 | 20240925 | 181900 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 100 | 20240925 | 181800 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 101 | 20240925 | 181700 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 102 | 20240925 | 181600 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 103 | 20240925 | 181500 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 104 | 20240925 | 181400 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 105 | 20240925 | 181300 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 106 | 20240925 | 181200 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 107 | 20240925 | 181100 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 108 | 20240925 | 181000 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 109 | 20240925 | 180900 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 110 | 20240925 | 180800 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 111 | 20240925 | 180700 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 112 | 20240925 | 180600 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 113 | 20240925 | 180500 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 114 | 20240925 | 180400 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 115 | 20240925 | 180300 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 116 | 20240925 | 180200 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 117 | 20240925 | 180100 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 118 | 20240925 | 180000 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 119 | 20240925 | 175900 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 120 | 20240925 | 175800 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 121 | 20240925 | 175700 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 122 | 20240925 | 175600 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 11053 |
| 123 | 20240925 | 175500 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 124 | 20240925 | 175400 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 125 | 20240925 | 175300 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 126 | 20240925 | 175200 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 127 | 20240925 | 175100 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 128 | 20240925 | 175000 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 129 | 20240925 | 174900 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 130 | 20240925 | 174800 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 131 | 20240925 | 174700 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 132 | 20240925 | 174600 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 133 | 20240925 | 174500 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 134 | 20240925 | 174400 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 135 | 20240925 | 174300 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 136 | 20240925 | 174200 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 137 | 20240925 | 174100 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 138 | 20240925 | 174000 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 139 | 20240925 | 173900 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 140 | 20240925 | 173800 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 141 | 20240925 | 173700 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 142 | 20240925 | 173600 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 143 | 20240925 | 173500 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 144 | 20240925 | 173400 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 145 | 20240925 | 173300 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 146 | 20240925 | 173200 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 147 | 20240925 | 173100 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 148 | 20240925 | 173000 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 149 | 20240925 | 172900 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 150 | 20240925 | 172800 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 151 | 20240925 | 172700 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 152 | 20240925 | 172600 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 11053 |
| 153 | 20240925 | 172500 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 154 | 20240925 | 172400 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 155 | 20240925 | 172300 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 156 | 20240925 | 172200 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 157 | 20240925 | 172100 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 158 | 20240925 | 172000 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 159 | 20240925 | 171900 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 160 | 20240925 | 171800 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 161 | 20240925 | 171700 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 162 | 20240925 | 171600 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 163 | 20240925 | 171500 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 164 | 20240925 | 171400 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 165 | 20240925 | 171300 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 166 | 20240925 | 171200 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 167 | 20240925 | 171100 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 168 | 20240925 | 171000 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 169 | 20240925 | 170900 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 170 | 20240925 | 170800 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 171 | 20240925 | 170700 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 172 | 20240925 | 170600 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 173 | 20240925 | 170500 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 174 | 20240925 | 170400 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 175 | 20240925 | 170300 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 176 | 20240925 | 170200 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 177 | 20240925 | 170100 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 178 | 20240925 | 170000 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 179 | 20240925 | 165900 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 180 | 20240925 | 165800 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 181 | 20240925 | 165700 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 182 | 20240925 | 165600 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 11053 |
| 183 | 20240925 | 165500 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 184 | 20240925 | 165400 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 185 | 20240925 | 165300 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 186 | 20240925 | 165200 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 187 | 20240925 | 165100 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 188 | 20240925 | 165000 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 189 | 20240925 | 164900 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 190 | 20240925 | 164800 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 191 | 20240925 | 164700 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 192 | 20240925 | 164600 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 193 | 20240925 | 164500 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 194 | 20240925 | 164400 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 195 | 20240925 | 164300 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 196 | 20240925 | 164200 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 197 | 20240925 | 164100 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 198 | 20240925 | 164000 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 199 | 20240925 | 163900 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 200 | 20240925 | 163800 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 201 | 20240925 | 163700 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 202 | 20240925 | 163600 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 203 | 20240925 | 163500 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 204 | 20240925 | 163400 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 205 | 20240925 | 163300 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 206 | 20240925 | 163200 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 207 | 20240925 | 163100 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 208 | 20240925 | 163000 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 209 | 20240925 | 162900 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 210 | 20240925 | 162800 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 211 | 20240925 | 162700 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 212 | 20240925 | 162600 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 11053 |
| 213 | 20240925 | 162500 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 214 | 20240925 | 162400 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 215 | 20240925 | 162300 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 216 | 20240925 | 162200 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 217 | 20240925 | 162100 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 218 | 20240925 | 162000 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 219 | 20240925 | 161900 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 220 | 20240925 | 161800 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 221 | 20240925 | 161700 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 222 | 20240925 | 161600 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 223 | 20240925 | 161500 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 224 | 20240925 | 161400 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 225 | 20240925 | 161300 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 226 | 20240925 | 161200 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 227 | 20240925 | 161100 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 228 | 20240925 | 161000 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 229 | 20240925 | 160900 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 230 | 20240925 | 160800 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 231 | 20240925 | 160700 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 232 | 20240925 | 160600 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 233 | 20240925 | 160500 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 234 | 20240925 | 160400 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 235 | 20240925 | 160300 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 236 | 20240925 | 160200 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 237 | 20240925 | 160100 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 238 | 20240925 | 160000 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 239 | 20240925 | 155900 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 240 | 20240925 | 155800 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 241 | 20240925 | 155700 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 242 | 20240925 | 155600 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 11053 |
| 243 | 20240925 | 155500 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 244 | 20240925 | 155400 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 245 | 20240925 | 155300 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 246 | 20240925 | 155200 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 247 | 20240925 | 155100 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 248 | 20240925 | 155000 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 249 | 20240925 | 154900 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 250 | 20240925 | 154800 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 251 | 20240925 | 154700 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 252 | 20240925 | 154600 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 253 | 20240925 | 154500 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 254 | 20240925 | 154400 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 255 | 20240925 | 154300 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 256 | 20240925 | 154200 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 257 | 20240925 | 154100 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 258 | 20240925 | 154000 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 259 | 20240925 | 153900 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 260 | 20240925 | 153800 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 261 | 20240925 | 153700 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 262 | 20240925 | 153600 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 263 | 20240925 | 153500 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 264 | 20240925 | 153400 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 265 | 20240925 | 153300 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 266 | 20240925 | 153200 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 267 | 20240925 | 153100 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 268 | 20240925 | 153000 | 11274428400 | 43550 | 43550 | 43550 | 43550 | 11053 |
| 269 | 20240925 | 152900 | 10793070250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 270 | 20240925 | 152800 | 10793070250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 271 | 20240925 | 152700 | 10793070250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 272 | 20240925 | 152600 | 10793070250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 273 | 20240925 | 152500 | 10793070250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 274 | 20240925 | 152400 | 10793070250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 275 | 20240925 | 152300 | 10793070250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 276 | 20240925 | 152200 | 10793070250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 277 | 20240925 | 152100 | 10793070250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 278 | 20240925 | 152000 | 10793070250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 279 | 20240925 | 151900 | 10793070250 | 44150 | 44200 | 44200 | 43950 | 730 |
| 280 | 20240925 | 151800 | 10760912600 | 44200 | 44300 | 44300 | 43500 | 573 |
| 281 | 20240925 | 151700 | 10735678800 | 44250 | 44550 | 44550 | 44250 | 20279 |
| 282 | 20240925 | 151600 | 9833334500 | 44550 | 44550 | 44550 | 44500 | 552 |
| 283 | 20240925 | 151500 | 9808765600 | 44550 | 44600 | 44600 | 44500 | 1822 |
| 284 | 20240925 | 151400 | 9727651800 | 44700 | 44600 | 44700 | 44550 | 383 |
| 285 | 20240925 | 151300 | 9710563300 | 44600 | 44550 | 44700 | 44500 | 396 |
| 286 | 20240925 | 151200 | 9692914750 | 44550 | 44600 | 44600 | 44500 | 490 |
| 287 | 20240925 | 151100 | 9671087750 | 44600 | 44600 | 44600 | 44500 | 229 |
| 288 | 20240925 | 151000 | 9660878400 | 44550 | 44650 | 44700 | 44550 | 600 |
| 289 | 20240925 | 150900 | 9634091150 | 44700 | 44700 | 44700 | 44600 | 531 |
| 290 | 20240925 | 150800 | 9610359400 | 44650 | 44700 | 44700 | 44650 | 332 |
| 291 | 20240925 | 150700 | 9595525400 | 44700 | 44800 | 44800 | 44650 | 576 |
| 292 | 20240925 | 150600 | 9569779400 | 44650 | 44650 | 44800 | 44600 | 385 |
| 293 | 20240925 | 150500 | 9552581050 | 44650 | 44650 | 44850 | 44600 | 504 |
| 294 | 20240925 | 150400 | 9530065100 | 44700 | 44650 | 44800 | 44650 | 322 |
| 295 | 20240925 | 150300 | 9515667200 | 44650 | 44750 | 44850 | 44650 | 918 |
| 296 | 20240925 | 150200 | 9474588600 | 44750 | 44800 | 44900 | 44750 | 329 |
| 297 | 20240925 | 150100 | 9459844300 | 44750 | 44750 | 44800 | 44700 | 504 |
| 298 | 20240925 | 150000 | 9437287250 | 44750 | 44900 | 44900 | 44700 | 1324 |
| 299 | 20240925 | 145900 | 9377997900 | 44900 | 44900 | 44950 | 44800 | 868 |
| 300 | 20240925 | 145800 | 9339028450 | 44900 | 44850 | 44950 | 44800 | 639 |
| 301 | 20240925 | 145700 | 9310345850 | 44850 | 44950 | 44950 | 44800 | 683 |
| 302 | 20240925 | 145600 | 9279689350 | 44950 | 44950 | 44950 | 44800 | 693 |
| 303 | 20240925 | 145500 | 9248584900 | 44750 | 44650 | 44950 | 44650 | 1309 |
| 304 | 20240925 | 145400 | 9189884600 | 44950 | 44900 | 44950 | 44700 | 1196 |
| 305 | 20240925 | 145300 | 9136247450 | 44850 | 44900 | 44900 | 44800 | 1008 |
| 306 | 20240925 | 145200 | 9091022600 | 44850 | 44800 | 44900 | 44800 | 894 |
| 307 | 20240925 | 145100 | 9050915050 | 44900 | 44750 | 44900 | 44700 | 1068 |
| 308 | 20240925 | 145000 | 9003059750 | 44750 | 44750 | 44850 | 44700 | 1026 |
| 309 | 20240925 | 144900 | 8957126250 | 44750 | 44750 | 44850 | 44700 | 1200 |
| 310 | 20240925 | 144800 | 8903411100 | 44750 | 44800 | 44800 | 44700 | 961 |
| 311 | 20240925 | 144700 | 8860398850 | 44850 | 44750 | 44850 | 44700 | 582 |
| 312 | 20240925 | 144600 | 8834316000 | 44750 | 44850 | 44850 | 44700 | 1366 |
| 313 | 20240925 | 144500 | 8773122000 | 44850 | 44850 | 44900 | 44800 | 800 |
| 314 | 20240925 | 144400 | 8737249350 | 44850 | 44900 | 44950 | 44850 | 1057 |
| 315 | 20240925 | 144300 | 8689806250 | 44900 | 44850 | 44950 | 44850 | 719 |
| 316 | 20240925 | 144200 | 8657515550 | 44850 | 44900 | 44950 | 44800 | 1194 |
| 317 | 20240925 | 144100 | 8603924950 | 44850 | 44850 | 44950 | 44850 | 909 |
| 318 | 20240925 | 144000 | 8563128500 | 44850 | 44850 | 44900 | 44800 | 766 |
| 319 | 20240925 | 143900 | 8528777750 | 44850 | 44900 | 44950 | 44850 | 1297 |
| 320 | 20240925 | 143800 | 8470536450 | 44900 | 44900 | 44900 | 44850 | 747 |
| 321 | 20240925 | 143700 | 8437003750 | 44900 | 44850 | 44900 | 44800 | 690 |
| 322 | 20240925 | 143600 | 8406050250 | 44850 | 44900 | 44900 | 44800 | 1165 |
| 323 | 20240925 | 143500 | 8353775750 | 44900 | 44900 | 44900 | 44850 | 807 |
| 324 | 20240925 | 143400 | 8317544500 | 44850 | 44900 | 44900 | 44850 | 803 |
| 325 | 20240925 | 143300 | 8281496300 | 44900 | 44900 | 44900 | 44850 | 898 |
| 326 | 20240925 | 143200 | 8241179500 | 44900 | 44900 | 44900 | 44850 | 867 |
| 327 | 20240925 | 143100 | 8202254750 | 44900 | 44850 | 44900 | 44850 | 764 |
| 328 | 20240925 | 143000 | 8167962600 | 44850 | 44900 | 44900 | 44800 | 1145 |
| 329 | 20240925 | 142900 | 8116612350 | 44900 | 44900 | 44900 | 44850 | 793 |
| 330 | 20240925 | 142800 | 8081010450 | 44900 | 44900 | 44900 | 44850 | 753 |
| 331 | 20240925 | 142700 | 8047205550 | 44900 | 44900 | 44900 | 44850 | 796 |
| 332 | 20240925 | 142600 | 8011474550 | 44900 | 44850 | 44900 | 44800 | 980 |
| 333 | 20240925 | 142500 | 7967526350 | 44850 | 44850 | 44900 | 44800 | 768 |
| 334 | 20240925 | 142400 | 7933081150 | 44850 | 44850 | 44900 | 44800 | 712 |
| 335 | 20240925 | 142300 | 7901150200 | 44800 | 44850 | 44850 | 44800 | 894 |
| 336 | 20240925 | 142200 | 7861060900 | 44800 | 44800 | 44850 | 44800 | 790 |
| 337 | 20240925 | 142100 | 7825640400 | 44800 | 44850 | 44850 | 44800 | 753 |
| 338 | 20240925 | 142000 | 7791881600 | 44800 | 44900 | 44900 | 44800 | 842 |
| 339 | 20240925 | 141900 | 7754092250 | 44900 | 44850 | 44900 | 44800 | 617 |
| 340 | 20240925 | 141800 | 7726399900 | 44850 | 44900 | 44900 | 44850 | 2527 |
| 341 | 20240925 | 141700 | 7612970600 | 44900 | 44900 | 44900 | 44850 | 1065 |
| 342 | 20240925 | 141600 | 7565156150 | 44900 | 44900 | 44900 | 44850 | 562 |
| 343 | 20240925 | 141500 | 7539927300 | 44900 | 44900 | 44900 | 44850 | 927 |
| 344 | 20240925 | 141400 | 7498332500 | 44850 | 44900 | 44900 | 44700 | 2700 |
| 345 | 20240925 | 141300 | 7377313050 | 44850 | 44800 | 44900 | 44800 | 1922 |
| 346 | 20240925 | 141200 | 7291099250 | 44850 | 44850 | 44850 | 44800 | 701 |
| 347 | 20240925 | 141100 | 7259664200 | 44850 | 44850 | 44850 | 44800 | 735 |
| 348 | 20240925 | 141000 | 7226704300 | 44850 | 44850 | 44850 | 44800 | 1391 |
| 349 | 20240925 | 140900 | 7164332300 | 44800 | 44800 | 44800 | 44750 | 1582 |
| 350 | 20240925 | 140800 | 7093459400 | 44800 | 44750 | 44800 | 44750 | 758 |
| 351 | 20240925 | 140700 | 7059511100 | 44700 | 44750 | 44750 | 44700 | 679 |
| 352 | 20240925 | 140600 | 7029127150 | 44700 | 44700 | 44750 | 44700 | 1165 |
| 353 | 20240925 | 140500 | 6977001150 | 44700 | 44750 | 44750 | 44700 | 932 |
| 354 | 20240925 | 140400 | 6935294250 | 44750 | 44750 | 44750 | 44700 | 480 |
| 355 | 20240925 | 140300 | 6913814300 | 44750 | 44750 | 44750 | 44700 | 852 |
| 356 | 20240925 | 140200 | 6875696700 | 44750 | 44750 | 44750 | 44700 | 956 |
| 357 | 20240925 | 140100 | 6832915750 | 44750 | 44750 | 44750 | 44700 | 624 |
| 358 | 20240925 | 140000 | 6804992250 | 44750 | 44700 | 44750 | 44650 | 1404 |
| 359 | 20240925 | 135900 | 6742203500 | 44700 | 44700 | 44700 | 44700 | 810 |
| 360 | 20240925 | 135800 | 6705996500 | 44700 | 44700 | 44700 | 44650 | 692 |
| 361 | 20240925 | 135700 | 6675065100 | 44700 | 44700 | 44700 | 44650 | 691 |
| 362 | 20240925 | 135600 | 6644178250 | 44650 | 44650 | 44700 | 44650 | 931 |
| 363 | 20240925 | 135500 | 6602572450 | 44700 | 44700 | 44700 | 44650 | 520 |
| 364 | 20240925 | 135400 | 6579331400 | 44700 | 44700 | 44700 | 44650 | 804 |
| 365 | 20240925 | 135300 | 6543392750 | 44700 | 44650 | 44700 | 44600 | 1351 |
| 366 | 20240925 | 135200 | 6483049650 | 44650 | 44650 | 44650 | 44650 | 1035 |
| 367 | 20240925 | 135100 | 6436836900 | 44650 | 44650 | 44650 | 44600 | 915 |
| 368 | 20240925 | 135000 | 6395983900 | 44650 | 44650 | 44650 | 44650 | 1117 |
| 369 | 20240925 | 134900 | 6346109850 | 44650 | 44650 | 44650 | 44600 | 835 |
| 370 | 20240925 | 134800 | 6308840150 | 44600 | 44600 | 44650 | 44600 | 750 |
| 371 | 20240925 | 134700 | 6275364550 | 44650 | 44650 | 44650 | 44600 | 781 |
| 372 | 20240925 | 134600 | 6240499750 | 44650 | 44650 | 44650 | 44600 | 1264 |
| 373 | 20240925 | 134500 | 6184064050 | 44600 | 44650 | 44650 | 44600 | 578 |
| 374 | 20240925 | 134400 | 6158261600 | 44650 | 44600 | 44650 | 44600 | 824 |
| 375 | 20240925 | 134300 | 6121472050 | 44650 | 44600 | 44650 | 44550 | 2822 |
| 376 | 20240925 | 134200 | 5995582800 | 44550 | 44600 | 44600 | 44550 | 1310 |
| 377 | 20240925 | 134100 | 5937165150 | 44550 | 44600 | 44600 | 44550 | 673 |
| 378 | 20240925 | 134000 | 5907157600 | 44550 | 44600 | 44600 | 44550 | 914 |
| 379 | 20240925 | 133900 | 5866403900 | 44600 | 44550 | 44600 | 44550 | 1095 |
| 380 | 20240925 | 133800 | 5817573150 | 44600 | 44550 | 44600 | 44500 | 988 |
| 381 | 20240925 | 133700 | 5773547700 | 44550 | 44450 | 44550 | 44450 | 4519 |
| 382 | 20240925 | 133600 | 5572408750 | 44450 | 44500 | 44500 | 44450 | 975 |
| 383 | 20240925 | 133500 | 5529024300 | 44450 | 44400 | 44500 | 44400 | 593 |
| 384 | 20240925 | 133400 | 5502660700 | 44450 | 44350 | 44450 | 44300 | 1045 |
| 385 | 20240925 | 133300 | 5456275900 | 44450 | 44450 | 44500 | 44350 | 1341 |
| 386 | 20240925 | 133200 | 5396712200 | 44450 | 44450 | 44500 | 44400 | 463 |
| 387 | 20240925 | 133100 | 5376126450 | 44500 | 44450 | 44500 | 44400 | 289 |
| 388 | 20240925 | 133000 | 5363273550 | 44450 | 44450 | 44500 | 44400 | 299 |
| 389 | 20240925 | 132900 | 5349980100 | 44500 | 44450 | 44500 | 44400 | 643 |
| 390 | 20240925 | 132800 | 5321394400 | 44500 | 44500 | 44500 | 44450 | 395 |
| 391 | 20240925 | 132700 | 5303818150 | 44450 | 44450 | 44500 | 44400 | 2878 |
| 392 | 20240925 | 132600 | 5175837750 | 44450 | 44450 | 44450 | 44400 | 412 |
| 393 | 20240925 | 132500 | 5157525850 | 44450 | 44400 | 44450 | 44400 | 5919 |
| 394 | 20240925 | 132400 | 4894645950 | 44400 | 44350 | 44400 | 44350 | 442 |
| 395 | 20240925 | 132300 | 4875023400 | 44400 | 44400 | 44400 | 44350 | 508 |
| 396 | 20240925 | 132200 | 4852470150 | 44400 | 44250 | 44400 | 44250 | 793 |
| 397 | 20240925 | 132100 | 4817276550 | 44350 | 44300 | 44350 | 44250 | 842 |
| 398 | 20240925 | 132000 | 4779960900 | 44300 | 44200 | 44300 | 44150 | 843 |
| 399 | 20240925 | 131900 | 4742660900 | 44200 | 44200 | 44200 | 44150 | 323 |
| 400 | 20240925 | 131800 | 4728385850 | 44200 | 44200 | 44200 | 44050 | 616 |
| 401 | 20240925 | 131700 | 4701200500 | 44200 | 44200 | 44200 | 44150 | 305 |
| 402 | 20240925 | 131600 | 4687725550 | 44150 | 44200 | 44200 | 44150 | 153 |
| 403 | 20240925 | 131500 | 4680965350 | 44200 | 44200 | 44200 | 44150 | 132 |
| 404 | 20240925 | 131400 | 4675133450 | 44200 | 44200 | 44200 | 44150 | 388 |
| 405 | 20240925 | 131300 | 4657991000 | 44150 | 44200 | 44200 | 44150 | 140 |
| 406 | 20240925 | 131200 | 4651803500 | 44200 | 44150 | 44200 | 44150 | 178 |
| 407 | 20240925 | 131100 | 4643937600 | 44200 | 44150 | 44200 | 44150 | 346 |
| 408 | 20240925 | 131000 | 4628659250 | 44150 | 44150 | 44150 | 44150 | 114 |
| 409 | 20240925 | 130900 | 4623626150 | 44150 | 44150 | 44150 | 44150 | 81 |
| 410 | 20240925 | 130800 | 4620050000 | 44100 | 44150 | 44150 | 44100 | 192 |
| 411 | 20240925 | 130700 | 4611574400 | 44150 | 44150 | 44150 | 44150 | 127 |
| 412 | 20240925 | 130600 | 4605967350 | 44150 | 44200 | 44200 | 44150 | 499 |
| 413 | 20240925 | 130500 | 4583934350 | 44200 | 44200 | 44200 | 44150 | 123 |
| 414 | 20240925 | 130400 | 4578499600 | 44200 | 44200 | 44200 | 44150 | 280 |
| 415 | 20240925 | 130300 | 4566129900 | 44200 | 44200 | 44200 | 44200 | 43 |
| 416 | 20240925 | 130200 | 4564229300 | 44200 | 44200 | 44200 | 44200 | 184 |
| 417 | 20240925 | 130100 | 4556096500 | 44200 | 44200 | 44200 | 44200 | 148 |
| 418 | 20240925 | 130000 | 4549554900 | 44200 | 44200 | 44200 | 44200 | 19 |
| 419 | 20240925 | 125900 | 4548715100 | 44200 | 44200 | 44200 | 44150 | 219 |
| 420 | 20240925 | 125800 | 4539039700 | 44200 | 44150 | 44200 | 44100 | 139 |
| 421 | 20240925 | 125700 | 4532897800 | 44150 | 44150 | 44150 | 44150 | 169 |
| 422 | 20240925 | 125600 | 4525436450 | 44150 | 44200 | 44200 | 44150 | 74 |
| 423 | 20240925 | 125500 | 4522168800 | 44200 | 44150 | 44200 | 44150 | 166 |
| 424 | 20240925 | 125400 | 4514838100 | 44150 | 44150 | 44150 | 44150 | 173 |
| 425 | 20240925 | 125300 | 4507200150 | 44100 | 44150 | 44150 | 44100 | 204 |
| 426 | 20240925 | 125200 | 4498195750 | 44150 | 44150 | 44150 | 44100 | 79 |
| 427 | 20240925 | 125100 | 4494708850 | 44150 | 44150 | 44150 | 44150 | 157 |
| 428 | 20240925 | 125000 | 4487777300 | 44150 | 44150 | 44150 | 44100 | 141 |
| 429 | 20240925 | 124900 | 4481553150 | 44100 | 44150 | 44150 | 44100 | 76 |
| 430 | 20240925 | 124800 | 4478200300 | 44150 | 44100 | 44150 | 44100 | 307 |
| 431 | 20240925 | 124700 | 4464647050 | 44150 | 44150 | 44150 | 44150 | 140 |
| 432 | 20240925 | 124600 | 4458466050 | 44150 | 44150 | 44150 | 44100 | 130 |
| 433 | 20240925 | 124500 | 4452727550 | 44150 | 44150 | 44150 | 44150 | 70 |
| 434 | 20240925 | 124400 | 4449637050 | 44150 | 44100 | 44150 | 44100 | 174 |
| 435 | 20240925 | 124300 | 4441956400 | 44150 | 44150 | 44150 | 44100 | 135 |
| 436 | 20240925 | 124200 | 4435997650 | 44150 | 44150 | 44150 | 44100 | 162 |
| 437 | 20240925 | 124100 | 4428845650 | 44100 | 44250 | 44250 | 44100 | 299 |
| 438 | 20240925 | 124000 | 4415642750 | 44300 | 44300 | 44300 | 44250 | 89 |
| 439 | 20240925 | 123900 | 4411701950 | 44300 | 44200 | 44300 | 44200 | 430 |
| 440 | 20240925 | 123800 | 4392677350 | 44200 | 44200 | 44200 | 44200 | 90 |
| 441 | 20240925 | 123700 | 4388699350 | 44200 | 44250 | 44250 | 44150 | 461 |
| 442 | 20240925 | 123600 | 4368319700 | 44250 | 44250 | 44250 | 44250 | 53 |
| 443 | 20240925 | 123500 | 4365974450 | 44250 | 44250 | 44250 | 44250 | 72 |
| 444 | 20240925 | 123400 | 4362788450 | 44250 | 44250 | 44250 | 44200 | 309 |
| 445 | 20240925 | 123300 | 4349117850 | 44250 | 44250 | 44250 | 44200 | 51 |
| 446 | 20240925 | 123200 | 4346861450 | 44250 | 44250 | 44250 | 44200 | 138 |
| 447 | 20240925 | 123100 | 4340756900 | 44200 | 44250 | 44250 | 44200 | 188 |
| 448 | 20240925 | 123000 | 4332438850 | 44250 | 44300 | 44350 | 44250 | 629 |
| 449 | 20240925 | 122900 | 4304576700 | 44350 | 44400 | 44400 | 44350 | 96 |
| 450 | 20240925 | 122800 | 4300314550 | 44400 | 44350 | 44400 | 44350 | 370 |
| 451 | 20240925 | 122700 | 4283903950 | 44350 | 44350 | 44350 | 44300 | 140 |
| 452 | 20240925 | 122600 | 4277697050 | 44350 | 44300 | 44350 | 44250 | 130 |
| 453 | 20240925 | 122500 | 4271935750 | 44350 | 44350 | 44350 | 44250 | 163 |
| 454 | 20240925 | 122400 | 4264710250 | 44350 | 44300 | 44350 | 44250 | 205 |
| 455 | 20240925 | 122300 | 4255628400 | 44300 | 44250 | 44300 | 44250 | 126 |
| 456 | 20240925 | 122200 | 4250046650 | 44250 | 44300 | 44300 | 44200 | 143 |
| 457 | 20240925 | 122100 | 4243717550 | 44300 | 44300 | 44300 | 44250 | 109 |
| 458 | 20240925 | 122000 | 4238889200 | 44300 | 44200 | 44300 | 44150 | 196 |
| 459 | 20240925 | 121900 | 4230224850 | 44200 | 44200 | 44200 | 44150 | 168 |
| 460 | 20240925 | 121800 | 4222800200 | 44200 | 44250 | 44250 | 44150 | 192 |
| 461 | 20240925 | 121700 | 4214313100 | 44250 | 44250 | 44250 | 44200 | 125 |
| 462 | 20240925 | 121600 | 4208782750 | 44250 | 44250 | 44300 | 44200 | 385 |
| 463 | 20240925 | 121500 | 4191745000 | 44300 | 44300 | 44300 | 44250 | 169 |
| 464 | 20240925 | 121400 | 4184259700 | 44300 | 44300 | 44300 | 44250 | 228 |
| 465 | 20240925 | 121300 | 4174160450 | 44300 | 44300 | 44300 | 44250 | 140 |
| 466 | 20240925 | 121200 | 4167959300 | 44300 | 44300 | 44300 | 44250 | 224 |
| 467 | 20240925 | 121100 | 4158038800 | 44300 | 44300 | 44300 | 44250 | 149 |
| 468 | 20240925 | 121000 | 4151440800 | 44300 | 44300 | 44300 | 44250 | 82 |
| 469 | 20240925 | 120900 | 4147809950 | 44300 | 44300 | 44300 | 44250 | 225 |
| 470 | 20240925 | 120800 | 4137843750 | 44300 | 44300 | 44300 | 44250 | 152 |
| 471 | 20240925 | 120700 | 4131110650 | 44300 | 44250 | 44300 | 44250 | 90 |
| 472 | 20240925 | 120600 | 4127124750 | 44250 | 44300 | 44300 | 44250 | 134 |
| 473 | 20240925 | 120500 | 4121189550 | 44300 | 44300 | 44300 | 44300 | 181 |
| 474 | 20240925 | 120400 | 4113171250 | 44300 | 44250 | 44300 | 44250 | 225 |
| 475 | 20240925 | 120300 | 4103207900 | 44300 | 44300 | 44300 | 44250 | 128 |
| 476 | 20240925 | 120200 | 4097539750 | 44300 | 44300 | 44400 | 44300 | 226 |
| 477 | 20240925 | 120100 | 4087522050 | 44400 | 44250 | 44400 | 44250 | 101 |
| 478 | 20240925 | 120000 | 4083043750 | 44350 | 44400 | 44400 | 44200 | 352 |
| 479 | 20240925 | 115900 | 4067441200 | 44400 | 44400 | 44400 | 44350 | 288 |
| 480 | 20240925 | 115800 | 4054664550 | 44400 | 44400 | 44400 | 44350 | 163 |
| 481 | 20240925 | 115700 | 4047428550 | 44400 | 44400 | 44400 | 44400 | 121 |
| 482 | 20240925 | 115600 | 4042056150 | 44350 | 44350 | 44400 | 44300 | 608 |
| 483 | 20240925 | 115500 | 4015098650 | 44400 | 44350 | 44400 | 44350 | 228 |
| 484 | 20240925 | 115400 | 4004976400 | 44400 | 44350 | 44400 | 44350 | 119 |
| 485 | 20240925 | 115300 | 3999694050 | 44400 | 44400 | 44400 | 44400 | 82 |
| 486 | 20240925 | 115200 | 3996053250 | 44400 | 44400 | 44400 | 44350 | 184 |
| 487 | 20240925 | 115100 | 3987884750 | 44400 | 44350 | 44400 | 44250 | 624 |
| 488 | 20240925 | 115000 | 3960216000 | 44350 | 44400 | 44400 | 44350 | 201 |
| 489 | 20240925 | 114900 | 3951293200 | 44400 | 44350 | 44400 | 44350 | 291 |
| 490 | 20240925 | 114800 | 3938376900 | 44400 | 44450 | 44450 | 44350 | 156 |
| 491 | 20240925 | 114700 | 3931448450 | 44400 | 44450 | 44450 | 44400 | 172 |
| 492 | 20240925 | 114600 | 3923805450 | 44400 | 44350 | 44400 | 44300 | 1501 |
| 493 | 20240925 | 114500 | 3857204950 | 44350 | 44400 | 44400 | 44350 | 450 |
| 494 | 20240925 | 114400 | 3837239500 | 44400 | 44400 | 44400 | 44400 | 86 |
| 495 | 20240925 | 114300 | 3833421100 | 44400 | 44350 | 44400 | 44250 | 674 |
| 496 | 20240925 | 114200 | 3803581450 | 44350 | 44400 | 44400 | 44350 | 180 |
| 497 | 20240925 | 114100 | 3795591800 | 44400 | 44400 | 44400 | 44350 | 116 |
| 498 | 20240925 | 114000 | 3790443750 | 44300 | 44350 | 44400 | 44300 | 262 |
| 499 | 20240925 | 113900 | 3778823100 | 44400 | 44400 | 44400 | 44400 | 149 |
| 500 | 20240925 | 113800 | 3772207500 | 44400 | 44250 | 44400 | 44250 | 177 |
| 501 | 20240925 | 113700 | 3764358800 | 44300 | 44300 | 44300 | 44250 | 460 |
| 502 | 20240925 | 113600 | 3743981400 | 44300 | 44300 | 44300 | 44250 | 38 |
| 503 | 20240925 | 113500 | 3742299200 | 44250 | 44350 | 44350 | 44250 | 641 |
| 504 | 20240925 | 113400 | 3713891250 | 44350 | 44400 | 44400 | 44300 | 223 |
| 505 | 20240925 | 113300 | 3704002100 | 44350 | 44350 | 44400 | 44350 | 86 |
| 506 | 20240925 | 113200 | 3700184700 | 44400 | 44350 | 44400 | 44350 | 243 |
| 507 | 20240925 | 113100 | 3689399400 | 44350 | 44350 | 44350 | 44300 | 92 |
| 508 | 20240925 | 113000 | 3685319600 | 44350 | 44350 | 44350 | 44300 | 132 |
| 509 | 20240925 | 112900 | 3679465450 | 44350 | 44350 | 44350 | 44300 | 463 |
| 510 | 20240925 | 112800 | 3658933950 | 44350 | 44350 | 44350 | 44350 | 71 |
| 511 | 20240925 | 112700 | 3655785100 | 44350 | 44350 | 44350 | 44300 | 66 |
| 512 | 20240925 | 112600 | 3652858300 | 44350 | 44350 | 44400 | 44300 | 615 |
| 513 | 20240925 | 112500 | 3625579700 | 44350 | 44350 | 44350 | 44350 | 21 |
| 514 | 20240925 | 112400 | 3624648350 | 44350 | 44350 | 44350 | 44350 | 84 |
| 515 | 20240925 | 112300 | 3620922950 | 44350 | 44450 | 44450 | 44350 | 165 |
| 516 | 20240925 | 112200 | 3613599350 | 44450 | 44350 | 44450 | 44350 | 576 |
| 517 | 20240925 | 112100 | 3588039850 | 44350 | 44350 | 44350 | 44350 | 147 |
| 518 | 20240925 | 112000 | 3581520400 | 44350 | 44350 | 44350 | 44350 | 270 |
| 519 | 20240925 | 111900 | 3569545900 | 44400 | 44450 | 44450 | 44400 | 219 |
| 520 | 20240925 | 111800 | 3559813750 | 44400 | 44450 | 44450 | 44400 | 92 |
| 521 | 20240925 | 111700 | 3555725150 | 44450 | 44400 | 44450 | 44350 | 153 |
| 522 | 20240925 | 111600 | 3548929100 | 44400 | 44400 | 44450 | 44350 | 550 |
| 523 | 20240925 | 111500 | 3524510400 | 44400 | 44400 | 44400 | 44350 | 139 |
| 524 | 20240925 | 111400 | 3518338850 | 44400 | 44350 | 44400 | 44350 | 78 |
| 525 | 20240925 | 111300 | 3514876300 | 44350 | 44450 | 44450 | 44350 | 179 |
| 526 | 20240925 | 111200 | 3506928900 | 44450 | 44400 | 44450 | 44400 | 303 |
| 527 | 20240925 | 111100 | 3493469400 | 44450 | 44400 | 44450 | 44400 | 115 |
| 528 | 20240925 | 111000 | 3488358500 | 44400 | 44450 | 44450 | 44350 | 99 |
| 529 | 20240925 | 110900 | 3483960450 | 44400 | 44400 | 44450 | 44400 | 532 |
| 530 | 20240925 | 110800 | 3460332150 | 44400 | 44400 | 44400 | 44350 | 119 |
| 531 | 20240925 | 110700 | 3455049700 | 44400 | 44400 | 44400 | 44350 | 48 |
| 532 | 20240925 | 110600 | 3452918550 | 44400 | 44400 | 44400 | 44400 | 253 |
| 533 | 20240925 | 110500 | 3441685350 | 44400 | 44450 | 44450 | 44350 | 855 |
| 534 | 20240925 | 110400 | 3403720250 | 44400 | 44400 | 44450 | 44400 | 147 |
| 535 | 20240925 | 110300 | 3397188700 | 44400 | 44450 | 44450 | 44400 | 236 |
| 536 | 20240925 | 110200 | 3386703650 | 44450 | 44400 | 44450 | 44400 | 790 |
| 537 | 20240925 | 110100 | 3351625600 | 44400 | 44400 | 44400 | 44400 | 186 |
| 538 | 20240925 | 110000 | 3343367200 | 44400 | 44350 | 44400 | 44350 | 105 |
| 539 | 20240925 | 105900 | 3338707100 | 44400 | 44400 | 44400 | 44350 | 141 |
| 540 | 20240925 | 105800 | 3332447000 | 44400 | 44350 | 44400 | 44350 | 164 |
| 541 | 20240925 | 105700 | 3325167750 | 44350 | 44400 | 44400 | 44350 | 134 |
| 542 | 20240925 | 105600 | 3319221200 | 44400 | 44400 | 44400 | 44350 | 697 |
| 543 | 20240925 | 105500 | 3288277350 | 44450 | 44450 | 44450 | 44400 | 146 |
| 544 | 20240925 | 105400 | 3281788100 | 44400 | 44400 | 44450 | 44400 | 1750 |
| 545 | 20240925 | 105300 | 3204062300 | 44400 | 44150 | 44400 | 44150 | 5011 |
| 546 | 20240925 | 105200 | 2982270700 | 44150 | 44150 | 44150 | 44150 | 145 |
| 547 | 20240925 | 105100 | 2975868950 | 44150 | 44100 | 44150 | 44100 | 140 |
| 548 | 20240925 | 105000 | 2969688050 | 44150 | 44150 | 44150 | 44100 | 115 |
| 549 | 20240925 | 104900 | 2964610900 | 44150 | 44150 | 44150 | 44100 | 115 |
| 550 | 20240925 | 104800 | 2959533850 | 44200 | 44200 | 44200 | 44100 | 284 |
| 551 | 20240925 | 104700 | 2947000900 | 44200 | 44200 | 44200 | 44150 | 232 |
| 552 | 20240925 | 104600 | 2936747750 | 44200 | 44150 | 44200 | 44150 | 1670 |
| 553 | 20240925 | 104500 | 2862952450 | 44150 | 44200 | 44200 | 44150 | 127 |
| 554 | 20240925 | 104400 | 2857340650 | 44200 | 44200 | 44200 | 44150 | 184 |
| 555 | 20240925 | 104300 | 2849211400 | 44200 | 44150 | 44200 | 44150 | 502 |
| 556 | 20240925 | 104200 | 2827045650 | 44150 | 44150 | 44150 | 44150 | 106 |
| 557 | 20240925 | 104100 | 2822365750 | 44150 | 44150 | 44150 | 44100 | 119 |
| 558 | 20240925 | 104000 | 2817111950 | 44150 | 44150 | 44150 | 44100 | 182 |
| 559 | 20240925 | 103900 | 2809078500 | 44150 | 44100 | 44150 | 44100 | 135 |
| 560 | 20240925 | 103800 | 2803122300 | 44150 | 44150 | 44150 | 44150 | 69 |
| 561 | 20240925 | 103700 | 2800075950 | 44150 | 44150 | 44150 | 44150 | 254 |
| 562 | 20240925 | 103600 | 2788861850 | 44100 | 44150 | 44150 | 44100 | 178 |
| 563 | 20240925 | 103500 | 2781008800 | 44150 | 44150 | 44150 | 44100 | 198 |
| 564 | 20240925 | 103400 | 2772275350 | 44150 | 44150 | 44150 | 44150 | 193 |
| 565 | 20240925 | 103300 | 2763754400 | 44150 | 44150 | 44150 | 44150 | 129 |
| 566 | 20240925 | 103200 | 2758059050 | 44150 | 44200 | 44200 | 44150 | 1198 |
| 567 | 20240925 | 103100 | 2705157900 | 44200 | 44200 | 44200 | 44150 | 25 |
| 568 | 20240925 | 103000 | 2704053450 | 44150 | 44200 | 44200 | 44150 | 135 |
| 569 | 20240925 | 102900 | 2698086550 | 44200 | 44200 | 44200 | 44200 | 81 |
| 570 | 20240925 | 102800 | 2694506350 | 44200 | 44150 | 44200 | 44100 | 300 |
| 571 | 20240925 | 102700 | 2681261200 | 44150 | 44050 | 44150 | 44050 | 1642 |
| 572 | 20240925 | 102600 | 2608882850 | 44050 | 43950 | 44050 | 43950 | 6396 |
| 573 | 20240925 | 102500 | 2327500500 | 43950 | 43850 | 43950 | 43850 | 1945 |
| 574 | 20240925 | 102400 | 2242117900 | 43850 | 43850 | 43850 | 43850 | 74 |
| 575 | 20240925 | 102300 | 2238873000 | 43850 | 43850 | 43850 | 43800 | 141 |
| 576 | 20240925 | 102200 | 2232692150 | 43850 | 43850 | 43850 | 43800 | 158 |
| 577 | 20240925 | 102100 | 2225765650 | 43750 | 43850 | 43850 | 43750 | 202 |
| 578 | 20240925 | 102000 | 2216913250 | 43850 | 43850 | 43850 | 43800 | 117 |
| 579 | 20240925 | 101900 | 2211784800 | 43850 | 43850 | 43850 | 43800 | 93 |
| 580 | 20240925 | 101800 | 2207707550 | 43750 | 43850 | 43850 | 43750 | 224 |
| 581 | 20240925 | 101700 | 2197894250 | 43850 | 43750 | 43850 | 43750 | 214 |
| 582 | 20240925 | 101600 | 2188510750 | 43800 | 43800 | 43850 | 43800 | 124 |
| 583 | 20240925 | 101500 | 2183077950 | 43850 | 43850 | 43850 | 43800 | 186 |
| 584 | 20240925 | 101400 | 2174927750 | 43850 | 43850 | 43850 | 43850 | 144 |
| 585 | 20240925 | 101300 | 2168613350 | 43850 | 43900 | 43900 | 43850 | 114 |
| 586 | 20240925 | 101200 | 2163611000 | 43900 | 43900 | 43900 | 43900 | 92 |
| 587 | 20240925 | 101100 | 2159572200 | 43900 | 43900 | 43900 | 43750 | 96 |
| 588 | 20240925 | 101000 | 2155364750 | 43850 | 43850 | 43900 | 43800 | 208 |
| 589 | 20240925 | 100900 | 2146242850 | 43850 | 43850 | 43850 | 43850 | 21 |
| 590 | 20240925 | 100800 | 2145322000 | 43850 | 43900 | 43900 | 43800 | 826 |
| 591 | 20240925 | 100700 | 2109111800 | 43900 | 43900 | 43900 | 43850 | 144 |
| 592 | 20240925 | 100600 | 2102791700 | 43850 | 43800 | 43850 | 43800 | 276 |
| 593 | 20240925 | 100500 | 2090689150 | 43800 | 43850 | 43850 | 43800 | 135 |
| 594 | 20240925 | 100400 | 2084772500 | 43850 | 43850 | 43850 | 43800 | 167 |
| 595 | 20240925 | 100300 | 2077449700 | 43850 | 43850 | 43900 | 43800 | 162 |
| 596 | 20240925 | 100200 | 2070345000 | 43900 | 43850 | 43900 | 43800 | 83 |
| 597 | 20240925 | 100100 | 2066705100 | 43900 | 43800 | 43900 | 43800 | 80 |
| 598 | 20240925 | 100000 | 2063200600 | 43800 | 43750 | 43800 | 43650 | 66 |
| 599 | 20240925 | 095900 | 2060310150 | 43650 | 43900 | 43900 | 43650 | 186 |
| 600 | 20240925 | 095800 | 2052165050 | 43850 | 43800 | 43900 | 43800 | 177 |
| 601 | 20240925 | 095700 | 2044404350 | 43750 | 43800 | 43800 | 43750 | 151 |
| 602 | 20240925 | 095600 | 2037792550 | 43800 | 43900 | 43900 | 43800 | 115 |
| 603 | 20240925 | 095500 | 2032750900 | 43900 | 43900 | 43900 | 43850 | 115 |
| 604 | 20240925 | 095400 | 2027704000 | 43900 | 43800 | 43900 | 43800 | 130 |
| 605 | 20240925 | 095300 | 2021999500 | 43950 | 43900 | 43950 | 43800 | 469 |
| 606 | 20240925 | 095200 | 2001414300 | 43800 | 43900 | 43900 | 43750 | 259 |
| 607 | 20240925 | 095100 | 1990071050 | 43800 | 43800 | 43950 | 43800 | 190 |
| 608 | 20240925 | 095000 | 1981738350 | 43950 | 43950 | 43950 | 43850 | 360 |
| 609 | 20240925 | 094900 | 1965930500 | 43900 | 43900 | 43950 | 43800 | 520 |
| 610 | 20240925 | 094800 | 1943103550 | 43850 | 43900 | 43950 | 43850 | 375 |
| 611 | 20240925 | 094700 | 1926652350 | 43900 | 43850 | 43950 | 43750 | 307 |
| 612 | 20240925 | 094600 | 1913180450 | 43850 | 43950 | 43950 | 43850 | 185 |
| 613 | 20240925 | 094500 | 1905058150 | 43900 | 43900 | 43950 | 43850 | 317 |
| 614 | 20240925 | 094400 | 1891141000 | 43850 | 43850 | 43950 | 43750 | 595 |
| 615 | 20240925 | 094300 | 1865036550 | 43850 | 43700 | 43850 | 43700 | 373 |
| 616 | 20240925 | 094200 | 1848701500 | 43750 | 43800 | 43850 | 43750 | 244 |
| 617 | 20240925 | 094100 | 1838014450 | 43800 | 43900 | 43900 | 43750 | 638 |
| 618 | 20240925 | 094000 | 1810076700 | 43950 | 44000 | 44000 | 43850 | 464 |
| 619 | 20240925 | 093900 | 1789693800 | 43950 | 43950 | 44000 | 43900 | 260 |
| 620 | 20240925 | 093800 | 1778264250 | 44000 | 44000 | 44000 | 43950 | 293 |
| 621 | 20240925 | 093700 | 1765374500 | 43950 | 43850 | 44000 | 43850 | 397 |
| 622 | 20240925 | 093600 | 1747930150 | 43900 | 43900 | 44050 | 43850 | 322 |
| 623 | 20240925 | 093500 | 1733780550 | 43850 | 44050 | 44050 | 43850 | 315 |
| 624 | 20240925 | 093400 | 1719919750 | 43950 | 44050 | 44050 | 43800 | 394 |
| 625 | 20240925 | 093300 | 1702593350 | 44000 | 44050 | 44050 | 43900 | 269 |
| 626 | 20240925 | 093200 | 1690755400 | 44050 | 44000 | 44050 | 43950 | 351 |
| 627 | 20240925 | 093100 | 1675305600 | 44000 | 44000 | 44050 | 43950 | 420 |
| 628 | 20240925 | 093000 | 1656823100 | 44050 | 44000 | 44050 | 44000 | 301 |
| 629 | 20240925 | 092900 | 1643575100 | 44050 | 44000 | 44100 | 43950 | 422 |
| 630 | 20240925 | 092800 | 1625005050 | 44000 | 44100 | 44150 | 43950 | 591 |
| 631 | 20240925 | 092700 | 1598971200 | 44100 | 44150 | 44150 | 44050 | 255 |
| 632 | 20240925 | 092600 | 1587717450 | 44150 | 44150 | 44150 | 44100 | 208 |
| 633 | 20240925 | 092500 | 1578536300 | 44100 | 44150 | 44150 | 44050 | 305 |
| 634 | 20240925 | 092400 | 1565074350 | 44150 | 44200 | 44200 | 44050 | 414 |
| 635 | 20240925 | 092300 | 1546801000 | 44200 | 44200 | 44250 | 44050 | 386 |
| 636 | 20240925 | 092200 | 1529765000 | 44250 | 44200 | 44250 | 44200 | 365 |
| 637 | 20240925 | 092100 | 1513614450 | 44250 | 44200 | 44250 | 44150 | 318 |
| 638 | 20240925 | 092000 | 1499556650 | 44200 | 44050 | 44250 | 44050 | 380 |
| 639 | 20240925 | 091900 | 1482762400 | 44050 | 44000 | 44150 | 44000 | 395 |
| 640 | 20240925 | 091800 | 1465350400 | 44000 | 44150 | 44150 | 43900 | 839 |
| 641 | 20240925 | 091700 | 1428393000 | 44100 | 43950 | 44100 | 43950 | 581 |
| 642 | 20240925 | 091600 | 1402789200 | 43850 | 44000 | 44000 | 43850 | 231 |
| 643 | 20240925 | 091500 | 1392631150 | 43950 | 44000 | 44100 | 43900 | 411 |
| 644 | 20240925 | 091400 | 1374545750 | 44000 | 44300 | 44300 | 44000 | 495 |
| 645 | 20240925 | 091300 | 1352678100 | 44300 | 44250 | 44400 | 44250 | 122 |
| 646 | 20240925 | 091200 | 1347266850 | 44250 | 44400 | 44400 | 44250 | 1143 |
| 647 | 20240925 | 091100 | 1296557650 | 44400 | 44400 | 44450 | 43700 | 714 |
| 648 | 20240925 | 091000 | 1264980700 | 44400 | 44350 | 44450 | 44250 | 1432 |
| 649 | 20240925 | 090900 | 1201418350 | 44400 | 44300 | 44400 | 44250 | 1102 |
| 650 | 20240925 | 090800 | 1152526000 | 44300 | 44200 | 44350 | 43950 | 1536 |
| 651 | 20240925 | 090700 | 1084603650 | 43950 | 44300 | 44400 | 43950 | 1676 |
| 652 | 20240925 | 090600 | 1010471350 | 44400 | 44500 | 44500 | 44300 | 2874 |
| 653 | 20240925 | 090500 | 882715850 | 44400 | 44300 | 44500 | 44300 | 3396 |
| 654 | 20240925 | 090400 | 731726450 | 44300 | 44050 | 44500 | 44050 | 4219 |
| 655 | 20240925 | 090300 | 544934200 | 44050 | 44000 | 44200 | 43950 | 3001 |
| 656 | 20240925 | 090200 | 412699600 | 44000 | 43800 | 44000 | 43800 | 2232 |
| 657 | 20240925 | 090100 | 314744000 | 43800 | 43500 | 43800 | 43450 | 3534 |
| 658 | 20240925 | 090000 | 160652350 | 43500 | 43350 | 43600 | 43300 | 3704 |