39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 200200 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 33932 |
| 3 | 20240925 | 200100 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 4 | 20240925 | 200000 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 5 | 20240925 | 195900 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 6 | 20240925 | 195800 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 7 | 20240925 | 195700 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 8 | 20240925 | 195600 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 9 | 20240925 | 195500 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 10 | 20240925 | 195400 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 11 | 20240925 | 195300 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 12 | 20240925 | 195200 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 13 | 20240925 | 195100 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 14 | 20240925 | 195000 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 15 | 20240925 | 194900 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 16 | 20240925 | 194800 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 17 | 20240925 | 194700 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 18 | 20240925 | 194600 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 19 | 20240925 | 194500 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 20 | 20240925 | 194400 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 21 | 20240925 | 194300 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 22 | 20240925 | 194200 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 23 | 20240925 | 194100 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 24 | 20240925 | 194000 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 25 | 20240925 | 193900 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 26 | 20240925 | 193800 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 27 | 20240925 | 193700 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 28 | 20240925 | 193600 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 29 | 20240925 | 193500 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 30 | 20240925 | 193400 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 31 | 20240925 | 193300 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 32 | 20240925 | 193200 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 33932 |
| 33 | 20240925 | 193100 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 34 | 20240925 | 193000 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 35 | 20240925 | 192900 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 36 | 20240925 | 192800 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 37 | 20240925 | 192700 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 38 | 20240925 | 192600 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 39 | 20240925 | 192500 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 40 | 20240925 | 192400 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 41 | 20240925 | 192300 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 42 | 20240925 | 192200 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 43 | 20240925 | 192100 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 44 | 20240925 | 192000 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 45 | 20240925 | 191900 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 46 | 20240925 | 191800 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 47 | 20240925 | 191700 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 48 | 20240925 | 191600 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 49 | 20240925 | 191500 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 50 | 20240925 | 191400 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 51 | 20240925 | 191300 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 52 | 20240925 | 191200 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 53 | 20240925 | 191100 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 54 | 20240925 | 191000 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 55 | 20240925 | 190900 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 56 | 20240925 | 190800 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 57 | 20240925 | 190700 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 58 | 20240925 | 190600 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 59 | 20240925 | 190500 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 60 | 20240925 | 190400 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 61 | 20240925 | 190300 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 62 | 20240925 | 190200 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 33932 |
| 63 | 20240925 | 190100 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 64 | 20240925 | 190000 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 65 | 20240925 | 185900 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 66 | 20240925 | 185800 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 67 | 20240925 | 185700 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 68 | 20240925 | 185600 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 69 | 20240925 | 185500 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 70 | 20240925 | 185400 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 71 | 20240925 | 185300 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 72 | 20240925 | 185200 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 73 | 20240925 | 185100 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 74 | 20240925 | 185000 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 75 | 20240925 | 184900 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 76 | 20240925 | 184800 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 77 | 20240925 | 184700 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 78 | 20240925 | 184600 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 79 | 20240925 | 184500 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 80 | 20240925 | 184400 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 81 | 20240925 | 184300 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 82 | 20240925 | 184200 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 83 | 20240925 | 184100 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 84 | 20240925 | 184000 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 85 | 20240925 | 183900 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 86 | 20240925 | 183800 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 87 | 20240925 | 183700 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 88 | 20240925 | 183600 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 89 | 20240925 | 183500 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 90 | 20240925 | 183400 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 91 | 20240925 | 183300 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 92 | 20240925 | 183200 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 33932 |
| 93 | 20240925 | 183100 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 94 | 20240925 | 183000 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 95 | 20240925 | 182900 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 96 | 20240925 | 182800 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 97 | 20240925 | 182700 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 98 | 20240925 | 182600 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 99 | 20240925 | 182500 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 100 | 20240925 | 182400 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 101 | 20240925 | 182300 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 102 | 20240925 | 182200 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 103 | 20240925 | 182100 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 104 | 20240925 | 182000 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 105 | 20240925 | 181900 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 106 | 20240925 | 181800 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 107 | 20240925 | 181700 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 108 | 20240925 | 181600 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 109 | 20240925 | 181500 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 110 | 20240925 | 181400 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 111 | 20240925 | 181300 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 112 | 20240925 | 181200 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 113 | 20240925 | 181100 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 114 | 20240925 | 181000 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 115 | 20240925 | 180900 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 116 | 20240925 | 180800 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 117 | 20240925 | 180700 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 118 | 20240925 | 180600 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 119 | 20240925 | 180500 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 120 | 20240925 | 180400 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 121 | 20240925 | 180300 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 122 | 20240925 | 180200 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 33932 |
| 123 | 20240925 | 180100 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 124 | 20240925 | 180000 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 125 | 20240925 | 175900 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 126 | 20240925 | 175800 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 127 | 20240925 | 175700 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 128 | 20240925 | 175600 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 129 | 20240925 | 175500 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 130 | 20240925 | 175400 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 131 | 20240925 | 175300 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 132 | 20240925 | 175200 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 133 | 20240925 | 175100 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 134 | 20240925 | 175000 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 135 | 20240925 | 174900 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 136 | 20240925 | 174800 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 137 | 20240925 | 174700 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 138 | 20240925 | 174600 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 139 | 20240925 | 174500 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 140 | 20240925 | 174400 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 141 | 20240925 | 174300 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 142 | 20240925 | 174200 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 143 | 20240925 | 174100 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 144 | 20240925 | 174000 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 145 | 20240925 | 173900 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 146 | 20240925 | 173800 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 147 | 20240925 | 173700 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 148 | 20240925 | 173600 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 149 | 20240925 | 173500 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 150 | 20240925 | 173400 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 151 | 20240925 | 173300 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 152 | 20240925 | 173200 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 33932 |
| 153 | 20240925 | 173100 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 154 | 20240925 | 173000 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 155 | 20240925 | 172900 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 156 | 20240925 | 172800 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 157 | 20240925 | 172700 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 158 | 20240925 | 172600 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 159 | 20240925 | 172500 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 160 | 20240925 | 172400 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 161 | 20240925 | 172300 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 162 | 20240925 | 172200 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 163 | 20240925 | 172100 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 164 | 20240925 | 172000 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 165 | 20240925 | 171900 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 166 | 20240925 | 171800 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 167 | 20240925 | 171700 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 168 | 20240925 | 171600 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 169 | 20240925 | 171500 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 170 | 20240925 | 171400 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 171 | 20240925 | 171300 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 172 | 20240925 | 171200 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 173 | 20240925 | 171100 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 174 | 20240925 | 171000 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 175 | 20240925 | 170900 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 176 | 20240925 | 170800 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 177 | 20240925 | 170700 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 178 | 20240925 | 170600 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 179 | 20240925 | 170500 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 180 | 20240925 | 170400 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 181 | 20240925 | 170300 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 182 | 20240925 | 170200 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 33932 |
| 183 | 20240925 | 170100 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 184 | 20240925 | 170000 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 185 | 20240925 | 165900 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 186 | 20240925 | 165800 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 187 | 20240925 | 165700 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 188 | 20240925 | 165600 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 189 | 20240925 | 165500 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 190 | 20240925 | 165400 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 191 | 20240925 | 165300 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 192 | 20240925 | 165200 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 193 | 20240925 | 165100 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 194 | 20240925 | 165000 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 195 | 20240925 | 164900 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 196 | 20240925 | 164800 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 197 | 20240925 | 164700 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 198 | 20240925 | 164600 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 199 | 20240925 | 164500 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 200 | 20240925 | 164400 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 201 | 20240925 | 164300 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 202 | 20240925 | 164200 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 203 | 20240925 | 164100 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 204 | 20240925 | 164000 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 205 | 20240925 | 163900 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 206 | 20240925 | 163800 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 207 | 20240925 | 163700 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 208 | 20240925 | 163600 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 209 | 20240925 | 163500 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 210 | 20240925 | 163400 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 211 | 20240925 | 163300 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 212 | 20240925 | 163200 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 33932 |
| 213 | 20240925 | 163100 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 214 | 20240925 | 163000 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 215 | 20240925 | 162900 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 216 | 20240925 | 162800 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 217 | 20240925 | 162700 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 218 | 20240925 | 162600 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 219 | 20240925 | 162500 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 220 | 20240925 | 162400 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 221 | 20240925 | 162300 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 222 | 20240925 | 162200 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 223 | 20240925 | 162100 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 224 | 20240925 | 162000 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 225 | 20240925 | 161900 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 226 | 20240925 | 161800 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 227 | 20240925 | 161700 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 228 | 20240925 | 161600 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 229 | 20240925 | 161500 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 230 | 20240925 | 161400 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 231 | 20240925 | 161300 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 232 | 20240925 | 161200 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 233 | 20240925 | 161100 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 234 | 20240925 | 161000 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 235 | 20240925 | 160900 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 236 | 20240925 | 160800 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 237 | 20240925 | 160700 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 238 | 20240925 | 160600 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 239 | 20240925 | 160500 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 240 | 20240925 | 160400 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 241 | 20240925 | 160300 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 242 | 20240925 | 160200 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 33932 |
| 243 | 20240925 | 160100 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 244 | 20240925 | 160000 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 245 | 20240925 | 155900 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 246 | 20240925 | 155800 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 247 | 20240925 | 155700 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 248 | 20240925 | 155600 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 249 | 20240925 | 155500 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 250 | 20240925 | 155400 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 251 | 20240925 | 155300 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 252 | 20240925 | 155200 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 253 | 20240925 | 155100 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 254 | 20240925 | 155000 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 255 | 20240925 | 154900 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 256 | 20240925 | 154800 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 257 | 20240925 | 154700 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 258 | 20240925 | 154600 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 259 | 20240925 | 154500 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 260 | 20240925 | 154400 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 261 | 20240925 | 154300 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 262 | 20240925 | 154200 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 263 | 20240925 | 154100 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 264 | 20240925 | 154000 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 265 | 20240925 | 153900 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 266 | 20240925 | 153800 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 267 | 20240925 | 153700 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 268 | 20240925 | 153600 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 269 | 20240925 | 153500 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 270 | 20240925 | 153400 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 271 | 20240925 | 153300 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 272 | 20240925 | 153200 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 33932 |
| 273 | 20240925 | 153100 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 274 | 20240925 | 153000 | 199077875600 | 150700 | 150700 | 150700 | 150700 | 33932 |
| 275 | 20240925 | 152900 | 193964323200 | 151400 | 151400 | 151400 | 151400 | 0 |
| 276 | 20240925 | 152800 | 193964323200 | 151400 | 151400 | 151400 | 151400 | 0 |
| 277 | 20240925 | 152700 | 193964323200 | 151400 | 151400 | 151400 | 151400 | 0 |
| 278 | 20240925 | 152600 | 193964323200 | 151400 | 151400 | 151400 | 151400 | 0 |
| 279 | 20240925 | 152500 | 193964323200 | 151400 | 151400 | 151400 | 151400 | 0 |
| 280 | 20240925 | 152400 | 193964323200 | 151400 | 151400 | 151400 | 151400 | 0 |
| 281 | 20240925 | 152300 | 193964323200 | 151400 | 151400 | 151400 | 151400 | 0 |
| 282 | 20240925 | 152200 | 193964323200 | 151400 | 151400 | 151400 | 151400 | 0 |
| 283 | 20240925 | 152100 | 193964323200 | 151400 | 151400 | 151400 | 151400 | 0 |
| 284 | 20240925 | 152000 | 193964323200 | 151400 | 151400 | 151400 | 151400 | 0 |
| 285 | 20240925 | 151900 | 193964323200 | 151400 | 151600 | 151800 | 151200 | 3779 |
| 286 | 20240925 | 151800 | 193392027300 | 151600 | 151800 | 151800 | 151300 | 2619 |
| 287 | 20240925 | 151700 | 192995201900 | 151800 | 151500 | 152000 | 151300 | 2511 |
| 288 | 20240925 | 151600 | 192614307200 | 151700 | 152000 | 152200 | 151300 | 4564 |
| 289 | 20240925 | 151500 | 191921716300 | 152100 | 152400 | 152500 | 152000 | 2356 |
| 290 | 20240925 | 151400 | 191563070300 | 152500 | 152300 | 152500 | 152100 | 3162 |
| 291 | 20240925 | 151300 | 191081452400 | 152300 | 152400 | 152800 | 152100 | 3199 |
| 292 | 20240925 | 151200 | 190594105600 | 152400 | 152700 | 152800 | 152300 | 4226 |
| 293 | 20240925 | 151100 | 189949801700 | 152800 | 152900 | 153200 | 152700 | 2039 |
| 294 | 20240925 | 151000 | 189638218500 | 152900 | 152700 | 153100 | 152700 | 3468 |
| 295 | 20240925 | 150900 | 189107890500 | 153000 | 153200 | 153300 | 152500 | 3911 |
| 296 | 20240925 | 150800 | 188509648100 | 153200 | 153400 | 153500 | 153200 | 1367 |
| 297 | 20240925 | 150700 | 188300047400 | 153300 | 153200 | 153600 | 153100 | 2187 |
| 298 | 20240925 | 150600 | 187964638200 | 153200 | 153400 | 153500 | 153100 | 1877 |
| 299 | 20240925 | 150500 | 187677035800 | 153400 | 153500 | 153600 | 153300 | 1327 |
| 300 | 20240925 | 150400 | 187473459700 | 153400 | 153300 | 153600 | 153200 | 2239 |
| 301 | 20240925 | 150300 | 187129852400 | 153300 | 153500 | 153700 | 153200 | 2831 |
| 302 | 20240925 | 150200 | 186695620000 | 153500 | 153300 | 153800 | 153300 | 2274 |
| 303 | 20240925 | 150100 | 186346611500 | 153400 | 152900 | 153500 | 152900 | 2784 |
| 304 | 20240925 | 150000 | 185919885100 | 152900 | 153300 | 153600 | 152700 | 3869 |
| 305 | 20240925 | 145900 | 185327287800 | 153300 | 154000 | 154000 | 152500 | 5884 |
| 306 | 20240925 | 145800 | 184425938200 | 153900 | 154000 | 154200 | 153900 | 1454 |
| 307 | 20240925 | 145700 | 184202066600 | 154100 | 154700 | 154800 | 154000 | 3581 |
| 308 | 20240925 | 145600 | 183649086100 | 154700 | 154900 | 155000 | 154700 | 1474 |
| 309 | 20240925 | 145500 | 183420819200 | 154800 | 154800 | 154900 | 154700 | 1572 |
| 310 | 20240925 | 145400 | 183177485100 | 154700 | 154600 | 154900 | 154600 | 1909 |
| 311 | 20240925 | 145300 | 182882076900 | 154700 | 154400 | 154800 | 154200 | 2286 |
| 312 | 20240925 | 145200 | 182528822100 | 154400 | 154600 | 154600 | 154100 | 2039 |
| 313 | 20240925 | 145100 | 182214071900 | 154500 | 154400 | 154700 | 154400 | 1542 |
| 314 | 20240925 | 145000 | 181975835400 | 154400 | 154000 | 154800 | 154000 | 3539 |
| 315 | 20240925 | 144900 | 181428829400 | 154000 | 154800 | 154800 | 154000 | 4827 |
| 316 | 20240925 | 144800 | 180683613500 | 154700 | 154700 | 154800 | 154500 | 6224 |
| 317 | 20240925 | 144700 | 179720766300 | 154700 | 154700 | 154800 | 154700 | 5565 |
| 318 | 20240925 | 144600 | 178859834100 | 154700 | 154600 | 154900 | 154100 | 4808 |
| 319 | 20240925 | 144500 | 178116919000 | 154600 | 154800 | 154900 | 154600 | 3084 |
| 320 | 20240925 | 144400 | 177639861100 | 154700 | 154800 | 154900 | 154700 | 4588 |
| 321 | 20240925 | 144300 | 176929953900 | 154800 | 154700 | 154900 | 154700 | 1914 |
| 322 | 20240925 | 144200 | 176633769100 | 154700 | 154500 | 154800 | 154500 | 2304 |
| 323 | 20240925 | 144100 | 176277391300 | 154500 | 154700 | 154900 | 154500 | 5410 |
| 324 | 20240925 | 144000 | 175440457100 | 154800 | 154900 | 155000 | 154700 | 1422 |
| 325 | 20240925 | 143900 | 175220172700 | 154900 | 154800 | 155000 | 154800 | 1269 |
| 326 | 20240925 | 143800 | 175023647100 | 154800 | 154900 | 155000 | 154700 | 1109 |
| 327 | 20240925 | 143700 | 174851951000 | 154800 | 155000 | 155100 | 154800 | 1082 |
| 328 | 20240925 | 143600 | 174684299300 | 155100 | 154800 | 155100 | 154800 | 1400 |
| 329 | 20240925 | 143500 | 174467377400 | 154900 | 154600 | 155000 | 154600 | 1620 |
| 330 | 20240925 | 143400 | 174216575600 | 154600 | 154700 | 154900 | 154600 | 2730 |
| 331 | 20240925 | 143300 | 173794192300 | 154700 | 154700 | 154800 | 154700 | 1431 |
| 332 | 20240925 | 143200 | 173572761500 | 154700 | 154800 | 154900 | 154600 | 1450 |
| 333 | 20240925 | 143100 | 173348354100 | 154900 | 154900 | 155000 | 154800 | 1198 |
| 334 | 20240925 | 143000 | 173162710300 | 154900 | 154700 | 155000 | 154700 | 1097 |
| 335 | 20240925 | 142900 | 172992814400 | 154800 | 154800 | 155000 | 154600 | 2491 |
| 336 | 20240925 | 142800 | 172607311100 | 155000 | 155200 | 155200 | 154700 | 2022 |
| 337 | 20240925 | 142700 | 172294075900 | 155100 | 154900 | 155200 | 154800 | 1451 |
| 338 | 20240925 | 142600 | 172069275600 | 154800 | 155100 | 155200 | 154800 | 1719 |
| 339 | 20240925 | 142500 | 171802847800 | 155100 | 155300 | 155400 | 154700 | 5913 |
| 340 | 20240925 | 142400 | 170886517500 | 155200 | 155600 | 155800 | 155200 | 1852 |
| 341 | 20240925 | 142300 | 170598624200 | 155600 | 155500 | 155900 | 155500 | 1108 |
| 342 | 20240925 | 142200 | 170426233400 | 155500 | 155900 | 155900 | 155500 | 951 |
| 343 | 20240925 | 142100 | 170278205800 | 155800 | 155700 | 155900 | 155600 | 1592 |
| 344 | 20240925 | 142000 | 170030205400 | 155700 | 155800 | 156000 | 155600 | 1029 |
| 345 | 20240925 | 141900 | 169869873000 | 155900 | 155600 | 155900 | 155500 | 1870 |
| 346 | 20240925 | 141800 | 169578754000 | 155600 | 156000 | 156100 | 155500 | 2319 |
| 347 | 20240925 | 141700 | 169217359000 | 156000 | 156100 | 156200 | 156000 | 1026 |
| 348 | 20240925 | 141600 | 169057207500 | 156100 | 156500 | 156500 | 156100 | 1072 |
| 349 | 20240925 | 141500 | 168889755900 | 156500 | 156300 | 156500 | 156300 | 999 |
| 350 | 20240925 | 141400 | 168733548000 | 156300 | 156400 | 156600 | 156300 | 875 |
| 351 | 20240925 | 141300 | 168596660100 | 156400 | 156500 | 156700 | 156300 | 1107 |
| 352 | 20240925 | 141200 | 168423446800 | 156600 | 156500 | 156700 | 156300 | 929 |
| 353 | 20240925 | 141100 | 168278111400 | 156400 | 156200 | 156500 | 156100 | 1509 |
| 354 | 20240925 | 141000 | 168042287500 | 156200 | 156400 | 156400 | 156000 | 2687 |
| 355 | 20240925 | 140900 | 167622516900 | 156500 | 156700 | 156800 | 156400 | 1394 |
| 356 | 20240925 | 140800 | 167404324300 | 156800 | 156900 | 157200 | 156800 | 1624 |
| 357 | 20240925 | 140700 | 167149399700 | 156900 | 156800 | 157100 | 156600 | 2655 |
| 358 | 20240925 | 140600 | 166732805400 | 156700 | 156700 | 156800 | 156300 | 1902 |
| 359 | 20240925 | 140500 | 166435012800 | 156600 | 156700 | 156900 | 156500 | 1940 |
| 360 | 20240925 | 140400 | 166131195100 | 156700 | 156700 | 156900 | 156600 | 1099 |
| 361 | 20240925 | 140300 | 165958904900 | 156700 | 156600 | 157000 | 156600 | 586 |
| 362 | 20240925 | 140200 | 165867039800 | 156600 | 156900 | 156900 | 156600 | 1043 |
| 363 | 20240925 | 140100 | 165703622500 | 156800 | 157100 | 157100 | 156700 | 1101 |
| 364 | 20240925 | 140000 | 165530844100 | 157100 | 157000 | 157200 | 157000 | 1654 |
| 365 | 20240925 | 135900 | 165270925300 | 157000 | 156800 | 157100 | 156700 | 1117 |
| 366 | 20240925 | 135800 | 165095602300 | 156800 | 156900 | 157100 | 156600 | 2080 |
| 367 | 20240925 | 135700 | 164769374300 | 156900 | 157000 | 157100 | 156800 | 1347 |
| 368 | 20240925 | 135600 | 164557918800 | 157000 | 156900 | 157200 | 156700 | 1873 |
| 369 | 20240925 | 135500 | 164263943000 | 156800 | 157400 | 157500 | 156800 | 2722 |
| 370 | 20240925 | 135400 | 163836048700 | 157300 | 157600 | 157600 | 157200 | 4877 |
| 371 | 20240925 | 135300 | 163068430800 | 157600 | 156400 | 157600 | 156400 | 14182 |
| 372 | 20240925 | 135200 | 160841318600 | 156500 | 156700 | 156800 | 156300 | 1175 |
| 373 | 20240925 | 135100 | 160657383400 | 156700 | 156600 | 156800 | 156600 | 2070 |
| 374 | 20240925 | 135000 | 160332979000 | 156600 | 156500 | 156800 | 156500 | 1389 |
| 375 | 20240925 | 134900 | 160115373200 | 156600 | 156100 | 156600 | 156100 | 4646 |
| 376 | 20240925 | 134800 | 159388827800 | 156000 | 156000 | 156200 | 155900 | 1279 |
| 377 | 20240925 | 134700 | 159189271100 | 156000 | 156200 | 156300 | 156000 | 936 |
| 378 | 20240925 | 134600 | 159043118100 | 156200 | 156000 | 156300 | 156000 | 908 |
| 379 | 20240925 | 134500 | 158901336100 | 156100 | 155600 | 156200 | 155500 | 3328 |
| 380 | 20240925 | 134400 | 158382329200 | 155500 | 155600 | 155700 | 155500 | 536 |
| 381 | 20240925 | 134300 | 158298943200 | 155700 | 155700 | 155900 | 155500 | 1047 |
| 382 | 20240925 | 134200 | 158136016100 | 155700 | 156000 | 156100 | 155600 | 2243 |
| 383 | 20240925 | 134100 | 157786525700 | 156200 | 156100 | 156200 | 156000 | 1728 |
| 384 | 20240925 | 134000 | 157516722900 | 156100 | 156000 | 156200 | 155900 | 975 |
| 385 | 20240925 | 133900 | 157364513400 | 156100 | 156100 | 156200 | 155800 | 1278 |
| 386 | 20240925 | 133800 | 157165150400 | 156100 | 156000 | 156100 | 155900 | 1150 |
| 387 | 20240925 | 133700 | 156985717500 | 156000 | 156000 | 156100 | 155700 | 940 |
| 388 | 20240925 | 133600 | 156839091000 | 156000 | 155900 | 156100 | 155900 | 469 |
| 389 | 20240925 | 133500 | 156765918300 | 155900 | 155900 | 156300 | 155800 | 2739 |
| 390 | 20240925 | 133400 | 156338370100 | 155900 | 155500 | 156000 | 155500 | 962 |
| 391 | 20240925 | 133300 | 156188555900 | 155600 | 155600 | 155700 | 155400 | 963 |
| 392 | 20240925 | 133200 | 156038773600 | 155500 | 156200 | 156200 | 155500 | 1636 |
| 393 | 20240925 | 133100 | 155783889800 | 156200 | 156600 | 156800 | 156100 | 2762 |
| 394 | 20240925 | 133000 | 155351405700 | 156600 | 156400 | 156600 | 156400 | 2488 |
| 395 | 20240925 | 132900 | 154962039400 | 156500 | 156300 | 156500 | 156300 | 667 |
| 396 | 20240925 | 132800 | 154857731600 | 156300 | 156000 | 156500 | 156000 | 2694 |
| 397 | 20240925 | 132700 | 154436842700 | 156100 | 156000 | 156100 | 155800 | 1513 |
| 398 | 20240925 | 132600 | 154200858700 | 156000 | 156000 | 156100 | 155700 | 584 |
| 399 | 20240925 | 132500 | 154109772400 | 156000 | 156200 | 156500 | 155900 | 1131 |
| 400 | 20240925 | 132400 | 153933218600 | 156300 | 156500 | 156600 | 156300 | 5173 |
| 401 | 20240925 | 132300 | 153123466300 | 156400 | 156300 | 156500 | 156300 | 1983 |
| 402 | 20240925 | 132200 | 152813332500 | 156300 | 156300 | 156400 | 156300 | 759 |
| 403 | 20240925 | 132100 | 152694676000 | 156300 | 156100 | 156400 | 156100 | 1697 |
| 404 | 20240925 | 132000 | 152429500200 | 156200 | 156100 | 156200 | 156000 | 1299 |
| 405 | 20240925 | 131900 | 152226686300 | 156100 | 155900 | 156100 | 155800 | 1791 |
| 406 | 20240925 | 131800 | 151947341300 | 155900 | 155800 | 156000 | 155800 | 945 |
| 407 | 20240925 | 131700 | 151800064100 | 155800 | 155900 | 156200 | 155600 | 3251 |
| 408 | 20240925 | 131600 | 151293157300 | 155900 | 155700 | 156200 | 155600 | 3077 |
| 409 | 20240925 | 131500 | 150813325900 | 155600 | 155400 | 155800 | 155400 | 1659 |
| 410 | 20240925 | 131400 | 150555259500 | 155500 | 155200 | 155500 | 155100 | 1629 |
| 411 | 20240925 | 131300 | 150302174300 | 155200 | 155100 | 155300 | 155000 | 973 |
| 412 | 20240925 | 131200 | 150151173400 | 155100 | 154800 | 155200 | 154700 | 1742 |
| 413 | 20240925 | 131100 | 149881275800 | 154800 | 154700 | 154900 | 154600 | 3062 |
| 414 | 20240925 | 131000 | 149407517200 | 154700 | 154800 | 154900 | 154600 | 1515 |
| 415 | 20240925 | 130900 | 149173087600 | 154800 | 154900 | 154900 | 154800 | 614 |
| 416 | 20240925 | 130800 | 149078023600 | 154900 | 154900 | 155000 | 154700 | 725 |
| 417 | 20240925 | 130700 | 148965748300 | 155100 | 154700 | 155100 | 154700 | 1727 |
| 418 | 20240925 | 130600 | 148698364000 | 154700 | 155000 | 155000 | 154600 | 2377 |
| 419 | 20240925 | 130500 | 148330483600 | 154900 | 155100 | 155300 | 154800 | 1107 |
| 420 | 20240925 | 130400 | 148158860300 | 155100 | 155200 | 155300 | 155000 | 680 |
| 421 | 20240925 | 130300 | 148053337200 | 155200 | 154800 | 155800 | 154700 | 2258 |
| 422 | 20240925 | 130200 | 147703540700 | 154800 | 156000 | 156100 | 154500 | 6515 |
| 423 | 20240925 | 130100 | 146692629800 | 156000 | 156000 | 156100 | 155900 | 580 |
| 424 | 20240925 | 130000 | 146602149500 | 156000 | 156100 | 156100 | 156000 | 1606 |
| 425 | 20240925 | 125900 | 146351501900 | 156000 | 155900 | 156100 | 155800 | 1942 |
| 426 | 20240925 | 125800 | 146048639600 | 155800 | 155800 | 155900 | 155700 | 607 |
| 427 | 20240925 | 125700 | 145954083100 | 155600 | 155600 | 155800 | 155500 | 1220 |
| 428 | 20240925 | 125600 | 145764238900 | 155600 | 155600 | 155600 | 155500 | 1201 |
| 429 | 20240925 | 125500 | 145577450600 | 155700 | 156000 | 156100 | 155600 | 1238 |
| 430 | 20240925 | 125400 | 145384536100 | 156000 | 155900 | 156100 | 155800 | 1949 |
| 431 | 20240925 | 125300 | 145080601000 | 155900 | 155500 | 155900 | 155400 | 1380 |
| 432 | 20240925 | 125200 | 144865793700 | 155400 | 155700 | 155800 | 155400 | 2282 |
| 433 | 20240925 | 125100 | 144510905200 | 155800 | 155900 | 155900 | 155600 | 861 |
| 434 | 20240925 | 125000 | 144376810400 | 155800 | 155900 | 156000 | 155800 | 510 |
| 435 | 20240925 | 124900 | 144297294900 | 155900 | 155800 | 156000 | 155700 | 1897 |
| 436 | 20240925 | 124800 | 144001520300 | 155900 | 155800 | 156200 | 155700 | 2563 |
| 437 | 20240925 | 124700 | 143601858900 | 155700 | 155800 | 155900 | 155600 | 501 |
| 438 | 20240925 | 124600 | 143523816600 | 155900 | 155500 | 155900 | 155500 | 2766 |
| 439 | 20240925 | 124500 | 143093368200 | 155600 | 156100 | 156100 | 155500 | 2461 |
| 440 | 20240925 | 124400 | 142710069800 | 156100 | 156200 | 156300 | 155800 | 2705 |
| 441 | 20240925 | 124300 | 142288011800 | 156300 | 156200 | 156300 | 156100 | 1029 |
| 442 | 20240925 | 124200 | 142127277700 | 156100 | 156100 | 156200 | 156100 | 1461 |
| 443 | 20240925 | 124100 | 141899129200 | 156100 | 156000 | 156100 | 155800 | 1920 |
| 444 | 20240925 | 124000 | 141599607400 | 156000 | 156000 | 156100 | 155800 | 748 |
| 445 | 20240925 | 123900 | 141482936700 | 156100 | 156100 | 156300 | 155800 | 1408 |
| 446 | 20240925 | 123800 | 141263214000 | 156100 | 156300 | 156400 | 156000 | 1746 |
| 447 | 20240925 | 123700 | 140990616500 | 156300 | 156600 | 156600 | 156000 | 1218 |
| 448 | 20240925 | 123600 | 140800175600 | 156600 | 156200 | 156800 | 155800 | 2464 |
| 449 | 20240925 | 123500 | 140415135600 | 156100 | 156300 | 156400 | 155700 | 2171 |
| 450 | 20240925 | 123400 | 140076320100 | 156300 | 157100 | 157100 | 156200 | 5738 |
| 451 | 20240925 | 123300 | 139176972800 | 157100 | 156500 | 157100 | 156400 | 7286 |
| 452 | 20240925 | 123200 | 138034212800 | 156500 | 156600 | 156700 | 156200 | 3176 |
| 453 | 20240925 | 123100 | 137537152900 | 156600 | 156500 | 156800 | 156400 | 5438 |
| 454 | 20240925 | 123000 | 136685726300 | 156600 | 156300 | 156600 | 156100 | 4473 |
| 455 | 20240925 | 122900 | 135986431200 | 156300 | 155300 | 156300 | 155300 | 10347 |
| 456 | 20240925 | 122800 | 134373409600 | 155300 | 155200 | 155400 | 155200 | 1226 |
| 457 | 20240925 | 122700 | 134182985600 | 155200 | 155300 | 155400 | 155100 | 799 |
| 458 | 20240925 | 122600 | 134058945100 | 155300 | 155600 | 155600 | 155300 | 2880 |
| 459 | 20240925 | 122500 | 133610928000 | 155600 | 155200 | 155600 | 155200 | 1709 |
| 460 | 20240925 | 122400 | 133345208000 | 155300 | 155100 | 155300 | 155000 | 1117 |
| 461 | 20240925 | 122300 | 133171950700 | 155100 | 155200 | 155400 | 155100 | 1358 |
| 462 | 20240925 | 122200 | 132961087500 | 155200 | 155400 | 155500 | 155200 | 1071 |
| 463 | 20240925 | 122100 | 132794799400 | 155400 | 155700 | 155700 | 155300 | 2611 |
| 464 | 20240925 | 122000 | 132388848800 | 155700 | 155200 | 155800 | 155100 | 7806 |
| 465 | 20240925 | 121900 | 131175043800 | 155100 | 155000 | 155200 | 155000 | 1011 |
| 466 | 20240925 | 121800 | 131018223200 | 155100 | 155200 | 155200 | 155000 | 1437 |
| 467 | 20240925 | 121700 | 130795398400 | 155000 | 154700 | 155300 | 154700 | 4756 |
| 468 | 20240925 | 121600 | 130058231200 | 154700 | 154700 | 154900 | 154600 | 1827 |
| 469 | 20240925 | 121500 | 129775527700 | 154800 | 154600 | 154800 | 154500 | 2288 |
| 470 | 20240925 | 121400 | 129421736100 | 154600 | 154500 | 154700 | 154400 | 774 |
| 471 | 20240925 | 121300 | 129302151800 | 154500 | 154100 | 154600 | 154100 | 1126 |
| 472 | 20240925 | 121200 | 129128305900 | 154100 | 154400 | 154500 | 154100 | 1492 |
| 473 | 20240925 | 121100 | 128898140200 | 154300 | 154300 | 154700 | 154200 | 2461 |
| 474 | 20240925 | 121000 | 128518026200 | 154300 | 154600 | 154600 | 154200 | 1907 |
| 475 | 20240925 | 120900 | 128223587800 | 154600 | 154600 | 154700 | 154300 | 1131 |
| 476 | 20240925 | 120800 | 128048889600 | 154500 | 154800 | 154900 | 154400 | 1945 |
| 477 | 20240925 | 120700 | 127748087200 | 154700 | 155300 | 155500 | 154400 | 8083 |
| 478 | 20240925 | 120600 | 126493672200 | 155300 | 154900 | 155400 | 154800 | 10745 |
| 479 | 20240925 | 120500 | 124827268000 | 154900 | 154700 | 154900 | 154600 | 2698 |
| 480 | 20240925 | 120400 | 124409756900 | 154700 | 154100 | 154700 | 154100 | 6678 |
| 481 | 20240925 | 120300 | 123378637000 | 154000 | 154000 | 154100 | 154000 | 142 |
| 482 | 20240925 | 120200 | 123356761600 | 154100 | 153700 | 154100 | 153700 | 1220 |
| 483 | 20240925 | 120100 | 123168963800 | 153800 | 154100 | 154100 | 153700 | 1346 |
| 484 | 20240925 | 120000 | 122961724900 | 154100 | 153900 | 154100 | 153900 | 808 |
| 485 | 20240925 | 115900 | 122837315000 | 154000 | 154000 | 154100 | 153900 | 820 |
| 486 | 20240925 | 115800 | 122711032200 | 154000 | 154100 | 154200 | 154000 | 1118 |
| 487 | 20240925 | 115700 | 122538800300 | 154200 | 154300 | 154300 | 154100 | 1678 |
| 488 | 20240925 | 115600 | 122280081400 | 154200 | 154000 | 154300 | 154000 | 4272 |
| 489 | 20240925 | 115500 | 121621583700 | 154000 | 153800 | 154000 | 153800 | 1902 |
| 490 | 20240925 | 115400 | 121328863900 | 153700 | 153600 | 153800 | 153500 | 1427 |
| 491 | 20240925 | 115300 | 121109655200 | 153500 | 153600 | 153800 | 153500 | 674 |
| 492 | 20240925 | 115200 | 121006063900 | 153600 | 153700 | 153700 | 153500 | 684 |
| 493 | 20240925 | 115100 | 120900993000 | 153700 | 153800 | 153800 | 153500 | 1055 |
| 494 | 20240925 | 115000 | 120738860900 | 153900 | 153900 | 154000 | 153800 | 995 |
| 495 | 20240925 | 114900 | 120585721800 | 153900 | 153800 | 154000 | 153800 | 1365 |
| 496 | 20240925 | 114800 | 120375618900 | 153800 | 153900 | 153900 | 153700 | 1128 |
| 497 | 20240925 | 114700 | 120202110900 | 153900 | 153800 | 154000 | 153800 | 2361 |
| 498 | 20240925 | 114600 | 119838778500 | 153700 | 153600 | 153800 | 153500 | 2078 |
| 499 | 20240925 | 114500 | 119519336300 | 153500 | 153500 | 153700 | 153400 | 1392 |
| 500 | 20240925 | 114400 | 119305578400 | 153400 | 153400 | 153400 | 153200 | 1228 |
| 501 | 20240925 | 114300 | 119117308800 | 153400 | 153400 | 153600 | 153300 | 1279 |
| 502 | 20240925 | 114200 | 118920984400 | 153400 | 153500 | 153600 | 153400 | 853 |
| 503 | 20240925 | 114100 | 118790065400 | 153500 | 153600 | 153600 | 153400 | 956 |
| 504 | 20240925 | 114000 | 118643313500 | 153500 | 153600 | 153600 | 153500 | 439 |
| 505 | 20240925 | 113900 | 118575918700 | 153600 | 153600 | 153600 | 153300 | 1476 |
| 506 | 20240925 | 113800 | 118349385800 | 153600 | 153700 | 153800 | 153500 | 1805 |
| 507 | 20240925 | 113700 | 118072036200 | 153600 | 153600 | 153700 | 153400 | 1009 |
| 508 | 20240925 | 113600 | 117917077900 | 153400 | 153500 | 153600 | 153400 | 431 |
| 509 | 20240925 | 113500 | 117850939900 | 153500 | 153700 | 153700 | 153400 | 754 |
| 510 | 20240925 | 113400 | 117735199900 | 153600 | 153400 | 153700 | 153300 | 1833 |
| 511 | 20240925 | 113300 | 117453758300 | 153400 | 153500 | 153600 | 153200 | 1643 |
| 512 | 20240925 | 113200 | 117201731700 | 153600 | 153200 | 153700 | 153200 | 2573 |
| 513 | 20240925 | 113100 | 116806875000 | 153300 | 153100 | 153300 | 153100 | 777 |
| 514 | 20240925 | 113000 | 116687848300 | 153200 | 152800 | 153500 | 152700 | 4878 |
| 515 | 20240925 | 112900 | 115941205200 | 152700 | 152600 | 152800 | 152600 | 871 |
| 516 | 20240925 | 112800 | 115808231000 | 152600 | 152800 | 152900 | 152600 | 821 |
| 517 | 20240925 | 112700 | 115682826500 | 152800 | 152400 | 152800 | 152300 | 2167 |
| 518 | 20240925 | 112600 | 115352396900 | 152400 | 152300 | 152500 | 152200 | 1094 |
| 519 | 20240925 | 112500 | 115185721500 | 152500 | 152500 | 152600 | 152300 | 1671 |
| 520 | 20240925 | 112400 | 114930975900 | 152500 | 152700 | 152900 | 152400 | 1703 |
| 521 | 20240925 | 112300 | 114671104600 | 152600 | 152800 | 152800 | 152400 | 1923 |
| 522 | 20240925 | 112200 | 114377720700 | 152700 | 153200 | 153200 | 152700 | 732 |
| 523 | 20240925 | 112100 | 114265732700 | 153200 | 152800 | 153200 | 152700 | 1242 |
| 524 | 20240925 | 112000 | 114075699500 | 152800 | 152600 | 152800 | 152300 | 2668 |
| 525 | 20240925 | 111900 | 113668713400 | 152700 | 153300 | 153400 | 152600 | 3833 |
| 526 | 20240925 | 111800 | 113082714300 | 153300 | 153300 | 153400 | 153200 | 1124 |
| 527 | 20240925 | 111700 | 112910405400 | 153200 | 153200 | 153800 | 153000 | 3494 |
| 528 | 20240925 | 111600 | 112374942200 | 153200 | 153300 | 153500 | 153100 | 1743 |
| 529 | 20240925 | 111500 | 112107770500 | 153300 | 153200 | 153400 | 153100 | 1568 |
| 530 | 20240925 | 111400 | 111867568300 | 153200 | 153100 | 153400 | 153100 | 1990 |
| 531 | 20240925 | 111300 | 111562594400 | 153200 | 153500 | 153500 | 153100 | 1788 |
| 532 | 20240925 | 111200 | 111288697500 | 153300 | 153600 | 153600 | 153000 | 3464 |
| 533 | 20240925 | 111100 | 110757582000 | 153600 | 153800 | 154000 | 153500 | 2495 |
| 534 | 20240925 | 111000 | 110373952100 | 153800 | 154100 | 154500 | 153500 | 3439 |
| 535 | 20240925 | 110900 | 109844598900 | 154100 | 155200 | 155300 | 153800 | 12120 |
| 536 | 20240925 | 110800 | 107968748900 | 155200 | 155200 | 155200 | 155200 | 0 |
| 537 | 20240925 | 110700 | 107968748900 | 155200 | 155200 | 155200 | 155200 | 0 |
| 538 | 20240925 | 110600 | 107968748900 | 155200 | 153800 | 155200 | 153700 | 28358 |
| 539 | 20240925 | 110500 | 103583779200 | 153800 | 153800 | 153800 | 153700 | 957 |
| 540 | 20240925 | 110400 | 103436628300 | 153800 | 153800 | 153900 | 153700 | 2012 |
| 541 | 20240925 | 110300 | 103127210700 | 153700 | 153400 | 153900 | 153300 | 2491 |
| 542 | 20240925 | 110200 | 102744649000 | 153300 | 153300 | 153400 | 153000 | 1689 |
| 543 | 20240925 | 110100 | 102485781500 | 153300 | 153300 | 153400 | 153200 | 1203 |
| 544 | 20240925 | 110000 | 102301344800 | 153200 | 153300 | 153400 | 152600 | 2409 |
| 545 | 20240925 | 105900 | 101932677900 | 153300 | 153500 | 153500 | 153100 | 1725 |
| 546 | 20240925 | 105800 | 101668216500 | 153400 | 153200 | 153600 | 153200 | 4695 |
| 547 | 20240925 | 105700 | 100948314100 | 153200 | 153100 | 153200 | 153000 | 2178 |
| 548 | 20240925 | 105600 | 100614831500 | 153100 | 153100 | 153200 | 153000 | 1226 |
| 549 | 20240925 | 105500 | 100427072500 | 153200 | 153100 | 153600 | 152800 | 6573 |
| 550 | 20240925 | 105400 | 99420143700 | 153100 | 153100 | 153200 | 152800 | 1848 |
| 551 | 20240925 | 105300 | 99137281200 | 153200 | 153000 | 153500 | 152900 | 2379 |
| 552 | 20240925 | 105200 | 98772957900 | 153100 | 152900 | 153700 | 152800 | 2906 |
| 553 | 20240925 | 105100 | 98327952900 | 152900 | 153600 | 154000 | 152900 | 3690 |
| 554 | 20240925 | 105000 | 97761589600 | 153700 | 153700 | 153900 | 153600 | 1584 |
| 555 | 20240925 | 104900 | 97518057200 | 153600 | 154100 | 154200 | 153300 | 4036 |
| 556 | 20240925 | 104800 | 96897568400 | 154100 | 154200 | 154300 | 154100 | 2396 |
| 557 | 20240925 | 104700 | 96528071700 | 154300 | 154100 | 154400 | 154100 | 1948 |
| 558 | 20240925 | 104600 | 96227553100 | 154100 | 154000 | 154400 | 153900 | 9664 |
| 559 | 20240925 | 104500 | 94737533100 | 154000 | 153400 | 154000 | 153400 | 7311 |
| 560 | 20240925 | 104400 | 93613853500 | 153400 | 153500 | 153500 | 153400 | 678 |
| 561 | 20240925 | 104300 | 93509810100 | 153400 | 153300 | 153600 | 153200 | 2686 |
| 562 | 20240925 | 104200 | 93097655700 | 153200 | 153400 | 153500 | 153200 | 1992 |
| 563 | 20240925 | 104100 | 92792201300 | 153500 | 153600 | 153600 | 153400 | 1411 |
| 564 | 20240925 | 104000 | 92575563700 | 153500 | 153500 | 153800 | 153500 | 2734 |
| 565 | 20240925 | 103900 | 92155557100 | 153500 | 153300 | 153600 | 153300 | 4184 |
| 566 | 20240925 | 103800 | 91513635000 | 153300 | 152800 | 153400 | 152700 | 3085 |
| 567 | 20240925 | 103700 | 91041628300 | 152900 | 152800 | 153300 | 152800 | 1978 |
| 568 | 20240925 | 103600 | 90738921300 | 152800 | 153000 | 153000 | 152700 | 2560 |
| 569 | 20240925 | 103500 | 90347656400 | 153000 | 153300 | 153400 | 153000 | 1402 |
| 570 | 20240925 | 103400 | 90132885700 | 153300 | 153100 | 153400 | 153100 | 2402 |
| 571 | 20240925 | 103300 | 89764626600 | 153100 | 153300 | 153400 | 153000 | 1524 |
| 572 | 20240925 | 103200 | 89531179700 | 153300 | 153600 | 153600 | 153100 | 4435 |
| 573 | 20240925 | 103100 | 88850566600 | 153600 | 153400 | 153700 | 153300 | 4303 |
| 574 | 20240925 | 103000 | 88190075100 | 153400 | 153000 | 153500 | 152900 | 7008 |
| 575 | 20240925 | 102900 | 87116225300 | 152900 | 152700 | 153000 | 152600 | 3502 |
| 576 | 20240925 | 102800 | 86581114800 | 152800 | 152400 | 152800 | 152300 | 3893 |
| 577 | 20240925 | 102700 | 85987088400 | 152400 | 152200 | 152500 | 152000 | 2692 |
| 578 | 20240925 | 102600 | 85577237300 | 152300 | 152300 | 152500 | 152300 | 2503 |
| 579 | 20240925 | 102500 | 85195841200 | 152300 | 152100 | 152400 | 152000 | 4802 |
| 580 | 20240925 | 102400 | 84464872800 | 152100 | 152300 | 152400 | 152100 | 1761 |
| 581 | 20240925 | 102300 | 84196725100 | 152300 | 152600 | 152700 | 152000 | 3132 |
| 582 | 20240925 | 102200 | 83719544200 | 152700 | 152900 | 153100 | 152600 | 4271 |
| 583 | 20240925 | 102100 | 83066707800 | 152900 | 153100 | 153100 | 152000 | 5730 |
| 584 | 20240925 | 102000 | 82191399600 | 153100 | 152700 | 153200 | 152600 | 6156 |
| 585 | 20240925 | 101900 | 81250035800 | 152700 | 152400 | 153000 | 152300 | 9256 |
| 586 | 20240925 | 101800 | 79836980700 | 152500 | 152000 | 152500 | 151900 | 5025 |
| 587 | 20240925 | 101700 | 79071953500 | 152100 | 151800 | 152100 | 151600 | 4183 |
| 588 | 20240925 | 101600 | 78436516100 | 151800 | 151000 | 152000 | 151000 | 4988 |
| 589 | 20240925 | 101500 | 77679513400 | 151000 | 151200 | 151500 | 151000 | 2518 |
| 590 | 20240925 | 101400 | 77298841900 | 151200 | 151500 | 151600 | 151000 | 2030 |
| 591 | 20240925 | 101300 | 76991772400 | 151600 | 150900 | 151900 | 150800 | 4942 |
| 592 | 20240925 | 101200 | 76243800900 | 150900 | 150900 | 151000 | 150700 | 3371 |
| 593 | 20240925 | 101100 | 75735254500 | 150900 | 151100 | 151300 | 150600 | 3131 |
| 594 | 20240925 | 101000 | 75262909100 | 150900 | 151300 | 152100 | 150900 | 7710 |
| 595 | 20240925 | 100900 | 74095777400 | 151300 | 151800 | 152000 | 150900 | 6994 |
| 596 | 20240925 | 100800 | 73037824900 | 152100 | 153500 | 153700 | 151600 | 8215 |
| 597 | 20240925 | 100700 | 71786707600 | 153600 | 153900 | 154500 | 153000 | 17096 |
| 598 | 20240925 | 100600 | 69158985900 | 153700 | 152800 | 154500 | 152700 | 27220 |
| 599 | 20240925 | 100500 | 64967646300 | 153000 | 153100 | 153400 | 152400 | 10285 |
| 600 | 20240925 | 100400 | 63392199600 | 153400 | 152300 | 153400 | 152000 | 17064 |
| 601 | 20240925 | 100300 | 60783640900 | 152300 | 152300 | 152500 | 151700 | 8913 |
| 602 | 20240925 | 100200 | 59427450900 | 152300 | 149800 | 153000 | 149700 | 38717 |
| 603 | 20240925 | 100100 | 53592596800 | 149800 | 148900 | 149800 | 148900 | 6891 |
| 604 | 20240925 | 100000 | 52562466000 | 148900 | 149300 | 149400 | 148900 | 1231 |
| 605 | 20240925 | 095900 | 52378853100 | 149200 | 149100 | 149200 | 148800 | 3367 |
| 606 | 20240925 | 095800 | 51877148900 | 149500 | 149200 | 149600 | 148900 | 4852 |
| 607 | 20240925 | 095700 | 51152709600 | 149300 | 149700 | 149700 | 149100 | 4642 |
| 608 | 20240925 | 095600 | 50458766000 | 149600 | 148900 | 149700 | 148900 | 10144 |
| 609 | 20240925 | 095500 | 48944008400 | 148900 | 148500 | 149000 | 148500 | 9739 |
| 610 | 20240925 | 095400 | 47494704500 | 148600 | 148700 | 148800 | 148500 | 3158 |
| 611 | 20240925 | 095300 | 47025085500 | 148800 | 148100 | 148800 | 148000 | 9815 |
| 612 | 20240925 | 095200 | 45567678700 | 148100 | 148100 | 148200 | 148000 | 723 |
| 613 | 20240925 | 095100 | 45460596100 | 148200 | 148000 | 148200 | 147900 | 3117 |
| 614 | 20240925 | 095000 | 44999160600 | 148000 | 148100 | 148300 | 148000 | 2687 |
| 615 | 20240925 | 094900 | 44601148700 | 148100 | 148300 | 148400 | 148100 | 2554 |
| 616 | 20240925 | 094800 | 44222592300 | 148200 | 148200 | 148700 | 148000 | 9757 |
| 617 | 20240925 | 094700 | 42774916500 | 148100 | 147700 | 148200 | 147700 | 6285 |
| 618 | 20240925 | 094600 | 41844896400 | 147800 | 147300 | 147800 | 147100 | 4322 |
| 619 | 20240925 | 094500 | 41207142200 | 147200 | 147000 | 147300 | 147000 | 1881 |
| 620 | 20240925 | 094400 | 40930264000 | 147100 | 147200 | 147300 | 147000 | 1004 |
| 621 | 20240925 | 094300 | 40782499900 | 147100 | 147200 | 147200 | 146800 | 2696 |
| 622 | 20240925 | 094200 | 40386192200 | 147000 | 147400 | 147400 | 147000 | 1647 |
| 623 | 20240925 | 094100 | 40143636900 | 147400 | 147500 | 147500 | 147200 | 1742 |
| 624 | 20240925 | 094000 | 39886886300 | 147400 | 146800 | 147500 | 146600 | 6313 |
| 625 | 20240925 | 093900 | 38958724900 | 146700 | 146500 | 146800 | 146500 | 2037 |
| 626 | 20240925 | 093800 | 38660040700 | 146500 | 146600 | 146600 | 146500 | 609 |
| 627 | 20240925 | 093700 | 38570784900 | 146600 | 146400 | 146700 | 146300 | 2963 |
| 628 | 20240925 | 093600 | 38136696000 | 146300 | 146100 | 146400 | 146000 | 1833 |
| 629 | 20240925 | 093500 | 37868634100 | 146200 | 146200 | 146300 | 145700 | 1779 |
| 630 | 20240925 | 093400 | 37609123800 | 146300 | 146300 | 146300 | 146000 | 1509 |
| 631 | 20240925 | 093300 | 37388449300 | 146200 | 146200 | 146300 | 146000 | 1978 |
| 632 | 20240925 | 093200 | 37099263600 | 146200 | 146000 | 146200 | 145800 | 1517 |
| 633 | 20240925 | 093100 | 36877762700 | 146000 | 145900 | 146200 | 145900 | 1191 |
| 634 | 20240925 | 093000 | 36703825500 | 146000 | 146100 | 146300 | 145800 | 4789 |
| 635 | 20240925 | 092900 | 36004774400 | 146000 | 146100 | 146300 | 145700 | 2684 |
| 636 | 20240925 | 092800 | 35612957800 | 146100 | 145500 | 146100 | 145500 | 4241 |
| 637 | 20240925 | 092700 | 34994622200 | 145500 | 145800 | 145900 | 145400 | 2051 |
| 638 | 20240925 | 092600 | 34696022000 | 145800 | 144900 | 145800 | 144700 | 3552 |
| 639 | 20240925 | 092500 | 34181004900 | 144900 | 144900 | 145000 | 144600 | 2606 |
| 640 | 20240925 | 092400 | 33803478600 | 144900 | 145600 | 145700 | 144300 | 7617 |
| 641 | 20240925 | 092300 | 32698375200 | 145600 | 145900 | 146000 | 145500 | 1778 |
| 642 | 20240925 | 092200 | 32439138800 | 145900 | 145900 | 146000 | 145600 | 2290 |
| 643 | 20240925 | 092100 | 32105227700 | 145800 | 146000 | 146200 | 145700 | 2457 |
| 644 | 20240925 | 092000 | 31746630300 | 145900 | 145900 | 145900 | 145500 | 3215 |
| 645 | 20240925 | 091900 | 31278066100 | 145900 | 146200 | 146200 | 145800 | 3600 |
| 646 | 20240925 | 091800 | 30752540600 | 146200 | 147100 | 147200 | 146000 | 5436 |
| 647 | 20240925 | 091700 | 29955759900 | 147100 | 148500 | 148500 | 147100 | 6477 |
| 648 | 20240925 | 091600 | 28998964700 | 148500 | 148700 | 148700 | 148100 | 4884 |
| 649 | 20240925 | 091500 | 28274113800 | 148700 | 148300 | 148800 | 148100 | 8853 |
| 650 | 20240925 | 091400 | 26959059000 | 148300 | 148700 | 148800 | 148100 | 5497 |
| 651 | 20240925 | 091300 | 26142608000 | 148800 | 148200 | 148800 | 147800 | 9994 |
| 652 | 20240925 | 091200 | 24660182700 | 148200 | 148300 | 148500 | 147900 | 11461 |
| 653 | 20240925 | 091100 | 22960779100 | 148200 | 147600 | 148200 | 147600 | 14252 |
| 654 | 20240925 | 091000 | 20852959300 | 147700 | 146000 | 147800 | 146000 | 21758 |
| 655 | 20240925 | 090900 | 17655215400 | 146200 | 146000 | 146300 | 145800 | 7988 |
| 656 | 20240925 | 090800 | 16488239600 | 145900 | 146100 | 146200 | 145700 | 2830 |
| 657 | 20240925 | 090700 | 16075078200 | 146100 | 146200 | 146300 | 145900 | 5277 |
| 658 | 20240925 | 090600 | 15303842400 | 146200 | 145800 | 146200 | 145300 | 12405 |
| 659 | 20240925 | 090500 | 13495331000 | 145900 | 145600 | 146000 | 145300 | 5954 |
| 660 | 20240925 | 090400 | 12627862300 | 145500 | 146600 | 146600 | 145300 | 7518 |
| 661 | 20240925 | 090300 | 11532004200 | 146600 | 146000 | 146900 | 145800 | 18825 |
| 662 | 20240925 | 090200 | 8776269000 | 146000 | 145800 | 146700 | 145100 | 16181 |
| 663 | 20240925 | 090100 | 6415081700 | 145800 | 143900 | 146700 | 143700 | 18370 |
| 664 | 20240925 | 090000 | 3754075700 | 144000 | 141100 | 144200 | 141100 | 26341 |