31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 183100 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 4091 |
| 3 | 20240925 | 183000 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 4 | 20240925 | 182900 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 5 | 20240925 | 182800 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 6 | 20240925 | 182700 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 7 | 20240925 | 182600 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 8 | 20240925 | 182500 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 9 | 20240925 | 182400 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 10 | 20240925 | 182300 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 11 | 20240925 | 182200 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 12 | 20240925 | 182100 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 13 | 20240925 | 182000 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 14 | 20240925 | 181900 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 15 | 20240925 | 181800 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 16 | 20240925 | 181700 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 17 | 20240925 | 181600 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 18 | 20240925 | 181500 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 19 | 20240925 | 181400 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 20 | 20240925 | 181300 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 21 | 20240925 | 181200 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 22 | 20240925 | 181100 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 23 | 20240925 | 181000 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 24 | 20240925 | 180900 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 25 | 20240925 | 180800 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 26 | 20240925 | 180700 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 27 | 20240925 | 180600 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 28 | 20240925 | 180500 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 29 | 20240925 | 180400 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 30 | 20240925 | 180300 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 31 | 20240925 | 180200 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 32 | 20240925 | 180100 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 4091 |
| 33 | 20240925 | 180000 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 34 | 20240925 | 175900 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 35 | 20240925 | 175800 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 36 | 20240925 | 175700 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 37 | 20240925 | 175600 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 38 | 20240925 | 175500 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 39 | 20240925 | 175400 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 40 | 20240925 | 175300 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 41 | 20240925 | 175200 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 42 | 20240925 | 175100 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 43 | 20240925 | 175000 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 44 | 20240925 | 174900 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 45 | 20240925 | 174800 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 46 | 20240925 | 174700 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 47 | 20240925 | 174600 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 48 | 20240925 | 174500 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 49 | 20240925 | 174400 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 50 | 20240925 | 174300 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 51 | 20240925 | 174200 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 52 | 20240925 | 174100 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 53 | 20240925 | 174000 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 54 | 20240925 | 173900 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 55 | 20240925 | 173800 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 56 | 20240925 | 173700 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 57 | 20240925 | 173600 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 58 | 20240925 | 173500 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 59 | 20240925 | 173400 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 60 | 20240925 | 173300 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 61 | 20240925 | 173200 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 62 | 20240925 | 173100 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 4091 |
| 63 | 20240925 | 173000 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 64 | 20240925 | 172900 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 65 | 20240925 | 172800 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 66 | 20240925 | 172700 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 67 | 20240925 | 172600 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 68 | 20240925 | 172500 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 69 | 20240925 | 172400 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 70 | 20240925 | 172300 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 71 | 20240925 | 172200 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 72 | 20240925 | 172100 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 73 | 20240925 | 172000 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 74 | 20240925 | 171900 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 75 | 20240925 | 171800 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 76 | 20240925 | 171700 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 77 | 20240925 | 171600 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 78 | 20240925 | 171500 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 79 | 20240925 | 171400 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 80 | 20240925 | 171300 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 81 | 20240925 | 171200 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 82 | 20240925 | 171100 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 83 | 20240925 | 171000 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 84 | 20240925 | 170900 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 85 | 20240925 | 170800 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 86 | 20240925 | 170700 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 87 | 20240925 | 170600 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 88 | 20240925 | 170500 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 89 | 20240925 | 170400 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 90 | 20240925 | 170300 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 91 | 20240925 | 170200 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 92 | 20240925 | 170100 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 4091 |
| 93 | 20240925 | 170000 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 94 | 20240925 | 165900 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 95 | 20240925 | 165800 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 96 | 20240925 | 165700 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 97 | 20240925 | 165600 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 98 | 20240925 | 165500 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 99 | 20240925 | 165400 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 100 | 20240925 | 165300 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 101 | 20240925 | 165200 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 102 | 20240925 | 165100 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 103 | 20240925 | 165000 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 104 | 20240925 | 164900 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 105 | 20240925 | 164800 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 106 | 20240925 | 164700 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 107 | 20240925 | 164600 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 108 | 20240925 | 164500 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 109 | 20240925 | 164400 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 110 | 20240925 | 164300 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 111 | 20240925 | 164200 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 112 | 20240925 | 164100 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 113 | 20240925 | 164000 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 114 | 20240925 | 163900 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 115 | 20240925 | 163800 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 116 | 20240925 | 163700 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 117 | 20240925 | 163600 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 118 | 20240925 | 163500 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 119 | 20240925 | 163400 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 120 | 20240925 | 163300 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 121 | 20240925 | 163200 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 122 | 20240925 | 163100 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 4091 |
| 123 | 20240925 | 163000 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 124 | 20240925 | 162900 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 125 | 20240925 | 162800 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 126 | 20240925 | 162700 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 127 | 20240925 | 162600 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 128 | 20240925 | 162500 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 129 | 20240925 | 162400 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 130 | 20240925 | 162300 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 131 | 20240925 | 162200 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 132 | 20240925 | 162100 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 133 | 20240925 | 162000 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 134 | 20240925 | 161900 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 135 | 20240925 | 161800 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 136 | 20240925 | 161700 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 137 | 20240925 | 161600 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 138 | 20240925 | 161500 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 139 | 20240925 | 161400 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 140 | 20240925 | 161300 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 141 | 20240925 | 161200 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 142 | 20240925 | 161100 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 143 | 20240925 | 161000 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 144 | 20240925 | 160900 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 145 | 20240925 | 160800 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 146 | 20240925 | 160700 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 147 | 20240925 | 160600 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 148 | 20240925 | 160500 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 149 | 20240925 | 160400 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 150 | 20240925 | 160300 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 151 | 20240925 | 160200 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 152 | 20240925 | 160100 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 4091 |
| 153 | 20240925 | 160000 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 154 | 20240925 | 155900 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 155 | 20240925 | 155800 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 156 | 20240925 | 155700 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 157 | 20240925 | 155600 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 158 | 20240925 | 155500 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 159 | 20240925 | 155400 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 160 | 20240925 | 155300 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 161 | 20240925 | 155200 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 162 | 20240925 | 155100 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 163 | 20240925 | 155000 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 164 | 20240925 | 154900 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 165 | 20240925 | 154800 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 166 | 20240925 | 154700 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 167 | 20240925 | 154600 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 168 | 20240925 | 154500 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 169 | 20240925 | 154400 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 170 | 20240925 | 154300 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 171 | 20240925 | 154200 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 172 | 20240925 | 154100 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 173 | 20240925 | 154000 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 174 | 20240925 | 153900 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 175 | 20240925 | 153800 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 176 | 20240925 | 153700 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 177 | 20240925 | 153600 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 178 | 20240925 | 153500 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 179 | 20240925 | 153400 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 180 | 20240925 | 153300 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 181 | 20240925 | 153200 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 182 | 20240925 | 153100 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 4091 |
| 183 | 20240925 | 153000 | 15511728800 | 38100 | 38100 | 38100 | 38100 | 4091 |
| 184 | 20240925 | 152900 | 15355861700 | 38150 | 38150 | 38150 | 38150 | 0 |
| 185 | 20240925 | 152800 | 15355861700 | 38150 | 38150 | 38150 | 38150 | 0 |
| 186 | 20240925 | 152700 | 15355861700 | 38150 | 38150 | 38150 | 38150 | 0 |
| 187 | 20240925 | 152600 | 15355861700 | 38150 | 38150 | 38150 | 38150 | 0 |
| 188 | 20240925 | 152500 | 15355861700 | 38150 | 38150 | 38150 | 38150 | 0 |
| 189 | 20240925 | 152400 | 15355861700 | 38150 | 38150 | 38150 | 38150 | 0 |
| 190 | 20240925 | 152300 | 15355861700 | 38150 | 38150 | 38150 | 38150 | 0 |
| 191 | 20240925 | 152200 | 15355861700 | 38150 | 38150 | 38150 | 38150 | 0 |
| 192 | 20240925 | 152100 | 15355861700 | 38150 | 38150 | 38150 | 38150 | 0 |
| 193 | 20240925 | 152000 | 15355861700 | 38150 | 38150 | 38150 | 38150 | 0 |
| 194 | 20240925 | 151900 | 15355861700 | 38150 | 38200 | 38350 | 38100 | 716 |
| 195 | 20240925 | 151800 | 15328526500 | 38250 | 38450 | 38450 | 38200 | 963 |
| 196 | 20240925 | 151700 | 15291617550 | 38500 | 38550 | 38600 | 38500 | 285 |
| 197 | 20240925 | 151600 | 15280623300 | 38550 | 38550 | 38650 | 38550 | 346 |
| 198 | 20240925 | 151500 | 15267274100 | 38600 | 38650 | 38650 | 38550 | 262 |
| 199 | 20240925 | 151400 | 15257159750 | 38650 | 38750 | 38750 | 38550 | 421 |
| 200 | 20240925 | 151300 | 15240856850 | 38750 | 38700 | 38750 | 38550 | 816 |
| 201 | 20240925 | 151200 | 15209293950 | 38700 | 38400 | 38700 | 38350 | 2134 |
| 202 | 20240925 | 151100 | 15127225100 | 38400 | 38400 | 38400 | 38300 | 442 |
| 203 | 20240925 | 151000 | 15110279800 | 38450 | 38500 | 38500 | 38300 | 1301 |
| 204 | 20240925 | 150900 | 15060357700 | 38450 | 38450 | 38450 | 38400 | 261 |
| 205 | 20240925 | 150800 | 15050323800 | 38450 | 38400 | 38450 | 38400 | 121 |
| 206 | 20240925 | 150700 | 15045674150 | 38350 | 38400 | 38450 | 38350 | 946 |
| 207 | 20240925 | 150600 | 15009369350 | 38400 | 38400 | 38400 | 38350 | 191 |
| 208 | 20240925 | 150500 | 15002037450 | 38400 | 38450 | 38450 | 38400 | 271 |
| 209 | 20240925 | 150400 | 14991627350 | 38300 | 38400 | 38450 | 38300 | 611 |
| 210 | 20240925 | 150300 | 14968176200 | 38400 | 38450 | 38500 | 38300 | 618 |
| 211 | 20240925 | 150200 | 14944446600 | 38450 | 38350 | 38500 | 38250 | 1187 |
| 212 | 20240925 | 150100 | 14898908650 | 38300 | 38200 | 38300 | 38000 | 859 |
| 213 | 20240925 | 150000 | 14866158050 | 38200 | 38000 | 38200 | 38000 | 887 |
| 214 | 20240925 | 145900 | 14832367650 | 38000 | 38100 | 38100 | 37950 | 1504 |
| 215 | 20240925 | 145800 | 14775172200 | 38100 | 38200 | 38250 | 38000 | 1287 |
| 216 | 20240925 | 145700 | 14726155900 | 38200 | 38300 | 38300 | 38100 | 2555 |
| 217 | 20240925 | 145600 | 14628514850 | 38350 | 38500 | 38550 | 38300 | 1132 |
| 218 | 20240925 | 145500 | 14585030050 | 38500 | 38600 | 38600 | 38450 | 541 |
| 219 | 20240925 | 145400 | 14564197700 | 38550 | 38550 | 38600 | 38450 | 728 |
| 220 | 20240925 | 145300 | 14536137450 | 38600 | 38600 | 38650 | 38500 | 862 |
| 221 | 20240925 | 145200 | 14502902950 | 38600 | 38650 | 38700 | 38500 | 1248 |
| 222 | 20240925 | 145100 | 14454753350 | 38500 | 38700 | 38700 | 38400 | 2161 |
| 223 | 20240925 | 145000 | 14371471600 | 38650 | 38750 | 38850 | 38450 | 864 |
| 224 | 20240925 | 144900 | 14338047350 | 38900 | 38750 | 38900 | 38700 | 1642 |
| 225 | 20240925 | 144800 | 14274351700 | 38700 | 38900 | 38950 | 38650 | 966 |
| 226 | 20240925 | 144700 | 14236898500 | 38900 | 38700 | 38900 | 38500 | 2097 |
| 227 | 20240925 | 144600 | 14155797000 | 38700 | 38800 | 38800 | 38600 | 1025 |
| 228 | 20240925 | 144500 | 14116169550 | 38800 | 38900 | 38900 | 38600 | 1191 |
| 229 | 20240925 | 144400 | 14069993450 | 38850 | 38900 | 39000 | 38750 | 2788 |
| 230 | 20240925 | 144300 | 13961763450 | 38900 | 39000 | 39000 | 38900 | 1364 |
| 231 | 20240925 | 144200 | 13908644950 | 39000 | 38950 | 39000 | 38950 | 556 |
| 232 | 20240925 | 144100 | 13886984500 | 38950 | 39050 | 39050 | 38900 | 3927 |
| 233 | 20240925 | 144000 | 13734105200 | 39050 | 39000 | 39100 | 38950 | 690 |
| 234 | 20240925 | 143900 | 13707177200 | 39000 | 39000 | 39050 | 38950 | 729 |
| 235 | 20240925 | 143800 | 13678743750 | 39000 | 38900 | 39000 | 38900 | 1028 |
| 236 | 20240925 | 143700 | 13638709550 | 38900 | 39000 | 39000 | 38900 | 1843 |
| 237 | 20240925 | 143600 | 13566951400 | 38950 | 39000 | 39100 | 38950 | 1191 |
| 238 | 20240925 | 143500 | 13520496950 | 39050 | 39050 | 39100 | 39000 | 956 |
| 239 | 20240925 | 143400 | 13483152000 | 39000 | 39150 | 39200 | 39000 | 1322 |
| 240 | 20240925 | 143300 | 13431481200 | 39150 | 39400 | 39400 | 39100 | 958 |
| 241 | 20240925 | 143200 | 13393908650 | 39400 | 39400 | 39400 | 39300 | 640 |
| 242 | 20240925 | 143100 | 13368716500 | 39450 | 39400 | 39450 | 39350 | 554 |
| 243 | 20240925 | 143000 | 13346879200 | 39450 | 39450 | 39500 | 39400 | 453 |
| 244 | 20240925 | 142900 | 13329002800 | 39500 | 39500 | 39500 | 39350 | 725 |
| 245 | 20240925 | 142800 | 13300418750 | 39550 | 39550 | 39550 | 39500 | 557 |
| 246 | 20240925 | 142700 | 13278407500 | 39500 | 39500 | 39600 | 39500 | 668 |
| 247 | 20240925 | 142600 | 13251987650 | 39500 | 39500 | 39600 | 39400 | 364 |
| 248 | 20240925 | 142500 | 13237607700 | 39500 | 39500 | 39600 | 39450 | 496 |
| 249 | 20240925 | 142400 | 13218007600 | 39550 | 39550 | 39550 | 39450 | 429 |
| 250 | 20240925 | 142300 | 13201062050 | 39500 | 39550 | 39600 | 39450 | 960 |
| 251 | 20240925 | 142200 | 13163118700 | 39550 | 39500 | 39550 | 39450 | 776 |
| 252 | 20240925 | 142100 | 13132451800 | 39550 | 39450 | 39550 | 39450 | 444 |
| 253 | 20240925 | 142000 | 13114907650 | 39600 | 39550 | 39600 | 39450 | 643 |
| 254 | 20240925 | 141900 | 13089491500 | 39550 | 39550 | 39600 | 39500 | 793 |
| 255 | 20240925 | 141800 | 13058132500 | 39550 | 39500 | 39600 | 39500 | 603 |
| 256 | 20240925 | 141700 | 13034267300 | 39550 | 39500 | 39550 | 39500 | 252 |
| 257 | 20240925 | 141600 | 13024304350 | 39500 | 39500 | 39500 | 39350 | 915 |
| 258 | 20240925 | 141500 | 12988168200 | 39500 | 39600 | 39600 | 39500 | 1143 |
| 259 | 20240925 | 141400 | 12942958400 | 39600 | 39400 | 39650 | 39400 | 1632 |
| 260 | 20240925 | 141300 | 12878436600 | 39400 | 39500 | 39500 | 39000 | 3318 |
| 261 | 20240925 | 141200 | 12747905200 | 39450 | 39500 | 39600 | 39450 | 1408 |
| 262 | 20240925 | 141100 | 12692250100 | 39500 | 39350 | 39650 | 39250 | 2964 |
| 263 | 20240925 | 141000 | 12575288500 | 39200 | 39450 | 39650 | 39200 | 1427 |
| 264 | 20240925 | 140900 | 12518902550 | 39450 | 39450 | 39500 | 39300 | 623 |
| 265 | 20240925 | 140800 | 12494368000 | 39500 | 39600 | 39600 | 39200 | 881 |
| 266 | 20240925 | 140700 | 12459642900 | 39550 | 39500 | 39600 | 39400 | 632 |
| 267 | 20240925 | 140600 | 12434654650 | 39500 | 39500 | 39550 | 39400 | 579 |
| 268 | 20240925 | 140500 | 12411788300 | 39550 | 39500 | 39550 | 39450 | 534 |
| 269 | 20240925 | 140400 | 12390697800 | 39550 | 39550 | 39600 | 39450 | 726 |
| 270 | 20240925 | 140300 | 12361997600 | 39500 | 39650 | 39650 | 39400 | 2732 |
| 271 | 20240925 | 140200 | 12253901500 | 39700 | 39800 | 39800 | 39600 | 537 |
| 272 | 20240925 | 140100 | 12232571650 | 39750 | 39750 | 39800 | 39750 | 722 |
| 273 | 20240925 | 140000 | 12203854650 | 39750 | 39700 | 39800 | 39650 | 840 |
| 274 | 20240925 | 135900 | 12170454200 | 39750 | 39600 | 39800 | 39550 | 2722 |
| 275 | 20240925 | 135800 | 12062474900 | 39600 | 39700 | 39750 | 39600 | 1075 |
| 276 | 20240925 | 135700 | 12019828950 | 39700 | 39700 | 39750 | 39650 | 513 |
| 277 | 20240925 | 135600 | 11999463450 | 39700 | 39550 | 39700 | 39350 | 1439 |
| 278 | 20240925 | 135500 | 11942475350 | 39600 | 39800 | 39800 | 39500 | 1630 |
| 279 | 20240925 | 135400 | 11877862400 | 39850 | 39750 | 39850 | 39700 | 428 |
| 280 | 20240925 | 135300 | 11860844050 | 39750 | 39700 | 39850 | 39700 | 565 |
| 281 | 20240925 | 135200 | 11838372600 | 39550 | 39700 | 39800 | 39300 | 2099 |
| 282 | 20240925 | 135100 | 11755289650 | 39750 | 39800 | 39900 | 39700 | 1450 |
| 283 | 20240925 | 135000 | 11697567950 | 39850 | 39800 | 39900 | 39750 | 1918 |
| 284 | 20240925 | 134900 | 11621184750 | 39800 | 39700 | 39850 | 39650 | 2977 |
| 285 | 20240925 | 134800 | 11502791500 | 39650 | 39600 | 39700 | 39550 | 750 |
| 286 | 20240925 | 134700 | 11473068350 | 39600 | 39500 | 39600 | 39450 | 706 |
| 287 | 20240925 | 134600 | 11445153600 | 39450 | 39300 | 39500 | 39250 | 1187 |
| 288 | 20240925 | 134500 | 11398340350 | 39300 | 39200 | 39500 | 38950 | 1695 |
| 289 | 20240925 | 134400 | 11331825600 | 39200 | 39600 | 39650 | 39200 | 1816 |
| 290 | 20240925 | 134300 | 11260308350 | 39650 | 39600 | 39650 | 39350 | 1822 |
| 291 | 20240925 | 134200 | 11188269600 | 39600 | 39600 | 39650 | 39500 | 1688 |
| 292 | 20240925 | 134100 | 11121434400 | 39550 | 39400 | 39700 | 39400 | 2016 |
| 293 | 20240925 | 134000 | 11041723000 | 39450 | 39550 | 39600 | 39450 | 1179 |
| 294 | 20240925 | 133900 | 10995118950 | 39550 | 39900 | 39900 | 39500 | 2578 |
| 295 | 20240925 | 133800 | 10892811850 | 39850 | 40000 | 40050 | 39750 | 3247 |
| 296 | 20240925 | 133700 | 10763296600 | 40000 | 39850 | 40000 | 39800 | 6255 |
| 297 | 20240925 | 133600 | 10513338550 | 39850 | 39750 | 40000 | 39650 | 7138 |
| 298 | 20240925 | 133500 | 10228830550 | 39700 | 39800 | 39800 | 39550 | 2766 |
| 299 | 20240925 | 133400 | 10119167100 | 39800 | 39450 | 39800 | 39450 | 8159 |
| 300 | 20240925 | 133300 | 9795728250 | 39450 | 39350 | 39450 | 39250 | 1658 |
| 301 | 20240925 | 133200 | 9730451250 | 39350 | 39100 | 39350 | 39100 | 3854 |
| 302 | 20240925 | 133100 | 9579180600 | 39150 | 39200 | 39200 | 39050 | 2766 |
| 303 | 20240925 | 133000 | 9470862700 | 39150 | 38950 | 39200 | 38950 | 4011 |
| 304 | 20240925 | 132900 | 9314156950 | 39000 | 38850 | 39000 | 38750 | 3054 |
| 305 | 20240925 | 132800 | 9195336250 | 38900 | 38900 | 38900 | 38850 | 654 |
| 306 | 20240925 | 132700 | 9169901300 | 38800 | 38750 | 38900 | 38700 | 1131 |
| 307 | 20240925 | 132600 | 9126021750 | 38750 | 38700 | 38800 | 38700 | 763 |
| 308 | 20240925 | 132500 | 9096456150 | 38700 | 38850 | 38900 | 38700 | 1414 |
| 309 | 20240925 | 132400 | 9041605250 | 38750 | 38650 | 38950 | 38650 | 2426 |
| 310 | 20240925 | 132300 | 8947417550 | 38650 | 38900 | 38950 | 38550 | 1848 |
| 311 | 20240925 | 132200 | 8875763550 | 38950 | 38450 | 38950 | 38400 | 15236 |
| 312 | 20240925 | 132100 | 8287461850 | 38450 | 38350 | 38450 | 38350 | 917 |
| 313 | 20240925 | 132000 | 8252241050 | 38300 | 38350 | 38400 | 38300 | 550 |
| 314 | 20240925 | 131900 | 8231140200 | 38300 | 38250 | 38350 | 38250 | 1062 |
| 315 | 20240925 | 131800 | 8190483000 | 38300 | 38400 | 38450 | 38250 | 2811 |
| 316 | 20240925 | 131700 | 8082748200 | 38450 | 38250 | 38450 | 38200 | 8843 |
| 317 | 20240925 | 131600 | 7743888900 | 38250 | 38150 | 38250 | 38150 | 1796 |
| 318 | 20240925 | 131500 | 7675288950 | 38200 | 38050 | 38200 | 38050 | 3002 |
| 319 | 20240925 | 131400 | 7560880900 | 38050 | 37800 | 38050 | 37750 | 2113 |
| 320 | 20240925 | 131300 | 7480674050 | 37850 | 37700 | 37950 | 37650 | 1986 |
| 321 | 20240925 | 131200 | 7405624250 | 37700 | 37550 | 37700 | 37550 | 425 |
| 322 | 20240925 | 131100 | 7389630650 | 37550 | 37550 | 37600 | 37550 | 184 |
| 323 | 20240925 | 131000 | 7382721400 | 37550 | 37600 | 37600 | 37550 | 63 |
| 324 | 20240925 | 130900 | 7380353300 | 37600 | 37500 | 37600 | 37500 | 456 |
| 325 | 20240925 | 130800 | 7363245750 | 37450 | 37350 | 37450 | 37350 | 249 |
| 326 | 20240925 | 130700 | 7353935050 | 37350 | 37250 | 37350 | 37250 | 240 |
| 327 | 20240925 | 130600 | 7344984600 | 37250 | 37250 | 37250 | 37250 | 292 |
| 328 | 20240925 | 130500 | 7334107600 | 37250 | 37250 | 37300 | 37250 | 292 |
| 329 | 20240925 | 130400 | 7323223100 | 37250 | 37250 | 37300 | 37250 | 189 |
| 330 | 20240925 | 130300 | 7316182600 | 37250 | 37250 | 37250 | 37250 | 65 |
| 331 | 20240925 | 130200 | 7313761350 | 37250 | 37400 | 37400 | 37250 | 876 |
| 332 | 20240925 | 130100 | 7281045850 | 37450 | 37450 | 37450 | 37450 | 176 |
| 333 | 20240925 | 130000 | 7274454650 | 37450 | 37450 | 37450 | 37450 | 442 |
| 334 | 20240925 | 125900 | 7257901750 | 37400 | 37400 | 37400 | 37400 | 10 |
| 335 | 20240925 | 125800 | 7257527750 | 37400 | 37400 | 37400 | 37400 | 87 |
| 336 | 20240925 | 125700 | 7254273950 | 37400 | 37400 | 37450 | 37400 | 194 |
| 337 | 20240925 | 125600 | 7247014250 | 37400 | 37450 | 37450 | 37400 | 312 |
| 338 | 20240925 | 125500 | 7235334850 | 37450 | 37450 | 37450 | 37450 | 24 |
| 339 | 20240925 | 125400 | 7234436050 | 37450 | 37500 | 37500 | 37450 | 166 |
| 340 | 20240925 | 125300 | 7228212050 | 37500 | 37500 | 37500 | 37500 | 5 |
| 341 | 20240925 | 125200 | 7228024550 | 37550 | 37550 | 37550 | 37550 | 15 |
| 342 | 20240925 | 125100 | 7227461300 | 37600 | 37650 | 37650 | 37600 | 202 |
| 343 | 20240925 | 125000 | 7219865950 | 37650 | 37650 | 37650 | 37600 | 43 |
| 344 | 20240925 | 124900 | 7218249050 | 37650 | 37650 | 37650 | 37650 | 77 |
| 345 | 20240925 | 124800 | 7215350000 | 37750 | 37600 | 37750 | 37600 | 203 |
| 346 | 20240925 | 124700 | 7207687250 | 37600 | 37600 | 37600 | 37600 | 5 |
| 347 | 20240925 | 124600 | 7207499250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 348 | 20240925 | 124500 | 7207499250 | 37650 | 37650 | 37650 | 37650 | 86 |
| 349 | 20240925 | 124400 | 7204261350 | 37700 | 37650 | 37700 | 37650 | 306 |
| 350 | 20240925 | 124300 | 7192725250 | 37650 | 37550 | 37650 | 37550 | 280 |
| 351 | 20240925 | 124200 | 7182198750 | 37550 | 37450 | 37550 | 37450 | 707 |
| 352 | 20240925 | 124100 | 7155656700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 353 | 20240925 | 124000 | 7155656700 | 37400 | 37400 | 37400 | 37400 | 33 |
| 354 | 20240925 | 123900 | 7154422500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 355 | 20240925 | 123800 | 7154422500 | 37400 | 37400 | 37400 | 37400 | 1 |
| 356 | 20240925 | 123700 | 7154385100 | 37500 | 37450 | 37500 | 37400 | 9 |
| 357 | 20240925 | 123600 | 7154047900 | 37550 | 37550 | 37550 | 37550 | 20 |
| 358 | 20240925 | 123500 | 7153296900 | 37550 | 37550 | 37600 | 37550 | 12 |
| 359 | 20240925 | 123400 | 7152845800 | 37400 | 37650 | 37650 | 37400 | 2115 |
| 360 | 20240925 | 123300 | 7073439400 | 37650 | 37650 | 37650 | 37650 | 50 |
| 361 | 20240925 | 123200 | 7071556900 | 37650 | 37650 | 37650 | 37650 | 93 |
| 362 | 20240925 | 123100 | 7068055450 | 37650 | 37600 | 37650 | 37600 | 34 |
| 363 | 20240925 | 123000 | 7066776450 | 37600 | 37600 | 37600 | 37600 | 24 |
| 364 | 20240925 | 122900 | 7065874050 | 37600 | 37600 | 37600 | 37600 | 240 |
| 365 | 20240925 | 122800 | 7056850050 | 37600 | 37600 | 37600 | 37600 | 273 |
| 366 | 20240925 | 122700 | 7046585250 | 37600 | 37550 | 37600 | 37550 | 521 |
| 367 | 20240925 | 122600 | 7026996150 | 37550 | 37550 | 37550 | 37550 | 36 |
| 368 | 20240925 | 122500 | 7025644350 | 37550 | 37550 | 37600 | 37550 | 216 |
| 369 | 20240925 | 122400 | 7017531950 | 37600 | 37600 | 37600 | 37600 | 161 |
| 370 | 20240925 | 122300 | 7011478350 | 37700 | 37700 | 37700 | 37700 | 0 |
| 371 | 20240925 | 122200 | 7011478350 | 37700 | 37600 | 37700 | 37600 | 152 |
| 372 | 20240925 | 122100 | 7005754050 | 37600 | 37600 | 37600 | 37600 | 44 |
| 373 | 20240925 | 122000 | 7004099650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 374 | 20240925 | 121900 | 7004099650 | 37700 | 37600 | 37700 | 37600 | 32 |
| 375 | 20240925 | 121800 | 7002895350 | 37600 | 37650 | 37650 | 37600 | 133 |
| 376 | 20240925 | 121700 | 6997894150 | 37650 | 37650 | 37650 | 37650 | 5 |
| 377 | 20240925 | 121600 | 6997705900 | 37700 | 37650 | 37700 | 37650 | 201 |
| 378 | 20240925 | 121500 | 6990138150 | 37650 | 37650 | 37650 | 37650 | 50 |
| 379 | 20240925 | 121400 | 6988255650 | 37650 | 37550 | 37650 | 37550 | 185 |
| 380 | 20240925 | 121300 | 6981296800 | 37500 | 37400 | 37500 | 37400 | 269 |
| 381 | 20240925 | 121200 | 6971220550 | 37450 | 37450 | 37450 | 37300 | 6 |
| 382 | 20240925 | 121100 | 6970996000 | 37400 | 37400 | 37400 | 37400 | 8 |
| 383 | 20240925 | 121000 | 6970696800 | 37450 | 37400 | 37450 | 37400 | 158 |
| 384 | 20240925 | 120900 | 6964783700 | 37400 | 37400 | 37400 | 37400 | 56 |
| 385 | 20240925 | 120800 | 6962689300 | 37250 | 37300 | 37300 | 37250 | 400 |
| 386 | 20240925 | 120700 | 6947774300 | 37350 | 37350 | 37350 | 37350 | 48 |
| 387 | 20240925 | 120600 | 6945981500 | 37300 | 37350 | 37400 | 37300 | 652 |
| 388 | 20240925 | 120500 | 6921659050 | 37350 | 37350 | 37350 | 37350 | 76 |
| 389 | 20240925 | 120400 | 6918820450 | 37400 | 37300 | 37400 | 37300 | 146 |
| 390 | 20240925 | 120300 | 6913370350 | 37300 | 37300 | 37350 | 37300 | 86 |
| 391 | 20240925 | 120200 | 6910162050 | 37350 | 37350 | 37350 | 37350 | 598 |
| 392 | 20240925 | 120100 | 6887826750 | 37350 | 37350 | 37350 | 37350 | 216 |
| 393 | 20240925 | 120000 | 6879759150 | 37350 | 37400 | 37400 | 37350 | 967 |
| 394 | 20240925 | 115900 | 6843597200 | 37400 | 37400 | 37450 | 37400 | 85 |
| 395 | 20240925 | 115800 | 6840418150 | 37400 | 37450 | 37450 | 37400 | 582 |
| 396 | 20240925 | 115700 | 6818650250 | 37450 | 37400 | 37450 | 37400 | 249 |
| 397 | 20240925 | 115600 | 6809334950 | 37400 | 37500 | 37500 | 37400 | 817 |
| 398 | 20240925 | 115500 | 6778739000 | 37500 | 37550 | 37550 | 37500 | 1483 |
| 399 | 20240925 | 115400 | 6723068550 | 37550 | 37600 | 37600 | 37550 | 213 |
| 400 | 20240925 | 115300 | 6715059900 | 37600 | 37550 | 37600 | 37550 | 359 |
| 401 | 20240925 | 115200 | 6701568950 | 37550 | 37550 | 37550 | 37550 | 146 |
| 402 | 20240925 | 115100 | 6696086650 | 37550 | 37550 | 37550 | 37550 | 266 |
| 403 | 20240925 | 115000 | 6686098350 | 37600 | 37600 | 37600 | 37600 | 113 |
| 404 | 20240925 | 114900 | 6681849550 | 37650 | 37600 | 37650 | 37600 | 100 |
| 405 | 20240925 | 114800 | 6678087200 | 37650 | 37700 | 37700 | 37650 | 252 |
| 406 | 20240925 | 114700 | 6668595250 | 37650 | 37700 | 37700 | 37650 | 11 |
| 407 | 20240925 | 114600 | 6668180800 | 37700 | 37750 | 37750 | 37700 | 134 |
| 408 | 20240925 | 114500 | 6663126450 | 37750 | 37750 | 37750 | 37750 | 54 |
| 409 | 20240925 | 114400 | 6661087950 | 37650 | 37700 | 37750 | 37650 | 147 |
| 410 | 20240925 | 114300 | 6655543400 | 37700 | 37700 | 37700 | 37700 | 97 |
| 411 | 20240925 | 114200 | 6651886500 | 37800 | 37800 | 37800 | 37800 | 763 |
| 412 | 20240925 | 114100 | 6623045100 | 37850 | 37800 | 37850 | 37800 | 45 |
| 413 | 20240925 | 114000 | 6621343950 | 37800 | 37850 | 37850 | 37800 | 555 |
| 414 | 20240925 | 113900 | 6600340200 | 37850 | 37650 | 37850 | 37650 | 1261 |
| 415 | 20240925 | 113800 | 6552743300 | 37600 | 37600 | 37600 | 37600 | 163 |
| 416 | 20240925 | 113700 | 6546614500 | 37600 | 37600 | 37650 | 37600 | 69 |
| 417 | 20240925 | 113600 | 6544019900 | 37600 | 37600 | 37600 | 37600 | 97 |
| 418 | 20240925 | 113500 | 6540372700 | 37600 | 37550 | 37600 | 37550 | 231 |
| 419 | 20240925 | 113400 | 6531692050 | 37550 | 37550 | 37650 | 37550 | 165 |
| 420 | 20240925 | 113300 | 6525495150 | 37550 | 37550 | 37550 | 37550 | 98 |
| 421 | 20240925 | 113200 | 6521815250 | 37600 | 37600 | 37600 | 37550 | 196 |
| 422 | 20240925 | 113100 | 6514448650 | 37600 | 37650 | 37650 | 37600 | 47 |
| 423 | 20240925 | 113000 | 6512679350 | 37650 | 37700 | 37700 | 37650 | 142 |
| 424 | 20240925 | 112900 | 6507332650 | 37650 | 37650 | 37650 | 37600 | 87 |
| 425 | 20240925 | 112800 | 6504059400 | 37600 | 37700 | 37700 | 37600 | 314 |
| 426 | 20240925 | 112700 | 6492242100 | 37600 | 37650 | 37650 | 37600 | 77 |
| 427 | 20240925 | 112600 | 6489345550 | 37600 | 37750 | 37750 | 37600 | 1568 |
| 428 | 20240925 | 112500 | 6430304050 | 37750 | 37750 | 37800 | 37750 | 55 |
| 429 | 20240925 | 112400 | 6428227750 | 37750 | 37800 | 37800 | 37750 | 195 |
| 430 | 20240925 | 112300 | 6420858700 | 37800 | 37750 | 37800 | 37750 | 85 |
| 431 | 20240925 | 112200 | 6417647900 | 37750 | 37750 | 37800 | 37700 | 166 |
| 432 | 20240925 | 112100 | 6411379200 | 37750 | 37800 | 37800 | 37700 | 336 |
| 433 | 20240925 | 112000 | 6398696900 | 37750 | 37850 | 37850 | 37750 | 895 |
| 434 | 20240925 | 111900 | 6364872150 | 37850 | 37900 | 37950 | 37850 | 1328 |
| 435 | 20240925 | 111800 | 6314568550 | 37900 | 37950 | 37950 | 37900 | 69 |
| 436 | 20240925 | 111700 | 6311952000 | 37950 | 37950 | 37950 | 37900 | 86 |
| 437 | 20240925 | 111600 | 6308690400 | 37900 | 37950 | 37950 | 37900 | 407 |
| 438 | 20240925 | 111500 | 6293247400 | 37950 | 38000 | 38050 | 37950 | 128 |
| 439 | 20240925 | 111400 | 6288385700 | 38000 | 38050 | 38050 | 38000 | 95 |
| 440 | 20240925 | 111300 | 6284773650 | 38050 | 38050 | 38100 | 38050 | 530 |
| 441 | 20240925 | 111200 | 6264587900 | 38100 | 38050 | 38100 | 38000 | 166 |
| 442 | 20240925 | 111100 | 6258272700 | 38050 | 38050 | 38100 | 38050 | 91 |
| 443 | 20240925 | 111000 | 6254808050 | 38050 | 38000 | 38100 | 38000 | 983 |
| 444 | 20240925 | 110900 | 6217419050 | 37950 | 38000 | 38000 | 37950 | 146 |
| 445 | 20240925 | 110800 | 6211873400 | 38000 | 37950 | 38000 | 37950 | 708 |
| 446 | 20240925 | 110700 | 6184972200 | 38000 | 37900 | 38000 | 37850 | 360 |
| 447 | 20240925 | 110600 | 6171319650 | 37900 | 37900 | 37900 | 37850 | 149 |
| 448 | 20240925 | 110500 | 6165673300 | 37900 | 37850 | 37900 | 37850 | 221 |
| 449 | 20240925 | 110400 | 6157299000 | 37850 | 37800 | 37900 | 37800 | 17 |
| 450 | 20240925 | 110300 | 6156656050 | 37800 | 37750 | 37800 | 37750 | 20 |
| 451 | 20240925 | 110200 | 6155900100 | 37800 | 37800 | 37900 | 37800 | 195 |
| 452 | 20240925 | 110100 | 6148526800 | 37800 | 37900 | 37900 | 37750 | 1029 |
| 453 | 20240925 | 110000 | 6109585650 | 37900 | 38050 | 38050 | 37900 | 553 |
| 454 | 20240925 | 105900 | 6088595700 | 38050 | 38050 | 38050 | 38050 | 137 |
| 455 | 20240925 | 105800 | 6083382850 | 38050 | 38100 | 38100 | 38050 | 556 |
| 456 | 20240925 | 105700 | 6062212450 | 38150 | 38100 | 38150 | 38100 | 203 |
| 457 | 20240925 | 105600 | 6054475550 | 38100 | 38100 | 38150 | 38100 | 569 |
| 458 | 20240925 | 105500 | 6032793900 | 38100 | 38050 | 38150 | 37850 | 1182 |
| 459 | 20240925 | 105400 | 5987804400 | 38000 | 38000 | 38050 | 37850 | 886 |
| 460 | 20240925 | 105300 | 5954132350 | 38000 | 38050 | 38050 | 38000 | 284 |
| 461 | 20240925 | 105200 | 5943331600 | 38050 | 37900 | 38050 | 37900 | 610 |
| 462 | 20240925 | 105100 | 5920170650 | 37900 | 37850 | 37900 | 37700 | 270 |
| 463 | 20240925 | 105000 | 5909950800 | 37800 | 37700 | 37800 | 37700 | 306 |
| 464 | 20240925 | 104900 | 5898402500 | 37700 | 37700 | 37800 | 37700 | 739 |
| 465 | 20240925 | 104800 | 5870518600 | 37700 | 37750 | 37750 | 37700 | 160 |
| 466 | 20240925 | 104700 | 5864479150 | 37750 | 37800 | 37800 | 37750 | 325 |
| 467 | 20240925 | 104600 | 5852210000 | 37750 | 37800 | 37800 | 37750 | 426 |
| 468 | 20240925 | 104500 | 5836115750 | 37850 | 37850 | 37850 | 37850 | 100 |
| 469 | 20240925 | 104400 | 5832330750 | 37850 | 37850 | 37900 | 37850 | 564 |
| 470 | 20240925 | 104300 | 5810978650 | 37850 | 38000 | 38000 | 37850 | 349 |
| 471 | 20240925 | 104200 | 5797741800 | 38000 | 37900 | 38000 | 37900 | 269 |
| 472 | 20240925 | 104100 | 5787542250 | 37900 | 38000 | 38000 | 37900 | 743 |
| 473 | 20240925 | 104000 | 5759323450 | 38050 | 38100 | 38100 | 38050 | 640 |
| 474 | 20240925 | 103900 | 5734946800 | 38050 | 38050 | 38100 | 38000 | 149 |
| 475 | 20240925 | 103800 | 5729277350 | 38050 | 38000 | 38050 | 38000 | 914 |
| 476 | 20240925 | 103700 | 5694521200 | 38000 | 38050 | 38050 | 38000 | 688 |
| 477 | 20240925 | 103600 | 5668361600 | 38050 | 37800 | 38050 | 37800 | 3023 |
| 478 | 20240925 | 103500 | 5553437300 | 37850 | 37900 | 37900 | 37800 | 1013 |
| 479 | 20240925 | 103400 | 5515121450 | 37900 | 37850 | 37900 | 37850 | 484 |
| 480 | 20240925 | 103300 | 5496789600 | 37850 | 37900 | 37950 | 37850 | 1444 |
| 481 | 20240925 | 103200 | 5442011200 | 37900 | 37850 | 37900 | 37800 | 513 |
| 482 | 20240925 | 103100 | 5422600950 | 37900 | 38100 | 38100 | 37900 | 1717 |
| 483 | 20240925 | 103000 | 5357323200 | 38100 | 38000 | 38100 | 37950 | 1270 |
| 484 | 20240925 | 102900 | 5309012000 | 38050 | 38100 | 38100 | 37900 | 2642 |
| 485 | 20240925 | 102800 | 5208530550 | 38100 | 37500 | 38300 | 37500 | 20124 |
| 486 | 20240925 | 102700 | 4445087450 | 37400 | 37400 | 37550 | 37400 | 51 |
| 487 | 20240925 | 102600 | 4443174400 | 37400 | 37400 | 37500 | 37400 | 12 |
| 488 | 20240925 | 102500 | 4442724600 | 37450 | 37500 | 37500 | 37400 | 401 |
| 489 | 20240925 | 102400 | 4427704450 | 37500 | 37500 | 37550 | 37450 | 620 |
| 490 | 20240925 | 102300 | 4404461450 | 37500 | 37500 | 37600 | 37500 | 1944 |
| 491 | 20240925 | 102200 | 4331474250 | 37500 | 37450 | 37500 | 37350 | 2191 |
| 492 | 20240925 | 102100 | 4249338400 | 37450 | 37350 | 37500 | 37300 | 785 |
| 493 | 20240925 | 102000 | 4219993950 | 37350 | 37500 | 37550 | 37350 | 1106 |
| 494 | 20240925 | 101900 | 4178559150 | 37550 | 37750 | 37750 | 37550 | 371 |
| 495 | 20240925 | 101800 | 4164578600 | 37750 | 37600 | 37750 | 37600 | 783 |
| 496 | 20240925 | 101700 | 4135078000 | 37700 | 37600 | 37700 | 37500 | 2433 |
| 497 | 20240925 | 101600 | 4043646100 | 37600 | 37250 | 37600 | 37250 | 1465 |
| 498 | 20240925 | 101500 | 3988883700 | 37350 | 37500 | 37500 | 37200 | 501 |
| 499 | 20240925 | 101400 | 3970148750 | 37500 | 37600 | 37800 | 37300 | 4437 |
| 500 | 20240925 | 101300 | 3803196950 | 37400 | 37000 | 37600 | 37000 | 4109 |
| 501 | 20240925 | 101200 | 3649901400 | 36800 | 37000 | 37000 | 36800 | 658 |
| 502 | 20240925 | 101100 | 3625621300 | 37000 | 36750 | 37100 | 36750 | 939 |
| 503 | 20240925 | 101000 | 3590854250 | 37000 | 36900 | 37000 | 36650 | 3105 |
| 504 | 20240925 | 100900 | 3476279000 | 36900 | 36800 | 36900 | 36800 | 631 |
| 505 | 20240925 | 100800 | 3453022450 | 36850 | 36850 | 36900 | 36850 | 62 |
| 506 | 20240925 | 100700 | 3450737650 | 36600 | 36650 | 36900 | 36600 | 734 |
| 507 | 20240925 | 100600 | 3423729800 | 36650 | 36450 | 36650 | 36450 | 477 |
| 508 | 20240925 | 100500 | 3406291450 | 36300 | 36350 | 36400 | 36300 | 640 |
| 509 | 20240925 | 100400 | 3383029150 | 36400 | 36550 | 36550 | 36350 | 2229 |
| 510 | 20240925 | 100300 | 3301682200 | 36550 | 36600 | 36600 | 36550 | 412 |
| 511 | 20240925 | 100200 | 3286621100 | 36650 | 36650 | 36650 | 36550 | 836 |
| 512 | 20240925 | 100100 | 3256006000 | 36650 | 36650 | 36650 | 36650 | 22 |
| 513 | 20240925 | 100000 | 3255199700 | 36650 | 36650 | 36750 | 36650 | 34 |
| 514 | 20240925 | 095900 | 3253953500 | 36650 | 36700 | 36750 | 36650 | 51 |
| 515 | 20240925 | 095800 | 3252079850 | 36650 | 36650 | 36700 | 36650 | 702 |
| 516 | 20240925 | 095700 | 3226351500 | 36650 | 36700 | 36800 | 36650 | 159 |
| 517 | 20240925 | 095600 | 3220511450 | 36700 | 36700 | 36750 | 36700 | 25 |
| 518 | 20240925 | 095500 | 3219593750 | 36700 | 36750 | 36800 | 36700 | 85 |
| 519 | 20240925 | 095400 | 3216470100 | 36750 | 36750 | 36750 | 36750 | 482 |
| 520 | 20240925 | 095300 | 3198756600 | 36800 | 36700 | 36800 | 36700 | 127 |
| 521 | 20240925 | 095200 | 3194090600 | 36700 | 36650 | 36700 | 36650 | 171 |
| 522 | 20240925 | 095100 | 3187819100 | 36650 | 36600 | 36650 | 36600 | 648 |
| 523 | 20240925 | 095000 | 3164085750 | 36550 | 36600 | 36600 | 36550 | 347 |
| 524 | 20240925 | 094900 | 3151385650 | 36600 | 36650 | 36650 | 36600 | 229 |
| 525 | 20240925 | 094800 | 3142999800 | 36650 | 36700 | 36700 | 36650 | 227 |
| 526 | 20240925 | 094700 | 3134669250 | 36650 | 36700 | 36700 | 36600 | 1578 |
| 527 | 20240925 | 094600 | 3076881500 | 36700 | 36700 | 36700 | 36650 | 675 |
| 528 | 20240925 | 094500 | 3052124800 | 36700 | 36750 | 36750 | 36700 | 507 |
| 529 | 20240925 | 094400 | 3033516900 | 36800 | 36750 | 36850 | 36750 | 1158 |
| 530 | 20240925 | 094300 | 2990951250 | 36750 | 36850 | 36900 | 36750 | 85 |
| 531 | 20240925 | 094200 | 2987823000 | 36850 | 36850 | 36900 | 36800 | 1395 |
| 532 | 20240925 | 094100 | 2936478500 | 36850 | 36900 | 36900 | 36850 | 17 |
| 533 | 20240925 | 094000 | 2935851550 | 36900 | 36900 | 36900 | 36900 | 36 |
| 534 | 20240925 | 093900 | 2934523150 | 36900 | 36900 | 36900 | 36900 | 13 |
| 535 | 20240925 | 093800 | 2934043450 | 36850 | 36850 | 36850 | 36850 | 323 |
| 536 | 20240925 | 093700 | 2922140900 | 36850 | 36950 | 36950 | 36850 | 238 |
| 537 | 20240925 | 093600 | 2913359600 | 36950 | 37000 | 37050 | 36950 | 1495 |
| 538 | 20240925 | 093500 | 2858084350 | 37050 | 37100 | 37100 | 37000 | 69 |
| 539 | 20240925 | 093400 | 2855525600 | 37100 | 37200 | 37200 | 36950 | 956 |
| 540 | 20240925 | 093300 | 2820055650 | 37150 | 37050 | 37200 | 37050 | 340 |
| 541 | 20240925 | 093200 | 2807440200 | 37050 | 36950 | 37050 | 36850 | 1893 |
| 542 | 20240925 | 093100 | 2737444200 | 36950 | 36950 | 36950 | 36850 | 99 |
| 543 | 20240925 | 093000 | 2733787050 | 36950 | 36800 | 36950 | 36800 | 1610 |
| 544 | 20240925 | 092900 | 2674443600 | 36800 | 36850 | 36850 | 36800 | 172 |
| 545 | 20240925 | 092800 | 2668105600 | 36850 | 36900 | 36900 | 36850 | 70 |
| 546 | 20240925 | 092700 | 2665525300 | 36900 | 36850 | 36900 | 36800 | 889 |
| 547 | 20240925 | 092600 | 2632794100 | 36850 | 36850 | 36900 | 36850 | 490 |
| 548 | 20240925 | 092500 | 2614734200 | 36900 | 36950 | 36950 | 36900 | 191 |
| 549 | 20240925 | 092400 | 2607684300 | 36950 | 37000 | 37000 | 36900 | 114 |
| 550 | 20240925 | 092300 | 2603473600 | 37000 | 36950 | 37000 | 36800 | 1503 |
| 551 | 20240925 | 092200 | 2547974900 | 36900 | 36900 | 36950 | 36900 | 549 |
| 552 | 20240925 | 092100 | 2527715450 | 36850 | 36900 | 36900 | 36800 | 145 |
| 553 | 20240925 | 092000 | 2522371150 | 36800 | 36950 | 37000 | 36800 | 520 |
| 554 | 20240925 | 091900 | 2503193600 | 36950 | 36700 | 37000 | 36700 | 1282 |
| 555 | 20240925 | 091800 | 2455957200 | 36700 | 36850 | 36850 | 36700 | 1568 |
| 556 | 20240925 | 091700 | 2398297850 | 36900 | 36900 | 36900 | 36850 | 875 |
| 557 | 20240925 | 091600 | 2366039350 | 36900 | 37000 | 37000 | 36800 | 1364 |
| 558 | 20240925 | 091500 | 2315724100 | 37000 | 37150 | 37150 | 36900 | 3275 |
| 559 | 20240925 | 091400 | 2194502100 | 37150 | 37250 | 37250 | 37050 | 5783 |
| 560 | 20240925 | 091300 | 1979562500 | 37250 | 37250 | 37300 | 37200 | 829 |
| 561 | 20240925 | 091200 | 1948700650 | 37250 | 37250 | 37250 | 37200 | 1712 |
| 562 | 20240925 | 091100 | 1884972500 | 37250 | 37400 | 37450 | 37250 | 4094 |
| 563 | 20240925 | 091000 | 1732126150 | 37400 | 37550 | 37600 | 37400 | 1663 |
| 564 | 20240925 | 090900 | 1669895850 | 37600 | 37500 | 37600 | 37350 | 2749 |
| 565 | 20240925 | 090800 | 1566871800 | 37450 | 37450 | 37500 | 37450 | 1348 |
| 566 | 20240925 | 090700 | 1516384250 | 37450 | 37550 | 37550 | 37450 | 1491 |
| 567 | 20240925 | 090600 | 1460532300 | 37550 | 37550 | 37600 | 37450 | 1144 |
| 568 | 20240925 | 090500 | 1417595400 | 37500 | 37350 | 37550 | 37300 | 2124 |
| 569 | 20240925 | 090400 | 1338076800 | 37350 | 37300 | 37450 | 37250 | 2441 |
| 570 | 20240925 | 090300 | 1246932150 | 37300 | 37450 | 37500 | 37300 | 3385 |
| 571 | 20240925 | 090200 | 1120504400 | 37450 | 37500 | 37550 | 37350 | 3542 |
| 572 | 20240925 | 090100 | 987936800 | 37400 | 37300 | 37650 | 37200 | 7883 |
| 573 | 20240925 | 090000 | 693697600 | 37350 | 37800 | 38000 | 37300 | 18370 |