31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 183400 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 8449 |
| 3 | 20240925 | 183300 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20240925 | 183200 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20240925 | 183100 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20240925 | 183000 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20240925 | 182900 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20240925 | 182800 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20240925 | 182700 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20240925 | 182600 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20240925 | 182500 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20240925 | 182400 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20240925 | 182300 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20240925 | 182200 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20240925 | 182100 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20240925 | 182000 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20240925 | 181900 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20240925 | 181800 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20240925 | 181700 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20240925 | 181600 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20240925 | 181500 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20240925 | 181400 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20240925 | 181300 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20240925 | 181200 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20240925 | 181100 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20240925 | 181000 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20240925 | 180900 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20240925 | 180800 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20240925 | 180700 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20240925 | 180600 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20240925 | 180500 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20240925 | 180400 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 8449 |
| 33 | 20240925 | 180300 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20240925 | 180200 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20240925 | 180100 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20240925 | 180000 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20240925 | 175900 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20240925 | 175800 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20240925 | 175700 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20240925 | 175600 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20240925 | 175500 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20240925 | 175400 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20240925 | 175300 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20240925 | 175200 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20240925 | 175100 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20240925 | 175000 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20240925 | 174900 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20240925 | 174800 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20240925 | 174700 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20240925 | 174600 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20240925 | 174500 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20240925 | 174400 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20240925 | 174300 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20240925 | 174200 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20240925 | 174100 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20240925 | 174000 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20240925 | 173900 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20240925 | 173800 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20240925 | 173700 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20240925 | 173600 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20240925 | 173500 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20240925 | 173400 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 8449 |
| 63 | 20240925 | 173300 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20240925 | 173200 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20240925 | 173100 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20240925 | 173000 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20240925 | 172900 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20240925 | 172800 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20240925 | 172700 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20240925 | 172600 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20240925 | 172500 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20240925 | 172400 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20240925 | 172300 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20240925 | 172200 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20240925 | 172100 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20240925 | 172000 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20240925 | 171900 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20240925 | 171800 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20240925 | 171700 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20240925 | 171600 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20240925 | 171500 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20240925 | 171400 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20240925 | 171300 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20240925 | 171200 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20240925 | 171100 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20240925 | 171000 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20240925 | 170900 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20240925 | 170800 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20240925 | 170700 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20240925 | 170600 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20240925 | 170500 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20240925 | 170400 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 8449 |
| 93 | 20240925 | 170300 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20240925 | 170200 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20240925 | 170100 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20240925 | 170000 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20240925 | 165900 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20240925 | 165800 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20240925 | 165700 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20240925 | 165600 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20240925 | 165500 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20240925 | 165400 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20240925 | 165300 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20240925 | 165200 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20240925 | 165100 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20240925 | 165000 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20240925 | 164900 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20240925 | 164800 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20240925 | 164700 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20240925 | 164600 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20240925 | 164500 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20240925 | 164400 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20240925 | 164300 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20240925 | 164200 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20240925 | 164100 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20240925 | 164000 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20240925 | 163900 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20240925 | 163800 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20240925 | 163700 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20240925 | 163600 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20240925 | 163500 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20240925 | 163400 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 8449 |
| 123 | 20240925 | 163300 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20240925 | 163200 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20240925 | 163100 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20240925 | 163000 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20240925 | 162900 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20240925 | 162800 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20240925 | 162700 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20240925 | 162600 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20240925 | 162500 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20240925 | 162400 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20240925 | 162300 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20240925 | 162200 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20240925 | 162100 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20240925 | 162000 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20240925 | 161900 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20240925 | 161800 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20240925 | 161700 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20240925 | 161600 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20240925 | 161500 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20240925 | 161400 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20240925 | 161300 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20240925 | 161200 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20240925 | 161100 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20240925 | 161000 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20240925 | 160900 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20240925 | 160800 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20240925 | 160700 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20240925 | 160600 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20240925 | 160500 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20240925 | 160400 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 8449 |
| 153 | 20240925 | 160300 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20240925 | 160200 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20240925 | 160100 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20240925 | 160000 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20240925 | 155900 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20240925 | 155800 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20240925 | 155700 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20240925 | 155600 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20240925 | 155500 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20240925 | 155400 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20240925 | 155300 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20240925 | 155200 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20240925 | 155100 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20240925 | 155000 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20240925 | 154900 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20240925 | 154800 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20240925 | 154700 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20240925 | 154600 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20240925 | 154500 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20240925 | 154400 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20240925 | 154300 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20240925 | 154200 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20240925 | 154100 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20240925 | 154000 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20240925 | 153900 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20240925 | 153800 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20240925 | 153700 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20240925 | 153600 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20240925 | 153500 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20240925 | 153400 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 8449 |
| 183 | 20240925 | 153300 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20240925 | 153200 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20240925 | 153100 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20240925 | 153000 | 15117412950 | 34950 | 34950 | 34950 | 34950 | 8449 |
| 187 | 20240925 | 152900 | 14822120400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20240925 | 152800 | 14822120400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20240925 | 152700 | 14822120400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20240925 | 152600 | 14822120400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20240925 | 152500 | 14822120400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20240925 | 152400 | 14822120400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20240925 | 152300 | 14822120400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20240925 | 152200 | 14822120400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20240925 | 152100 | 14822120400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20240925 | 152000 | 14822120400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20240925 | 151900 | 14822120400 | 34950 | 35000 | 35000 | 34900 | 1123 |
| 198 | 20240925 | 151800 | 14782834250 | 35000 | 34950 | 35000 | 34900 | 1356 |
| 199 | 20240925 | 151700 | 14735418450 | 34900 | 34900 | 34950 | 34850 | 1046 |
| 200 | 20240925 | 151600 | 14698873250 | 34950 | 34900 | 34950 | 34850 | 795 |
| 201 | 20240925 | 151500 | 14671124200 | 34900 | 34950 | 34950 | 34900 | 354 |
| 202 | 20240925 | 151400 | 14658764300 | 34950 | 34950 | 35000 | 34900 | 672 |
| 203 | 20240925 | 151300 | 14635278400 | 34950 | 34950 | 35000 | 34900 | 1443 |
| 204 | 20240925 | 151200 | 14584838200 | 34950 | 34900 | 34950 | 34850 | 1688 |
| 205 | 20240925 | 151100 | 14525925250 | 34950 | 35000 | 35000 | 34900 | 559 |
| 206 | 20240925 | 151000 | 14506390150 | 34950 | 34950 | 35000 | 34900 | 1109 |
| 207 | 20240925 | 150900 | 14467625300 | 35000 | 35000 | 35000 | 34950 | 903 |
| 208 | 20240925 | 150800 | 14436023300 | 35000 | 35000 | 35100 | 35000 | 3484 |
| 209 | 20240925 | 150700 | 14314017750 | 35000 | 34950 | 35000 | 34950 | 1257 |
| 210 | 20240925 | 150600 | 14270065500 | 34950 | 34950 | 34950 | 34800 | 2735 |
| 211 | 20240925 | 150500 | 14174657950 | 34950 | 34950 | 35000 | 34800 | 2915 |
| 212 | 20240925 | 150400 | 14072892300 | 34950 | 34850 | 34950 | 34800 | 4442 |
| 213 | 20240925 | 150300 | 13918009000 | 34850 | 34850 | 34850 | 34700 | 1601 |
| 214 | 20240925 | 150200 | 13862314900 | 34800 | 34500 | 34800 | 34500 | 2718 |
| 215 | 20240925 | 150100 | 13768094400 | 34500 | 34500 | 34550 | 34400 | 1054 |
| 216 | 20240925 | 150000 | 13731745150 | 34550 | 34500 | 34550 | 34500 | 436 |
| 217 | 20240925 | 145900 | 13716696350 | 34550 | 34450 | 34600 | 34450 | 467 |
| 218 | 20240925 | 145800 | 13700573950 | 34450 | 34600 | 34600 | 34450 | 1112 |
| 219 | 20240925 | 145700 | 13662210200 | 34600 | 34700 | 34800 | 34600 | 987 |
| 220 | 20240925 | 145600 | 13628018100 | 34800 | 34750 | 34850 | 34700 | 487 |
| 221 | 20240925 | 145500 | 13611097650 | 34750 | 34800 | 34900 | 34750 | 669 |
| 222 | 20240925 | 145400 | 13587814300 | 34800 | 34800 | 34850 | 34800 | 360 |
| 223 | 20240925 | 145300 | 13575276400 | 34850 | 34800 | 35050 | 34800 | 2185 |
| 224 | 20240925 | 145200 | 13498839950 | 34850 | 34900 | 34900 | 34800 | 326 |
| 225 | 20240925 | 145100 | 13487488100 | 34950 | 34700 | 35000 | 34650 | 5355 |
| 226 | 20240925 | 145000 | 13301165400 | 34700 | 34800 | 34850 | 34700 | 148 |
| 227 | 20240925 | 144900 | 13296016950 | 34650 | 34850 | 34850 | 34650 | 1475 |
| 228 | 20240925 | 144800 | 13244832550 | 34850 | 34850 | 34900 | 34800 | 366 |
| 229 | 20240925 | 144700 | 13232082450 | 34850 | 34800 | 34850 | 34800 | 285 |
| 230 | 20240925 | 144600 | 13222164350 | 34850 | 34750 | 34850 | 34700 | 184 |
| 231 | 20240925 | 144500 | 13215757200 | 34750 | 34800 | 34850 | 34750 | 233 |
| 232 | 20240925 | 144400 | 13207647500 | 34800 | 34800 | 34800 | 34750 | 1024 |
| 233 | 20240925 | 144300 | 13172020800 | 34800 | 34800 | 34850 | 34800 | 320 |
| 234 | 20240925 | 144200 | 13160877400 | 34800 | 34850 | 34900 | 34800 | 252 |
| 235 | 20240925 | 144100 | 13152087050 | 34850 | 34850 | 34900 | 34800 | 257 |
| 236 | 20240925 | 144000 | 13143128950 | 34800 | 34800 | 34850 | 34800 | 213 |
| 237 | 20240925 | 143900 | 13135711700 | 34800 | 34850 | 34850 | 34750 | 187 |
| 238 | 20240925 | 143800 | 13129200500 | 34850 | 34750 | 34850 | 34700 | 497 |
| 239 | 20240925 | 143700 | 13111923350 | 34700 | 34750 | 34750 | 34700 | 211 |
| 240 | 20240925 | 143600 | 13104593000 | 34700 | 34650 | 34750 | 34650 | 743 |
| 241 | 20240925 | 143500 | 13078807900 | 34600 | 34650 | 34650 | 34600 | 260 |
| 242 | 20240925 | 143400 | 13069803450 | 34600 | 34650 | 34650 | 34600 | 215 |
| 243 | 20240925 | 143300 | 13062358750 | 34650 | 34600 | 34650 | 34550 | 580 |
| 244 | 20240925 | 143200 | 13042300150 | 34650 | 34600 | 34650 | 34550 | 287 |
| 245 | 20240925 | 143100 | 13032364950 | 34550 | 34600 | 34650 | 34550 | 336 |
| 246 | 20240925 | 143000 | 13020739500 | 34550 | 34600 | 34650 | 34550 | 251 |
| 247 | 20240925 | 142900 | 13012057000 | 34550 | 34600 | 34600 | 34550 | 319 |
| 248 | 20240925 | 142800 | 13001028950 | 34600 | 34500 | 34600 | 34500 | 507 |
| 249 | 20240925 | 142700 | 12983516950 | 34550 | 34550 | 34550 | 34500 | 269 |
| 250 | 20240925 | 142600 | 12974226300 | 34550 | 34550 | 34550 | 34500 | 382 |
| 251 | 20240925 | 142500 | 12961038000 | 34550 | 34500 | 34550 | 34450 | 295 |
| 252 | 20240925 | 142400 | 12950859800 | 34500 | 34550 | 34550 | 34500 | 467 |
| 253 | 20240925 | 142300 | 12934746250 | 34500 | 34550 | 34550 | 34500 | 455 |
| 254 | 20240925 | 142200 | 12919036150 | 34550 | 34500 | 34550 | 34500 | 174 |
| 255 | 20240925 | 142100 | 12913025300 | 34500 | 34550 | 34550 | 34500 | 604 |
| 256 | 20240925 | 142000 | 12892179600 | 34550 | 34600 | 34650 | 34550 | 268 |
| 257 | 20240925 | 141900 | 12882903750 | 34600 | 34600 | 34600 | 34550 | 199 |
| 258 | 20240925 | 141800 | 12876022750 | 34550 | 34550 | 34600 | 34550 | 538 |
| 259 | 20240925 | 141700 | 12857425100 | 34600 | 34600 | 34650 | 34550 | 138 |
| 260 | 20240925 | 141600 | 12852650600 | 34600 | 34600 | 34600 | 34550 | 454 |
| 261 | 20240925 | 141500 | 12836952550 | 34600 | 34600 | 34600 | 34550 | 412 |
| 262 | 20240925 | 141400 | 12822702600 | 34600 | 34600 | 34600 | 34550 | 359 |
| 263 | 20240925 | 141300 | 12810285500 | 34600 | 34550 | 34650 | 34550 | 330 |
| 264 | 20240925 | 141200 | 12798877300 | 34600 | 34600 | 34600 | 34550 | 341 |
| 265 | 20240925 | 141100 | 12787089100 | 34600 | 34700 | 34700 | 34600 | 1174 |
| 266 | 20240925 | 141000 | 12746447000 | 34600 | 34550 | 34750 | 34500 | 877 |
| 267 | 20240925 | 140900 | 12716081900 | 34600 | 34450 | 34650 | 34450 | 598 |
| 268 | 20240925 | 140800 | 12695392650 | 34500 | 34350 | 34500 | 34300 | 542 |
| 269 | 20240925 | 140700 | 12676734000 | 34400 | 34400 | 34450 | 34350 | 351 |
| 270 | 20240925 | 140600 | 12664658300 | 34300 | 34350 | 34400 | 34300 | 1383 |
| 271 | 20240925 | 140500 | 12617142450 | 34400 | 34300 | 34400 | 34250 | 295 |
| 272 | 20240925 | 140400 | 12607018350 | 34350 | 34250 | 34350 | 34200 | 1161 |
| 273 | 20240925 | 140300 | 12567259100 | 34250 | 34150 | 34250 | 34100 | 483 |
| 274 | 20240925 | 140200 | 12550748900 | 34100 | 34150 | 34200 | 34100 | 1083 |
| 275 | 20240925 | 140100 | 12513757050 | 34200 | 34200 | 34200 | 34150 | 498 |
| 276 | 20240925 | 140000 | 12496739050 | 34200 | 34200 | 34200 | 34150 | 400 |
| 277 | 20240925 | 135900 | 12483063450 | 34200 | 34200 | 34200 | 34150 | 547 |
| 278 | 20240925 | 135800 | 12464371200 | 34250 | 34200 | 34250 | 34200 | 853 |
| 279 | 20240925 | 135700 | 12435193800 | 34200 | 34200 | 34250 | 34200 | 349 |
| 280 | 20240925 | 135600 | 12423246450 | 34200 | 34250 | 34250 | 34200 | 326 |
| 281 | 20240925 | 135500 | 12412094000 | 34250 | 34300 | 34300 | 34250 | 1460 |
| 282 | 20240925 | 135400 | 12362082700 | 34300 | 34350 | 34350 | 34300 | 1182 |
| 283 | 20240925 | 135300 | 12321539100 | 34350 | 34400 | 34400 | 34300 | 1019 |
| 284 | 20240925 | 135200 | 12286541600 | 34350 | 34350 | 34350 | 34350 | 119 |
| 285 | 20240925 | 135100 | 12282453950 | 34400 | 34400 | 34450 | 34400 | 239 |
| 286 | 20240925 | 135000 | 12274232300 | 34400 | 34400 | 34450 | 34400 | 626 |
| 287 | 20240925 | 134900 | 12252697850 | 34450 | 34400 | 34450 | 34400 | 236 |
| 288 | 20240925 | 134800 | 12244575050 | 34450 | 34400 | 34450 | 34400 | 136 |
| 289 | 20240925 | 134700 | 12239896550 | 34400 | 34500 | 34500 | 34400 | 417 |
| 290 | 20240925 | 134600 | 12225534850 | 34500 | 34500 | 34500 | 34500 | 177 |
| 291 | 20240925 | 134500 | 12219428350 | 34500 | 34500 | 34550 | 34500 | 613 |
| 292 | 20240925 | 134400 | 12198279750 | 34550 | 34600 | 34600 | 34550 | 533 |
| 293 | 20240925 | 134300 | 12179852250 | 34650 | 34600 | 34700 | 34600 | 238 |
| 294 | 20240925 | 134200 | 12171605850 | 34600 | 34650 | 34650 | 34600 | 226 |
| 295 | 20240925 | 134100 | 12163782100 | 34650 | 34600 | 34700 | 34550 | 266 |
| 296 | 20240925 | 134000 | 12154568550 | 34600 | 34550 | 34650 | 34550 | 186 |
| 297 | 20240925 | 133900 | 12148127200 | 34650 | 34600 | 34650 | 34600 | 409 |
| 298 | 20240925 | 133800 | 12133973250 | 34600 | 34500 | 34600 | 34450 | 367 |
| 299 | 20240925 | 133700 | 12121299700 | 34450 | 34500 | 34550 | 34450 | 4279 |
| 300 | 20240925 | 133600 | 11973689250 | 34500 | 34600 | 34600 | 34500 | 715 |
| 301 | 20240925 | 133500 | 11948991450 | 34600 | 34550 | 34600 | 34550 | 246 |
| 302 | 20240925 | 133400 | 11940487650 | 34600 | 34600 | 34600 | 34600 | 214 |
| 303 | 20240925 | 133300 | 11933083250 | 34700 | 34650 | 34700 | 34600 | 76 |
| 304 | 20240925 | 133200 | 11930452700 | 34700 | 34600 | 34700 | 34550 | 366 |
| 305 | 20240925 | 133100 | 11917781250 | 34550 | 34550 | 34600 | 34550 | 1175 |
| 306 | 20240925 | 133000 | 11877179150 | 34550 | 34650 | 34650 | 34550 | 490 |
| 307 | 20240925 | 132900 | 11860221550 | 34650 | 34600 | 34650 | 34600 | 155 |
| 308 | 20240925 | 132800 | 11854857350 | 34600 | 34650 | 34650 | 34600 | 391 |
| 309 | 20240925 | 132700 | 11841328300 | 34650 | 34650 | 34700 | 34650 | 235 |
| 310 | 20240925 | 132600 | 11833184550 | 34650 | 34700 | 34700 | 34650 | 91 |
| 311 | 20240925 | 132500 | 11830030900 | 34700 | 34800 | 34800 | 34700 | 652 |
| 312 | 20240925 | 132400 | 11807384250 | 34800 | 34750 | 34800 | 34700 | 140 |
| 313 | 20240925 | 132300 | 11802523250 | 34700 | 34750 | 34750 | 34700 | 162 |
| 314 | 20240925 | 132200 | 11796894150 | 34750 | 34700 | 34800 | 34700 | 1186 |
| 315 | 20240925 | 132100 | 11755675450 | 34700 | 34700 | 34800 | 34700 | 334 |
| 316 | 20240925 | 132000 | 11744085050 | 34700 | 34700 | 34700 | 34650 | 237 |
| 317 | 20240925 | 131900 | 11735863200 | 34700 | 34750 | 34800 | 34700 | 1492 |
| 318 | 20240925 | 131800 | 11684016100 | 34800 | 34900 | 34900 | 34800 | 514 |
| 319 | 20240925 | 131700 | 11666128800 | 34800 | 34950 | 34950 | 34750 | 3144 |
| 320 | 20240925 | 131600 | 11556657300 | 34950 | 34850 | 34950 | 34850 | 1997 |
| 321 | 20240925 | 131500 | 11486932800 | 34800 | 34900 | 34900 | 34800 | 217 |
| 322 | 20240925 | 131400 | 11479375250 | 34850 | 34850 | 34850 | 34800 | 227 |
| 323 | 20240925 | 131300 | 11471464600 | 34850 | 34850 | 34850 | 34800 | 154 |
| 324 | 20240925 | 131200 | 11466098200 | 34800 | 34900 | 34900 | 34800 | 89 |
| 325 | 20240925 | 131100 | 11463000900 | 34850 | 34800 | 34850 | 34800 | 273 |
| 326 | 20240925 | 131000 | 11453491750 | 34900 | 34800 | 34900 | 34800 | 273 |
| 327 | 20240925 | 130900 | 11443979000 | 34750 | 34750 | 34750 | 34750 | 809 |
| 328 | 20240925 | 130800 | 11415866250 | 34750 | 34750 | 34800 | 34750 | 124 |
| 329 | 20240925 | 130700 | 11411551600 | 34750 | 34750 | 34850 | 34750 | 143 |
| 330 | 20240925 | 130600 | 11406576500 | 34700 | 34700 | 34750 | 34700 | 234 |
| 331 | 20240925 | 130500 | 11398455500 | 34700 | 34650 | 34700 | 34650 | 175 |
| 332 | 20240925 | 130400 | 11392390500 | 34600 | 34600 | 34700 | 34600 | 273 |
| 333 | 20240925 | 130300 | 11382918600 | 34600 | 34850 | 34850 | 34600 | 454 |
| 334 | 20240925 | 130200 | 11367165900 | 34700 | 34650 | 34850 | 34600 | 1285 |
| 335 | 20240925 | 130100 | 11322561600 | 34650 | 34650 | 34650 | 34600 | 101 |
| 336 | 20240925 | 130000 | 11319064250 | 34600 | 34650 | 34650 | 34600 | 222 |
| 337 | 20240925 | 125900 | 11311379750 | 34700 | 34450 | 34700 | 34450 | 626 |
| 338 | 20240925 | 125800 | 11289754400 | 34450 | 34450 | 34450 | 34450 | 63 |
| 339 | 20240925 | 125700 | 11287584050 | 34500 | 34550 | 34550 | 34500 | 483 |
| 340 | 20240925 | 125600 | 11270911800 | 34550 | 34550 | 34550 | 34550 | 27 |
| 341 | 20240925 | 125500 | 11269978950 | 34550 | 34550 | 34600 | 34550 | 510 |
| 342 | 20240925 | 125400 | 11252355300 | 34600 | 34550 | 34600 | 34550 | 465 |
| 343 | 20240925 | 125300 | 11236289050 | 34500 | 34550 | 34550 | 34500 | 78 |
| 344 | 20240925 | 125200 | 11233594500 | 34500 | 34500 | 34550 | 34500 | 90 |
| 345 | 20240925 | 125100 | 11230488250 | 34550 | 34650 | 34650 | 34550 | 255 |
| 346 | 20240925 | 125000 | 11221677200 | 34600 | 34700 | 34700 | 34600 | 1082 |
| 347 | 20240925 | 124900 | 11184172000 | 34750 | 34800 | 34850 | 34700 | 775 |
| 348 | 20240925 | 124800 | 11157242400 | 34850 | 34800 | 34850 | 34750 | 228 |
| 349 | 20240925 | 124700 | 11149306650 | 34800 | 34700 | 34800 | 34700 | 111 |
| 350 | 20240925 | 124600 | 11145447450 | 34700 | 34750 | 34800 | 34700 | 438 |
| 351 | 20240925 | 124500 | 11130228850 | 34700 | 34700 | 34700 | 34700 | 66 |
| 352 | 20240925 | 124400 | 11127938650 | 34700 | 34800 | 34850 | 34700 | 2075 |
| 353 | 20240925 | 124300 | 11055787900 | 34800 | 34800 | 34800 | 34750 | 706 |
| 354 | 20240925 | 124200 | 11031224000 | 34800 | 34700 | 34800 | 34700 | 908 |
| 355 | 20240925 | 124100 | 10999665750 | 34750 | 34750 | 34800 | 34700 | 1175 |
| 356 | 20240925 | 124000 | 10958814600 | 34800 | 34700 | 34800 | 34700 | 268 |
| 357 | 20240925 | 123900 | 10949507450 | 34750 | 34700 | 34750 | 34700 | 358 |
| 358 | 20240925 | 123800 | 10937068750 | 34700 | 34550 | 34700 | 34500 | 2202 |
| 359 | 20240925 | 123700 | 10860867050 | 34600 | 34550 | 34600 | 34550 | 27 |
| 360 | 20240925 | 123600 | 10859933700 | 34550 | 34550 | 34550 | 34500 | 135 |
| 361 | 20240925 | 123500 | 10855269500 | 34550 | 34600 | 34600 | 34500 | 757 |
| 362 | 20240925 | 123400 | 10829110700 | 34550 | 34550 | 34600 | 34550 | 223 |
| 363 | 20240925 | 123300 | 10821395500 | 34550 | 34500 | 34550 | 34500 | 118 |
| 364 | 20240925 | 123200 | 10817319200 | 34500 | 34550 | 34550 | 34500 | 532 |
| 365 | 20240925 | 123100 | 10798959250 | 34550 | 34500 | 34550 | 34500 | 291 |
| 366 | 20240925 | 123000 | 10788907350 | 34500 | 34450 | 34500 | 34450 | 315 |
| 367 | 20240925 | 122900 | 10778042150 | 34450 | 34550 | 34550 | 34450 | 1044 |
| 368 | 20240925 | 122800 | 10742048900 | 34600 | 34550 | 34600 | 34550 | 143 |
| 369 | 20240925 | 122700 | 10737102000 | 34500 | 34450 | 34500 | 34450 | 198 |
| 370 | 20240925 | 122600 | 10730274150 | 34450 | 34450 | 34450 | 34450 | 169 |
| 371 | 20240925 | 122500 | 10724452100 | 34500 | 34450 | 34500 | 34450 | 133 |
| 372 | 20240925 | 122400 | 10719868850 | 34500 | 34450 | 34500 | 34400 | 2090 |
| 373 | 20240925 | 122300 | 10647810350 | 34400 | 34350 | 34400 | 34350 | 402 |
| 374 | 20240925 | 122200 | 10633986050 | 34300 | 34300 | 34300 | 34250 | 171 |
| 375 | 20240925 | 122100 | 10628121100 | 34350 | 34200 | 34350 | 34200 | 272 |
| 376 | 20240925 | 122000 | 10618799050 | 34200 | 34150 | 34200 | 34100 | 351 |
| 377 | 20240925 | 121900 | 10606805400 | 34200 | 34250 | 34300 | 34200 | 1756 |
| 378 | 20240925 | 121800 | 10546680150 | 34300 | 34250 | 34300 | 34250 | 292 |
| 379 | 20240925 | 121700 | 10536669300 | 34250 | 34200 | 34300 | 34200 | 276 |
| 380 | 20240925 | 121600 | 10527208100 | 34250 | 34200 | 34250 | 34200 | 390 |
| 381 | 20240925 | 121500 | 10513856000 | 34200 | 34300 | 34300 | 34200 | 905 |
| 382 | 20240925 | 121400 | 10482849450 | 34300 | 34200 | 34300 | 34200 | 758 |
| 383 | 20240925 | 121300 | 10456903150 | 34150 | 34050 | 34150 | 34050 | 590 |
| 384 | 20240925 | 121200 | 10436786150 | 34100 | 34100 | 34200 | 34100 | 856 |
| 385 | 20240925 | 121100 | 10407570600 | 34100 | 34100 | 34100 | 34100 | 106 |
| 386 | 20240925 | 121000 | 10403956000 | 34100 | 34150 | 34150 | 34050 | 1097 |
| 387 | 20240925 | 120900 | 10366547800 | 34150 | 34050 | 34150 | 34000 | 962 |
| 388 | 20240925 | 120800 | 10333775450 | 34050 | 34050 | 34100 | 34000 | 216 |
| 389 | 20240925 | 120700 | 10326418900 | 34000 | 34000 | 34000 | 33950 | 454 |
| 390 | 20240925 | 120600 | 10310989850 | 34000 | 34000 | 34000 | 33950 | 120 |
| 391 | 20240925 | 120500 | 10306910200 | 33950 | 33950 | 33950 | 33900 | 230 |
| 392 | 20240925 | 120400 | 10299105150 | 33900 | 33950 | 33950 | 33900 | 319 |
| 393 | 20240925 | 120300 | 10288282350 | 33900 | 33900 | 33950 | 33900 | 1084 |
| 394 | 20240925 | 120200 | 10251531400 | 33900 | 33900 | 33900 | 33900 | 105 |
| 395 | 20240925 | 120100 | 10247971900 | 33950 | 34000 | 34000 | 33950 | 151 |
| 396 | 20240925 | 120000 | 10242844350 | 33950 | 33950 | 34000 | 33950 | 247 |
| 397 | 20240925 | 115900 | 10234457700 | 33950 | 33950 | 33950 | 33900 | 405 |
| 398 | 20240925 | 115800 | 10220710300 | 34050 | 33950 | 34050 | 33950 | 110 |
| 399 | 20240925 | 115700 | 10216969700 | 33900 | 33900 | 33900 | 33900 | 143 |
| 400 | 20240925 | 115600 | 10212122000 | 33900 | 33900 | 34000 | 33850 | 673 |
| 401 | 20240925 | 115500 | 10189309450 | 33900 | 33900 | 33900 | 33800 | 520 |
| 402 | 20240925 | 115400 | 10171713600 | 33900 | 33900 | 33900 | 33850 | 132 |
| 403 | 20240925 | 115300 | 10167244050 | 33850 | 33900 | 33900 | 33800 | 2708 |
| 404 | 20240925 | 115200 | 10075569550 | 33950 | 33950 | 33950 | 33900 | 1393 |
| 405 | 20240925 | 115100 | 10028335400 | 33950 | 34000 | 34000 | 33950 | 1267 |
| 406 | 20240925 | 115000 | 9985285200 | 34050 | 34100 | 34100 | 34050 | 413 |
| 407 | 20240925 | 114900 | 9971218300 | 34100 | 34100 | 34100 | 34100 | 250 |
| 408 | 20240925 | 114800 | 9962693300 | 34050 | 34150 | 34150 | 34050 | 247 |
| 409 | 20240925 | 114700 | 9954268300 | 34100 | 34050 | 34100 | 34000 | 725 |
| 410 | 20240925 | 114600 | 9929566500 | 34050 | 34000 | 34050 | 34000 | 321 |
| 411 | 20240925 | 114500 | 9918651500 | 33950 | 33950 | 34000 | 33950 | 207 |
| 412 | 20240925 | 114400 | 9911623800 | 34000 | 33950 | 34000 | 33950 | 132 |
| 413 | 20240925 | 114300 | 9907136300 | 33950 | 33950 | 33950 | 33950 | 22 |
| 414 | 20240925 | 114200 | 9906389400 | 33950 | 34000 | 34000 | 33950 | 204 |
| 415 | 20240925 | 114100 | 9899459100 | 34050 | 34050 | 34050 | 34000 | 80 |
| 416 | 20240925 | 114000 | 9896737600 | 34000 | 34050 | 34050 | 34000 | 105 |
| 417 | 20240925 | 113900 | 9893166500 | 34050 | 33900 | 34050 | 33900 | 781 |
| 418 | 20240925 | 113800 | 9866648950 | 33900 | 33950 | 33950 | 33900 | 123 |
| 419 | 20240925 | 113700 | 9862473150 | 33950 | 33900 | 33950 | 33900 | 143 |
| 420 | 20240925 | 113600 | 9857618600 | 33900 | 33950 | 33950 | 33900 | 270 |
| 421 | 20240925 | 113500 | 9848459550 | 33950 | 33850 | 34000 | 33850 | 97 |
| 422 | 20240925 | 113400 | 9845171200 | 33850 | 33850 | 33850 | 33850 | 185 |
| 423 | 20240925 | 113300 | 9838908950 | 33900 | 33950 | 34000 | 33850 | 782 |
| 424 | 20240925 | 113200 | 9812384600 | 33950 | 33950 | 34000 | 33950 | 222 |
| 425 | 20240925 | 113100 | 9804846650 | 33900 | 33900 | 34000 | 33900 | 249 |
| 426 | 20240925 | 113000 | 9796393600 | 33950 | 33950 | 33950 | 33950 | 173 |
| 427 | 20240925 | 112900 | 9790520250 | 33900 | 33950 | 33950 | 33900 | 100 |
| 428 | 20240925 | 112800 | 9787129250 | 33950 | 33950 | 33950 | 33900 | 334 |
| 429 | 20240925 | 112700 | 9775796900 | 33950 | 33900 | 33950 | 33900 | 142 |
| 430 | 20240925 | 112600 | 9770982050 | 33850 | 33800 | 33850 | 33800 | 362 |
| 431 | 20240925 | 112500 | 9758731650 | 33800 | 33900 | 33900 | 33750 | 2815 |
| 432 | 20240925 | 112400 | 9663553650 | 33950 | 33900 | 33950 | 33850 | 192 |
| 433 | 20240925 | 112300 | 9657040000 | 33900 | 33850 | 33900 | 33850 | 210 |
| 434 | 20240925 | 112200 | 9649922550 | 33850 | 34050 | 34050 | 33850 | 5027 |
| 435 | 20240925 | 112100 | 9479399800 | 34050 | 34050 | 34050 | 34000 | 222 |
| 436 | 20240925 | 112000 | 9471841000 | 34000 | 34050 | 34050 | 34000 | 655 |
| 437 | 20240925 | 111900 | 9449542750 | 34050 | 34150 | 34150 | 34050 | 27 |
| 438 | 20240925 | 111800 | 9448621400 | 34200 | 34100 | 34200 | 34050 | 654 |
| 439 | 20240925 | 111700 | 9426277000 | 34100 | 34050 | 34100 | 34050 | 244 |
| 440 | 20240925 | 111600 | 9417964100 | 34050 | 33950 | 34050 | 33950 | 283 |
| 441 | 20240925 | 111500 | 9408341500 | 33950 | 34000 | 34000 | 33950 | 1108 |
| 442 | 20240925 | 111400 | 9370701100 | 34000 | 34050 | 34100 | 33950 | 1166 |
| 443 | 20240925 | 111300 | 9331033750 | 34050 | 34050 | 34100 | 34050 | 78 |
| 444 | 20240925 | 111200 | 9328377800 | 34050 | 34050 | 34100 | 34050 | 306 |
| 445 | 20240925 | 111100 | 9317949200 | 34000 | 34100 | 34100 | 33950 | 291 |
| 446 | 20240925 | 111000 | 9308055450 | 34000 | 34050 | 34050 | 33950 | 172 |
| 447 | 20240925 | 110900 | 9302205250 | 34000 | 33950 | 34050 | 33950 | 260 |
| 448 | 20240925 | 110800 | 9293365300 | 33950 | 33950 | 34000 | 33950 | 310 |
| 449 | 20240925 | 110700 | 9282835550 | 33950 | 33950 | 33950 | 33950 | 108 |
| 450 | 20240925 | 110600 | 9279168950 | 33900 | 33900 | 33950 | 33900 | 190 |
| 451 | 20240925 | 110500 | 9272722500 | 33900 | 34000 | 34050 | 33900 | 464 |
| 452 | 20240925 | 110400 | 9256949650 | 34000 | 33900 | 34000 | 33900 | 334 |
| 453 | 20240925 | 110300 | 9245616550 | 33950 | 34000 | 34000 | 33900 | 789 |
| 454 | 20240925 | 110200 | 9218828800 | 34050 | 34150 | 34150 | 34050 | 250 |
| 455 | 20240925 | 110100 | 9210302000 | 34150 | 34000 | 34150 | 34000 | 300 |
| 456 | 20240925 | 110000 | 9200080400 | 34000 | 34050 | 34100 | 33950 | 757 |
| 457 | 20240925 | 105900 | 9174330350 | 34050 | 34150 | 34150 | 34050 | 1313 |
| 458 | 20240925 | 105800 | 9129608150 | 34100 | 34000 | 34100 | 34000 | 416 |
| 459 | 20240925 | 105700 | 9115432650 | 34050 | 34000 | 34150 | 33950 | 518 |
| 460 | 20240925 | 105600 | 9097799200 | 34000 | 34100 | 34100 | 33950 | 212 |
| 461 | 20240925 | 105500 | 9090599450 | 34100 | 34150 | 34150 | 34000 | 1117 |
| 462 | 20240925 | 105400 | 9052510400 | 34150 | 34100 | 34250 | 34100 | 1264 |
| 463 | 20240925 | 105300 | 9009316200 | 34100 | 33950 | 34100 | 33950 | 1549 |
| 464 | 20240925 | 105200 | 8956614950 | 33950 | 33850 | 34000 | 33800 | 1365 |
| 465 | 20240925 | 105100 | 8910344650 | 33850 | 33800 | 33850 | 33800 | 463 |
| 466 | 20240925 | 105000 | 8894677200 | 33850 | 33750 | 33950 | 33750 | 1282 |
| 467 | 20240925 | 104900 | 8851306100 | 33750 | 33700 | 34000 | 33650 | 1909 |
| 468 | 20240925 | 104800 | 8786907650 | 33700 | 33450 | 33750 | 33400 | 2092 |
| 469 | 20240925 | 104700 | 8716748900 | 33450 | 33600 | 33600 | 33400 | 3539 |
| 470 | 20240925 | 104600 | 8598183550 | 33600 | 33600 | 33700 | 33550 | 3126 |
| 471 | 20240925 | 104500 | 8493117950 | 33550 | 33700 | 33750 | 33550 | 3834 |
| 472 | 20240925 | 104400 | 8364237400 | 33600 | 34000 | 34000 | 33550 | 6854 |
| 473 | 20240925 | 104300 | 8132871300 | 34000 | 34050 | 34050 | 34000 | 1190 |
| 474 | 20240925 | 104200 | 8092401900 | 34050 | 34000 | 34050 | 34000 | 701 |
| 475 | 20240925 | 104100 | 8068548450 | 34000 | 34100 | 34250 | 34000 | 3564 |
| 476 | 20240925 | 104000 | 7947145650 | 34150 | 34250 | 34250 | 34150 | 511 |
| 477 | 20240925 | 103900 | 7929674650 | 34200 | 34050 | 34250 | 34050 | 913 |
| 478 | 20240925 | 103800 | 7898534900 | 34050 | 34100 | 34100 | 34000 | 2015 |
| 479 | 20240925 | 103700 | 7829932800 | 34050 | 34100 | 34100 | 34000 | 2787 |
| 480 | 20240925 | 103600 | 7735069600 | 34100 | 34200 | 34200 | 34050 | 1672 |
| 481 | 20240925 | 103500 | 7678032700 | 34200 | 34250 | 34300 | 34200 | 625 |
| 482 | 20240925 | 103400 | 7656625400 | 34200 | 34200 | 34300 | 34150 | 618 |
| 483 | 20240925 | 103300 | 7635472700 | 34200 | 34100 | 34200 | 34050 | 543 |
| 484 | 20240925 | 103200 | 7616940900 | 34100 | 34300 | 34300 | 34050 | 4037 |
| 485 | 20240925 | 103100 | 7479087200 | 34300 | 34350 | 34400 | 34300 | 1718 |
| 486 | 20240925 | 103000 | 7420106100 | 34350 | 34400 | 34450 | 34350 | 701 |
| 487 | 20240925 | 102900 | 7395994900 | 34350 | 34500 | 34550 | 34350 | 3454 |
| 488 | 20240925 | 102800 | 7277026350 | 34500 | 34500 | 34600 | 34450 | 194 |
| 489 | 20240925 | 102700 | 7270333100 | 34500 | 34750 | 34750 | 34450 | 8471 |
| 490 | 20240925 | 102600 | 6977209150 | 34800 | 34950 | 34950 | 34750 | 2077 |
| 491 | 20240925 | 102500 | 6904892050 | 34950 | 34750 | 34950 | 34750 | 625 |
| 492 | 20240925 | 102400 | 6883128600 | 34800 | 34800 | 34800 | 34750 | 196 |
| 493 | 20240925 | 102300 | 6876311250 | 34800 | 35100 | 35100 | 34750 | 3564 |
| 494 | 20240925 | 102200 | 6751780350 | 35100 | 35100 | 35100 | 35100 | 126 |
| 495 | 20240925 | 102100 | 6747357750 | 35050 | 35150 | 35250 | 35050 | 925 |
| 496 | 20240925 | 102000 | 6714842500 | 35150 | 35100 | 35200 | 35050 | 260 |
| 497 | 20240925 | 101900 | 6705706300 | 35100 | 35050 | 35100 | 35050 | 207 |
| 498 | 20240925 | 101800 | 6698443950 | 35000 | 35050 | 35150 | 34950 | 527 |
| 499 | 20240925 | 101700 | 6679986250 | 35150 | 35050 | 35150 | 35000 | 172 |
| 500 | 20240925 | 101600 | 6673942750 | 35000 | 35000 | 35200 | 35000 | 347 |
| 501 | 20240925 | 101500 | 6661759700 | 34950 | 35000 | 35100 | 34850 | 452 |
| 502 | 20240925 | 101400 | 6645934650 | 34850 | 35000 | 35050 | 34850 | 697 |
| 503 | 20240925 | 101300 | 6621559350 | 35000 | 35000 | 35050 | 34850 | 369 |
| 504 | 20240925 | 101200 | 6608656250 | 34850 | 35000 | 35000 | 34850 | 854 |
| 505 | 20240925 | 101100 | 6578824900 | 35000 | 35000 | 35200 | 35000 | 539 |
| 506 | 20240925 | 101000 | 6559930050 | 35100 | 35050 | 35400 | 35000 | 992 |
| 507 | 20240925 | 100900 | 6525035050 | 35050 | 35100 | 35150 | 35000 | 461 |
| 508 | 20240925 | 100800 | 6508888650 | 35050 | 35100 | 35150 | 35050 | 334 |
| 509 | 20240925 | 100700 | 6497170900 | 35100 | 35050 | 35200 | 35050 | 389 |
| 510 | 20240925 | 100600 | 6483523700 | 35050 | 35050 | 35050 | 35000 | 961 |
| 511 | 20240925 | 100500 | 6449881650 | 35100 | 35000 | 35100 | 34950 | 214 |
| 512 | 20240925 | 100400 | 6442389900 | 34950 | 35000 | 35100 | 34900 | 630 |
| 513 | 20240925 | 100300 | 6420329400 | 34900 | 34950 | 34950 | 34900 | 153 |
| 514 | 20240925 | 100200 | 6414983650 | 34950 | 34850 | 34950 | 34800 | 851 |
| 515 | 20240925 | 100100 | 6385265150 | 34900 | 35000 | 35250 | 34850 | 806 |
| 516 | 20240925 | 100000 | 6357082650 | 35000 | 35250 | 35350 | 35000 | 3648 |
| 517 | 20240925 | 095900 | 6229045500 | 35200 | 35250 | 35400 | 35150 | 381 |
| 518 | 20240925 | 095800 | 6215615250 | 35250 | 35250 | 35400 | 35100 | 2639 |
| 519 | 20240925 | 095700 | 6122702950 | 35150 | 35200 | 35350 | 35100 | 3841 |
| 520 | 20240925 | 095600 | 5987346400 | 35150 | 35100 | 35200 | 34850 | 2679 |
| 521 | 20240925 | 095500 | 5893365000 | 35050 | 34750 | 35050 | 34600 | 3076 |
| 522 | 20240925 | 095400 | 5785987450 | 34600 | 34650 | 34700 | 34500 | 2551 |
| 523 | 20240925 | 095300 | 5697590400 | 34550 | 34800 | 34900 | 34500 | 1989 |
| 524 | 20240925 | 095200 | 5628732550 | 34700 | 34600 | 34950 | 34550 | 2438 |
| 525 | 20240925 | 095100 | 5544154000 | 34650 | 34800 | 34850 | 34600 | 1336 |
| 526 | 20240925 | 095000 | 5497872550 | 34850 | 34700 | 34950 | 34650 | 2970 |
| 527 | 20240925 | 094900 | 5394758200 | 34750 | 34550 | 34950 | 34550 | 3258 |
| 528 | 20240925 | 094800 | 5281632900 | 34600 | 34450 | 34700 | 34450 | 2807 |
| 529 | 20240925 | 094700 | 5184543200 | 34600 | 34200 | 34600 | 34100 | 7511 |
| 530 | 20240925 | 094600 | 4926933550 | 34250 | 34500 | 34600 | 34200 | 8702 |
| 531 | 20240925 | 094500 | 4627543450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 532 | 20240925 | 094400 | 4627543450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 533 | 20240925 | 094300 | 4627543450 | 34500 | 34900 | 34900 | 34500 | 8175 |
| 534 | 20240925 | 094200 | 4344244750 | 34900 | 35050 | 35050 | 34900 | 2805 |
| 535 | 20240925 | 094100 | 4246154750 | 35050 | 35050 | 35100 | 35000 | 1683 |
| 536 | 20240925 | 094000 | 4187183700 | 35000 | 35200 | 35200 | 34950 | 5564 |
| 537 | 20240925 | 093900 | 3992199000 | 35200 | 35250 | 35300 | 35100 | 3310 |
| 538 | 20240925 | 093800 | 3875745600 | 35200 | 35200 | 35300 | 35100 | 2511 |
| 539 | 20240925 | 093700 | 3787422750 | 35300 | 35450 | 35450 | 35150 | 4962 |
| 540 | 20240925 | 093600 | 3612211350 | 35400 | 35600 | 35650 | 35400 | 2089 |
| 541 | 20240925 | 093500 | 3538053550 | 35550 | 35500 | 35700 | 35400 | 1471 |
| 542 | 20240925 | 093400 | 3485895150 | 35500 | 35950 | 35950 | 35400 | 7983 |
| 543 | 20240925 | 093300 | 3201567450 | 36000 | 35850 | 36100 | 35750 | 1188 |
| 544 | 20240925 | 093200 | 3158899700 | 35850 | 35800 | 35850 | 35800 | 658 |
| 545 | 20240925 | 093100 | 3135343000 | 35800 | 35650 | 35800 | 35650 | 1484 |
| 546 | 20240925 | 093000 | 3082363950 | 35700 | 35700 | 35800 | 35650 | 786 |
| 547 | 20240925 | 092900 | 3054286150 | 35700 | 35800 | 35850 | 35500 | 3342 |
| 548 | 20240925 | 092800 | 2935075050 | 35800 | 36050 | 36100 | 35800 | 3412 |
| 549 | 20240925 | 092700 | 2812262850 | 36050 | 36300 | 36350 | 36050 | 2405 |
| 550 | 20240925 | 092600 | 2725287850 | 36300 | 36250 | 36300 | 36250 | 442 |
| 551 | 20240925 | 092500 | 2709254450 | 36250 | 36150 | 36250 | 36100 | 2305 |
| 552 | 20240925 | 092400 | 2625871150 | 36150 | 36400 | 36500 | 36150 | 6336 |
| 553 | 20240925 | 092300 | 2395965200 | 36450 | 36700 | 36700 | 36450 | 4352 |
| 554 | 20240925 | 092200 | 2236919250 | 36750 | 36800 | 36850 | 36700 | 1985 |
| 555 | 20240925 | 092100 | 2163975150 | 36800 | 37000 | 37000 | 36800 | 1891 |
| 556 | 20240925 | 092000 | 2094234150 | 36950 | 36950 | 36950 | 36850 | 496 |
| 557 | 20240925 | 091900 | 2075943200 | 36900 | 36850 | 36900 | 36850 | 388 |
| 558 | 20240925 | 091800 | 2061636300 | 36850 | 36850 | 36950 | 36800 | 915 |
| 559 | 20240925 | 091700 | 2027949600 | 36800 | 36750 | 36850 | 36700 | 829 |
| 560 | 20240925 | 091600 | 1997464700 | 36650 | 36650 | 36700 | 36500 | 402 |
| 561 | 20240925 | 091500 | 1982730200 | 36650 | 36450 | 36650 | 36450 | 1205 |
| 562 | 20240925 | 091400 | 1938663900 | 36450 | 37000 | 37000 | 36400 | 7916 |
| 563 | 20240925 | 091300 | 1648844250 | 37050 | 36900 | 37050 | 36850 | 328 |
| 564 | 20240925 | 091200 | 1636741450 | 36900 | 37000 | 37200 | 36800 | 859 |
| 565 | 20240925 | 091100 | 1605040000 | 37050 | 36900 | 37500 | 36700 | 1217 |
| 566 | 20240925 | 091000 | 1559969450 | 36800 | 36850 | 36900 | 36650 | 3445 |
| 567 | 20240925 | 090900 | 1433473550 | 36800 | 36850 | 37000 | 36800 | 2494 |
| 568 | 20240925 | 090800 | 1341600750 | 37000 | 37150 | 37300 | 36900 | 2817 |
| 569 | 20240925 | 090700 | 1237280850 | 37150 | 37350 | 37350 | 36800 | 5116 |
| 570 | 20240925 | 090600 | 1047534350 | 37350 | 37550 | 37550 | 37350 | 1957 |
| 571 | 20240925 | 090500 | 974158350 | 37550 | 37650 | 37750 | 37550 | 1519 |
| 572 | 20240925 | 090400 | 917025700 | 37550 | 37600 | 37700 | 37500 | 1553 |
| 573 | 20240925 | 090300 | 858689950 | 37650 | 37500 | 37650 | 37300 | 2013 |
| 574 | 20240925 | 090200 | 783183000 | 37500 | 38150 | 38150 | 37450 | 13382 |
| 575 | 20240925 | 090100 | 275748300 | 38150 | 38300 | 38300 | 38150 | 3463 |
| 576 | 20240925 | 090000 | 143333850 | 38300 | 38300 | 38450 | 38300 | 3410 |