31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 183800 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 2966 |
| 3 | 20240925 | 183700 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 4 | 20240925 | 183600 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 5 | 20240925 | 183500 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 6 | 20240925 | 183400 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 7 | 20240925 | 183300 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 8 | 20240925 | 183200 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 9 | 20240925 | 183100 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 10 | 20240925 | 183000 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 11 | 20240925 | 182900 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 12 | 20240925 | 182800 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 13 | 20240925 | 182700 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 14 | 20240925 | 182600 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 15 | 20240925 | 182500 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 16 | 20240925 | 182400 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 17 | 20240925 | 182300 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 18 | 20240925 | 182200 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 19 | 20240925 | 182100 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 20 | 20240925 | 182000 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 21 | 20240925 | 181900 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 22 | 20240925 | 181800 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 23 | 20240925 | 181700 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 24 | 20240925 | 181600 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 25 | 20240925 | 181500 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 26 | 20240925 | 181400 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 27 | 20240925 | 181300 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 28 | 20240925 | 181200 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 29 | 20240925 | 181100 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 30 | 20240925 | 181000 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 31 | 20240925 | 180900 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 32 | 20240925 | 180800 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 2966 |
| 33 | 20240925 | 180700 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 34 | 20240925 | 180600 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 35 | 20240925 | 180500 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 36 | 20240925 | 180400 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 37 | 20240925 | 180300 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 38 | 20240925 | 180200 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 39 | 20240925 | 180100 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 40 | 20240925 | 180000 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 41 | 20240925 | 175900 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 42 | 20240925 | 175800 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 43 | 20240925 | 175700 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 44 | 20240925 | 175600 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 45 | 20240925 | 175500 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 46 | 20240925 | 175400 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 47 | 20240925 | 175300 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 48 | 20240925 | 175200 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 49 | 20240925 | 175100 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 50 | 20240925 | 175000 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 51 | 20240925 | 174900 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 52 | 20240925 | 174800 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 53 | 20240925 | 174700 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 54 | 20240925 | 174600 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 55 | 20240925 | 174500 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 56 | 20240925 | 174400 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 57 | 20240925 | 174300 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 58 | 20240925 | 174200 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 59 | 20240925 | 174100 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 60 | 20240925 | 174000 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 61 | 20240925 | 173900 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 62 | 20240925 | 173800 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 2966 |
| 63 | 20240925 | 173700 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 64 | 20240925 | 173600 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 65 | 20240925 | 173500 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 66 | 20240925 | 173400 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 67 | 20240925 | 173300 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 68 | 20240925 | 173200 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 69 | 20240925 | 173100 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 70 | 20240925 | 173000 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 71 | 20240925 | 172900 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 72 | 20240925 | 172800 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 73 | 20240925 | 172700 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 74 | 20240925 | 172600 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 75 | 20240925 | 172500 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 76 | 20240925 | 172400 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 77 | 20240925 | 172300 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 78 | 20240925 | 172200 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 79 | 20240925 | 172100 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 80 | 20240925 | 172000 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 81 | 20240925 | 171900 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 82 | 20240925 | 171800 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 83 | 20240925 | 171700 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 84 | 20240925 | 171600 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 85 | 20240925 | 171500 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 86 | 20240925 | 171400 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 87 | 20240925 | 171300 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 88 | 20240925 | 171200 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 89 | 20240925 | 171100 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 90 | 20240925 | 171000 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 91 | 20240925 | 170900 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 92 | 20240925 | 170800 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 2966 |
| 93 | 20240925 | 170700 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 94 | 20240925 | 170600 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 95 | 20240925 | 170500 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 96 | 20240925 | 170400 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 97 | 20240925 | 170300 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 98 | 20240925 | 170200 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 99 | 20240925 | 170100 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 100 | 20240925 | 170000 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 101 | 20240925 | 165900 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 102 | 20240925 | 165800 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 103 | 20240925 | 165700 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 104 | 20240925 | 165600 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 105 | 20240925 | 165500 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 106 | 20240925 | 165400 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 107 | 20240925 | 165300 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 108 | 20240925 | 165200 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 109 | 20240925 | 165100 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 110 | 20240925 | 165000 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 111 | 20240925 | 164900 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 112 | 20240925 | 164800 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 113 | 20240925 | 164700 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 114 | 20240925 | 164600 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 115 | 20240925 | 164500 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 116 | 20240925 | 164400 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 117 | 20240925 | 164300 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 118 | 20240925 | 164200 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 119 | 20240925 | 164100 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 120 | 20240925 | 164000 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 121 | 20240925 | 163900 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 122 | 20240925 | 163800 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 2966 |
| 123 | 20240925 | 163700 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 124 | 20240925 | 163600 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 125 | 20240925 | 163500 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 126 | 20240925 | 163400 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 127 | 20240925 | 163300 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 128 | 20240925 | 163200 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 129 | 20240925 | 163100 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 130 | 20240925 | 163000 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 131 | 20240925 | 162900 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 132 | 20240925 | 162800 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 133 | 20240925 | 162700 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 134 | 20240925 | 162600 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 135 | 20240925 | 162500 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 136 | 20240925 | 162400 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 137 | 20240925 | 162300 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 138 | 20240925 | 162200 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 139 | 20240925 | 162100 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 140 | 20240925 | 162000 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 141 | 20240925 | 161900 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 142 | 20240925 | 161800 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 143 | 20240925 | 161700 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 144 | 20240925 | 161600 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 145 | 20240925 | 161500 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 146 | 20240925 | 161400 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 147 | 20240925 | 161300 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 148 | 20240925 | 161200 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 149 | 20240925 | 161100 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 150 | 20240925 | 161000 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 151 | 20240925 | 160900 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 152 | 20240925 | 160800 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 2966 |
| 153 | 20240925 | 160700 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 154 | 20240925 | 160600 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 155 | 20240925 | 160500 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 156 | 20240925 | 160400 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 157 | 20240925 | 160300 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 158 | 20240925 | 160200 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 159 | 20240925 | 160100 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 160 | 20240925 | 160000 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 161 | 20240925 | 155900 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 162 | 20240925 | 155800 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 163 | 20240925 | 155700 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 164 | 20240925 | 155600 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 165 | 20240925 | 155500 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 166 | 20240925 | 155400 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 167 | 20240925 | 155300 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 168 | 20240925 | 155200 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 169 | 20240925 | 155100 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 170 | 20240925 | 155000 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 171 | 20240925 | 154900 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 172 | 20240925 | 154800 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 173 | 20240925 | 154700 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 174 | 20240925 | 154600 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 175 | 20240925 | 154500 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 176 | 20240925 | 154400 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 177 | 20240925 | 154300 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 178 | 20240925 | 154200 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 179 | 20240925 | 154100 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 180 | 20240925 | 154000 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 181 | 20240925 | 153900 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 182 | 20240925 | 153800 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 2966 |
| 183 | 20240925 | 153700 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 184 | 20240925 | 153600 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 185 | 20240925 | 153500 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 186 | 20240925 | 153400 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 187 | 20240925 | 153300 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 188 | 20240925 | 153200 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 189 | 20240925 | 153100 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 0 |
| 190 | 20240925 | 153000 | 7303526400 | 36250 | 36250 | 36250 | 36250 | 2966 |
| 191 | 20240925 | 152900 | 7196008900 | 36400 | 36400 | 36400 | 36400 | 0 |
| 192 | 20240925 | 152800 | 7196008900 | 36400 | 36400 | 36400 | 36400 | 0 |
| 193 | 20240925 | 152700 | 7196008900 | 36400 | 36400 | 36400 | 36400 | 0 |
| 194 | 20240925 | 152600 | 7196008900 | 36400 | 36400 | 36400 | 36400 | 0 |
| 195 | 20240925 | 152500 | 7196008900 | 36400 | 36400 | 36400 | 36400 | 0 |
| 196 | 20240925 | 152400 | 7196008900 | 36400 | 36400 | 36400 | 36400 | 0 |
| 197 | 20240925 | 152300 | 7196008900 | 36400 | 36400 | 36400 | 36400 | 0 |
| 198 | 20240925 | 152200 | 7196008900 | 36400 | 36400 | 36400 | 36400 | 0 |
| 199 | 20240925 | 152100 | 7196008900 | 36400 | 36400 | 36400 | 36400 | 0 |
| 200 | 20240925 | 152000 | 7196008900 | 36400 | 36400 | 36400 | 36400 | 0 |
| 201 | 20240925 | 151900 | 7196008900 | 36400 | 36350 | 36450 | 36350 | 1157 |
| 202 | 20240925 | 151800 | 7153905650 | 36300 | 36300 | 36350 | 36250 | 641 |
| 203 | 20240925 | 151700 | 7130636300 | 36300 | 36250 | 36350 | 36250 | 67 |
| 204 | 20240925 | 151600 | 7128204300 | 36250 | 36350 | 36400 | 36100 | 860 |
| 205 | 20240925 | 151500 | 7097054800 | 36350 | 36250 | 36350 | 36200 | 775 |
| 206 | 20240925 | 151400 | 7068942150 | 36350 | 36250 | 36400 | 36250 | 310 |
| 207 | 20240925 | 151300 | 7057682900 | 36250 | 36250 | 36300 | 36100 | 270 |
| 208 | 20240925 | 151200 | 7047903350 | 36250 | 36150 | 36250 | 36100 | 467 |
| 209 | 20240925 | 151100 | 7031005800 | 36150 | 36100 | 36250 | 36000 | 320 |
| 210 | 20240925 | 151000 | 7019451950 | 36150 | 36200 | 36250 | 35900 | 878 |
| 211 | 20240925 | 150900 | 6987761500 | 36200 | 36150 | 36200 | 36150 | 311 |
| 212 | 20240925 | 150800 | 6976511700 | 36150 | 36100 | 36150 | 36100 | 1046 |
| 213 | 20240925 | 150700 | 6938738450 | 36100 | 36000 | 36100 | 35950 | 327 |
| 214 | 20240925 | 150600 | 6926954350 | 36000 | 35950 | 36000 | 35850 | 889 |
| 215 | 20240925 | 150500 | 6895000550 | 35950 | 35900 | 36050 | 35850 | 1239 |
| 216 | 20240925 | 150400 | 6850515150 | 35900 | 36050 | 36050 | 35900 | 424 |
| 217 | 20240925 | 150300 | 6835271850 | 36050 | 35900 | 36050 | 35850 | 334 |
| 218 | 20240925 | 150200 | 6823263200 | 35900 | 35950 | 36000 | 35900 | 1545 |
| 219 | 20240925 | 150100 | 6767772650 | 35950 | 35700 | 35950 | 35550 | 930 |
| 220 | 20240925 | 150000 | 6734458900 | 35800 | 35600 | 35850 | 35000 | 2805 |
| 221 | 20240925 | 145900 | 6634974350 | 35750 | 36000 | 36000 | 35500 | 2695 |
| 222 | 20240925 | 145800 | 6538880700 | 35900 | 36000 | 36050 | 35900 | 2572 |
| 223 | 20240925 | 145700 | 6446301050 | 36000 | 36050 | 36100 | 36000 | 324 |
| 224 | 20240925 | 145600 | 6434617850 | 36050 | 36200 | 36200 | 36050 | 1697 |
| 225 | 20240925 | 145500 | 6373406450 | 36200 | 36400 | 36400 | 36150 | 405 |
| 226 | 20240925 | 145400 | 6358732350 | 36250 | 36400 | 36400 | 36250 | 210 |
| 227 | 20240925 | 145300 | 6351116000 | 36400 | 36400 | 36400 | 36300 | 767 |
| 228 | 20240925 | 145200 | 6323224650 | 36350 | 36300 | 36400 | 36300 | 344 |
| 229 | 20240925 | 145100 | 6310725000 | 36300 | 36100 | 36300 | 36100 | 3407 |
| 230 | 20240925 | 145000 | 6187622750 | 36150 | 36200 | 36200 | 36150 | 1959 |
| 231 | 20240925 | 144900 | 6116739200 | 36250 | 36350 | 36350 | 36250 | 2044 |
| 232 | 20240925 | 144800 | 6042545750 | 36300 | 36450 | 36500 | 36300 | 2035 |
| 233 | 20240925 | 144700 | 5968521600 | 36400 | 36500 | 36550 | 36400 | 2064 |
| 234 | 20240925 | 144600 | 5893222700 | 36500 | 36550 | 36550 | 36500 | 185 |
| 235 | 20240925 | 144500 | 5886468200 | 36600 | 36700 | 36700 | 36550 | 1579 |
| 236 | 20240925 | 144400 | 5828655650 | 36700 | 36700 | 36750 | 36700 | 153 |
| 237 | 20240925 | 144300 | 5823037900 | 36700 | 36700 | 36750 | 36700 | 64 |
| 238 | 20240925 | 144200 | 5820688100 | 36700 | 36750 | 36750 | 36700 | 33 |
| 239 | 20240925 | 144100 | 5819475650 | 36700 | 36700 | 36700 | 36650 | 1420 |
| 240 | 20240925 | 144000 | 5767364450 | 36800 | 36750 | 36800 | 36750 | 234 |
| 241 | 20240925 | 143900 | 5758760850 | 36750 | 36700 | 36750 | 36700 | 867 |
| 242 | 20240925 | 143800 | 5726939000 | 36700 | 36750 | 36750 | 36700 | 184 |
| 243 | 20240925 | 143700 | 5720179000 | 36750 | 36750 | 36750 | 36750 | 133 |
| 244 | 20240925 | 143600 | 5715291250 | 36750 | 36750 | 36750 | 36750 | 566 |
| 245 | 20240925 | 143500 | 5694490750 | 36800 | 36800 | 36800 | 36750 | 569 |
| 246 | 20240925 | 143400 | 5673552700 | 36800 | 36800 | 36800 | 36750 | 45 |
| 247 | 20240925 | 143300 | 5671897700 | 36750 | 36850 | 36850 | 36750 | 703 |
| 248 | 20240925 | 143200 | 5646035750 | 36800 | 36900 | 36900 | 36800 | 468 |
| 249 | 20240925 | 143100 | 5628804200 | 36900 | 36950 | 36950 | 36900 | 1112 |
| 250 | 20240925 | 143000 | 5587768500 | 36950 | 37000 | 37000 | 36950 | 461 |
| 251 | 20240925 | 142900 | 5570730900 | 37000 | 36950 | 37000 | 36950 | 95 |
| 252 | 20240925 | 142800 | 5567216650 | 37000 | 37100 | 37100 | 37000 | 1282 |
| 253 | 20240925 | 142700 | 5519712950 | 37100 | 37100 | 37100 | 37050 | 227 |
| 254 | 20240925 | 142600 | 5511292750 | 37050 | 37100 | 37100 | 37050 | 561 |
| 255 | 20240925 | 142500 | 5490480750 | 37100 | 37050 | 37100 | 37050 | 447 |
| 256 | 20240925 | 142400 | 5473907250 | 37050 | 37000 | 37050 | 36950 | 2189 |
| 257 | 20240925 | 142300 | 5392890300 | 36950 | 37000 | 37000 | 36950 | 144 |
| 258 | 20240925 | 142200 | 5387565250 | 37000 | 36950 | 37000 | 36950 | 159 |
| 259 | 20240925 | 142100 | 5381682900 | 36950 | 36950 | 36950 | 36900 | 1021 |
| 260 | 20240925 | 142000 | 5343978800 | 36950 | 36950 | 36950 | 36950 | 1 |
| 261 | 20240925 | 141900 | 5343941850 | 36950 | 36950 | 36950 | 36950 | 74 |
| 262 | 20240925 | 141800 | 5341207550 | 36950 | 37000 | 37000 | 36950 | 156 |
| 263 | 20240925 | 141700 | 5335441350 | 37000 | 37000 | 37000 | 37000 | 1348 |
| 264 | 20240925 | 141600 | 5285565350 | 37000 | 37000 | 37000 | 37000 | 1640 |
| 265 | 20240925 | 141500 | 5224885350 | 37000 | 37000 | 37000 | 36950 | 115 |
| 266 | 20240925 | 141400 | 5220633600 | 36950 | 36900 | 37000 | 36900 | 246 |
| 267 | 20240925 | 141300 | 5211551600 | 36900 | 36950 | 36950 | 36900 | 67 |
| 268 | 20240925 | 141200 | 5209079250 | 36950 | 36950 | 36950 | 36950 | 255 |
| 269 | 20240925 | 141100 | 5199657000 | 36950 | 36900 | 36950 | 36900 | 79 |
| 270 | 20240925 | 141000 | 5196739500 | 36850 | 36850 | 36850 | 36800 | 273 |
| 271 | 20240925 | 140900 | 5186687950 | 36850 | 36900 | 36900 | 36800 | 71 |
| 272 | 20240925 | 140800 | 5184070450 | 36900 | 36900 | 36950 | 36900 | 120 |
| 273 | 20240925 | 140700 | 5179639950 | 36900 | 36900 | 36950 | 36900 | 51 |
| 274 | 20240925 | 140600 | 5177756550 | 36900 | 36900 | 36900 | 36900 | 91 |
| 275 | 20240925 | 140500 | 5174398650 | 36900 | 36900 | 36900 | 36900 | 16 |
| 276 | 20240925 | 140400 | 5173808250 | 36800 | 36850 | 36900 | 36800 | 127 |
| 277 | 20240925 | 140300 | 5169127500 | 36850 | 36850 | 36850 | 36850 | 169 |
| 278 | 20240925 | 140200 | 5162899850 | 36850 | 36900 | 36900 | 36850 | 137 |
| 279 | 20240925 | 140100 | 5157846400 | 36900 | 36900 | 36900 | 36850 | 260 |
| 280 | 20240925 | 140000 | 5148254800 | 36900 | 36900 | 36900 | 36900 | 50 |
| 281 | 20240925 | 135900 | 5146409800 | 36900 | 36900 | 36900 | 36900 | 181 |
| 282 | 20240925 | 135800 | 5139730900 | 36950 | 36900 | 36950 | 36900 | 166 |
| 283 | 20240925 | 135700 | 5133603000 | 36900 | 36950 | 36950 | 36900 | 15 |
| 284 | 20240925 | 135600 | 5133049300 | 36950 | 36950 | 36950 | 36950 | 172 |
| 285 | 20240925 | 135500 | 5126693900 | 36950 | 36900 | 36950 | 36900 | 63 |
| 286 | 20240925 | 135400 | 5124366150 | 36950 | 36950 | 36950 | 36900 | 357 |
| 287 | 20240925 | 135300 | 5111178100 | 36950 | 36950 | 36950 | 36900 | 98 |
| 288 | 20240925 | 135200 | 5107558300 | 36950 | 37000 | 37000 | 36900 | 369 |
| 289 | 20240925 | 135100 | 5093922850 | 37000 | 36900 | 37000 | 36900 | 2130 |
| 290 | 20240925 | 135000 | 5015169800 | 36900 | 36850 | 36950 | 36850 | 721 |
| 291 | 20240925 | 134900 | 4988563550 | 36850 | 36750 | 36900 | 36750 | 1195 |
| 292 | 20240925 | 134800 | 4944583200 | 36650 | 36650 | 36650 | 36650 | 20 |
| 293 | 20240925 | 134700 | 4943850200 | 36650 | 36750 | 36750 | 36650 | 580 |
| 294 | 20240925 | 134600 | 4922543200 | 36750 | 36600 | 36750 | 36600 | 1327 |
| 295 | 20240925 | 134500 | 4873785500 | 36600 | 36600 | 36600 | 36600 | 300 |
| 296 | 20240925 | 134400 | 4862805500 | 36600 | 36650 | 36650 | 36550 | 715 |
| 297 | 20240925 | 134300 | 4836629450 | 36750 | 36650 | 36750 | 36650 | 318 |
| 298 | 20240925 | 134200 | 4824944950 | 36650 | 36700 | 36700 | 36650 | 172 |
| 299 | 20240925 | 134100 | 4818637600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 300 | 20240925 | 134000 | 4818637600 | 36750 | 36700 | 36750 | 36700 | 219 |
| 301 | 20240925 | 133900 | 4810600250 | 36700 | 36700 | 36700 | 36700 | 20 |
| 302 | 20240925 | 133800 | 4809866250 | 36650 | 36600 | 36700 | 36600 | 94 |
| 303 | 20240925 | 133700 | 4806421900 | 36550 | 36600 | 36600 | 36550 | 91 |
| 304 | 20240925 | 133600 | 4803091800 | 36600 | 36600 | 36600 | 36600 | 54 |
| 305 | 20240925 | 133500 | 4801115400 | 36600 | 36650 | 36700 | 36600 | 116 |
| 306 | 20240925 | 133400 | 4796868050 | 36650 | 36550 | 36650 | 36550 | 274 |
| 307 | 20240925 | 133300 | 4786850400 | 36550 | 36550 | 36550 | 36550 | 34 |
| 308 | 20240925 | 133200 | 4785607700 | 36500 | 36600 | 36600 | 36500 | 1179 |
| 309 | 20240925 | 133100 | 4742531300 | 36600 | 36650 | 36650 | 36600 | 957 |
| 310 | 20240925 | 133000 | 4707503900 | 36650 | 36700 | 36700 | 36650 | 148 |
| 311 | 20240925 | 132900 | 4702079150 | 36700 | 36700 | 36700 | 36650 | 367 |
| 312 | 20240925 | 132800 | 4688611050 | 36650 | 36650 | 36650 | 36650 | 191 |
| 313 | 20240925 | 132700 | 4681610900 | 36650 | 36650 | 36650 | 36650 | 0 |
| 314 | 20240925 | 132600 | 4681610900 | 36650 | 36650 | 36650 | 36650 | 20 |
| 315 | 20240925 | 132500 | 4680877900 | 36650 | 36700 | 36700 | 36650 | 7 |
| 316 | 20240925 | 132400 | 4680621050 | 36700 | 36700 | 36700 | 36700 | 46 |
| 317 | 20240925 | 132300 | 4678932850 | 36700 | 36750 | 36750 | 36700 | 344 |
| 318 | 20240925 | 132200 | 4666306950 | 36750 | 36700 | 36750 | 36700 | 21 |
| 319 | 20240925 | 132100 | 4665536200 | 36700 | 36700 | 36700 | 36700 | 212 |
| 320 | 20240925 | 132000 | 4657755800 | 36700 | 36700 | 36700 | 36650 | 62 |
| 321 | 20240925 | 131900 | 4655480650 | 36650 | 36700 | 36700 | 36650 | 18 |
| 322 | 20240925 | 131800 | 4654820650 | 36700 | 36650 | 36700 | 36650 | 34 |
| 323 | 20240925 | 131700 | 4653574200 | 36700 | 36650 | 36700 | 36650 | 47 |
| 324 | 20240925 | 131600 | 4651851550 | 36650 | 36700 | 36700 | 36650 | 311 |
| 325 | 20240925 | 131500 | 4640450300 | 36700 | 36700 | 36700 | 36700 | 291 |
| 326 | 20240925 | 131400 | 4629770600 | 36650 | 36700 | 36700 | 36650 | 12 |
| 327 | 20240925 | 131300 | 4629330700 | 36700 | 36700 | 36700 | 36700 | 231 |
| 328 | 20240925 | 131200 | 4620853000 | 36700 | 36700 | 36700 | 36700 | 35 |
| 329 | 20240925 | 131100 | 4619568500 | 36700 | 36700 | 36700 | 36700 | 5 |
| 330 | 20240925 | 131000 | 4619385000 | 36650 | 36650 | 36650 | 36650 | 113 |
| 331 | 20240925 | 130900 | 4615243550 | 36700 | 36700 | 36700 | 36700 | 3 |
| 332 | 20240925 | 130800 | 4615133450 | 36700 | 36750 | 36750 | 36700 | 58 |
| 333 | 20240925 | 130700 | 4613004600 | 36750 | 36700 | 36750 | 36700 | 55 |
| 334 | 20240925 | 130600 | 4610983400 | 36700 | 36700 | 36700 | 36700 | 572 |
| 335 | 20240925 | 130500 | 4589991000 | 36750 | 36750 | 36750 | 36750 | 224 |
| 336 | 20240925 | 130400 | 4581759000 | 36800 | 36800 | 36800 | 36750 | 780 |
| 337 | 20240925 | 130300 | 4553056800 | 36850 | 36800 | 36850 | 36800 | 156 |
| 338 | 20240925 | 130200 | 4547315950 | 36900 | 36900 | 36900 | 36900 | 61 |
| 339 | 20240925 | 130100 | 4545065050 | 36900 | 36850 | 36900 | 36850 | 512 |
| 340 | 20240925 | 130000 | 4526182250 | 36850 | 36800 | 36850 | 36800 | 848 |
| 341 | 20240925 | 125900 | 4494966400 | 36800 | 36800 | 36800 | 36800 | 61 |
| 342 | 20240925 | 125800 | 4492721600 | 36800 | 36750 | 36800 | 36750 | 172 |
| 343 | 20240925 | 125700 | 4486399350 | 36750 | 36750 | 36750 | 36700 | 470 |
| 344 | 20240925 | 125600 | 4469126900 | 36750 | 36700 | 36750 | 36700 | 152 |
| 345 | 20240925 | 125500 | 4463546950 | 36700 | 36550 | 36700 | 36550 | 919 |
| 346 | 20240925 | 125400 | 4429880250 | 36600 | 36600 | 36600 | 36600 | 88 |
| 347 | 20240925 | 125300 | 4426659450 | 36600 | 36550 | 36600 | 36550 | 691 |
| 348 | 20240925 | 125200 | 4401369900 | 36550 | 36550 | 36600 | 36550 | 58 |
| 349 | 20240925 | 125100 | 4399247550 | 36600 | 36650 | 36650 | 36600 | 324 |
| 350 | 20240925 | 125000 | 4387379450 | 36600 | 36700 | 36700 | 36600 | 29 |
| 351 | 20240925 | 124900 | 4386315250 | 36700 | 36700 | 36700 | 36700 | 0 |
| 352 | 20240925 | 124800 | 4386315250 | 36700 | 36700 | 36700 | 36700 | 0 |
| 353 | 20240925 | 124700 | 4386315250 | 36700 | 36700 | 36700 | 36700 | 75 |
| 354 | 20240925 | 124600 | 4383562750 | 36700 | 36600 | 36700 | 36600 | 640 |
| 355 | 20240925 | 124500 | 4360092950 | 36550 | 36600 | 36600 | 36550 | 133 |
| 356 | 20240925 | 124400 | 4355225750 | 36600 | 36550 | 36600 | 36550 | 21 |
| 357 | 20240925 | 124300 | 4354457700 | 36550 | 36550 | 36550 | 36550 | 102 |
| 358 | 20240925 | 124200 | 4350729600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 359 | 20240925 | 124100 | 4350729600 | 36550 | 36550 | 36600 | 36550 | 81 |
| 360 | 20240925 | 124000 | 4347767550 | 36550 | 36550 | 36550 | 36550 | 70 |
| 361 | 20240925 | 123900 | 4345209050 | 36550 | 36550 | 36550 | 36550 | 136 |
| 362 | 20240925 | 123800 | 4340238250 | 36550 | 36550 | 36550 | 36550 | 0 |
| 363 | 20240925 | 123700 | 4340238250 | 36550 | 36550 | 36550 | 36550 | 133 |
| 364 | 20240925 | 123600 | 4335377100 | 36550 | 36550 | 36550 | 36550 | 21 |
| 365 | 20240925 | 123500 | 4334609550 | 36550 | 36600 | 36600 | 36550 | 1531 |
| 366 | 20240925 | 123400 | 4278643350 | 36700 | 36750 | 36750 | 36700 | 141 |
| 367 | 20240925 | 123300 | 4273468600 | 36750 | 36650 | 36750 | 36650 | 532 |
| 368 | 20240925 | 123200 | 4253926650 | 36650 | 36600 | 36650 | 36600 | 138 |
| 369 | 20240925 | 123100 | 4248873950 | 36600 | 36700 | 36700 | 36600 | 51 |
| 370 | 20240925 | 123000 | 4247003900 | 36700 | 36700 | 36750 | 36700 | 180 |
| 371 | 20240925 | 122900 | 4240395400 | 36700 | 36750 | 36750 | 36700 | 110 |
| 372 | 20240925 | 122800 | 4236354150 | 36750 | 36750 | 36750 | 36600 | 212 |
| 373 | 20240925 | 122700 | 4228593500 | 36750 | 36650 | 36750 | 36600 | 1483 |
| 374 | 20240925 | 122600 | 4174241500 | 36700 | 36700 | 36700 | 36650 | 760 |
| 375 | 20240925 | 122500 | 4146350350 | 36750 | 36700 | 36750 | 36700 | 49 |
| 376 | 20240925 | 122400 | 4144552000 | 36700 | 36650 | 36700 | 36650 | 38 |
| 377 | 20240925 | 122300 | 4143158150 | 36650 | 36700 | 36700 | 36650 | 87 |
| 378 | 20240925 | 122200 | 4139965300 | 36700 | 36700 | 36700 | 36700 | 74 |
| 379 | 20240925 | 122100 | 4137249500 | 36650 | 36650 | 36650 | 36650 | 236 |
| 380 | 20240925 | 122000 | 4128600100 | 36650 | 36700 | 36700 | 36650 | 207 |
| 381 | 20240925 | 121900 | 4121013300 | 36700 | 36700 | 36700 | 36700 | 5 |
| 382 | 20240925 | 121800 | 4120829800 | 36700 | 36700 | 36700 | 36700 | 73 |
| 383 | 20240925 | 121700 | 4118150700 | 36700 | 36650 | 36700 | 36650 | 81 |
| 384 | 20240925 | 121600 | 4115179350 | 36650 | 36650 | 36650 | 36650 | 449 |
| 385 | 20240925 | 121500 | 4098723500 | 36700 | 36650 | 36700 | 36650 | 114 |
| 386 | 20240925 | 121400 | 4094544050 | 36650 | 36650 | 36650 | 36650 | 41 |
| 387 | 20240925 | 121300 | 4093041400 | 36650 | 36650 | 36650 | 36650 | 624 |
| 388 | 20240925 | 121200 | 4070171800 | 36650 | 36650 | 36650 | 36650 | 0 |
| 389 | 20240925 | 121100 | 4070171800 | 36650 | 36650 | 36650 | 36650 | 70 |
| 390 | 20240925 | 121000 | 4067606300 | 36650 | 36650 | 36650 | 36650 | 33 |
| 391 | 20240925 | 120900 | 4066396850 | 36650 | 36650 | 36650 | 36650 | 71 |
| 392 | 20240925 | 120800 | 4063794700 | 36650 | 36650 | 36700 | 36650 | 102 |
| 393 | 20240925 | 120700 | 4060056300 | 36650 | 36600 | 36700 | 36600 | 47 |
| 394 | 20240925 | 120600 | 4058333700 | 36700 | 36700 | 36700 | 36700 | 35 |
| 395 | 20240925 | 120500 | 4057049200 | 36600 | 36650 | 36650 | 36550 | 314 |
| 396 | 20240925 | 120400 | 4045555450 | 36650 | 36650 | 36650 | 36650 | 22 |
| 397 | 20240925 | 120300 | 4044749150 | 36600 | 36650 | 36650 | 36600 | 1310 |
| 398 | 20240925 | 120200 | 3996801750 | 36650 | 36650 | 36650 | 36650 | 366 |
| 399 | 20240925 | 120100 | 3983387850 | 36600 | 36650 | 36650 | 36600 | 233 |
| 400 | 20240925 | 120000 | 3974856000 | 36650 | 36750 | 36750 | 36650 | 750 |
| 401 | 20240925 | 115900 | 3947355650 | 36750 | 36750 | 36750 | 36750 | 285 |
| 402 | 20240925 | 115800 | 3936881900 | 36750 | 36750 | 36750 | 36750 | 42 |
| 403 | 20240925 | 115700 | 3935338400 | 36750 | 36750 | 36750 | 36750 | 140 |
| 404 | 20240925 | 115600 | 3930193400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 405 | 20240925 | 115500 | 3930193400 | 36800 | 36800 | 36800 | 36800 | 108 |
| 406 | 20240925 | 115400 | 3926219000 | 36800 | 36800 | 36800 | 36750 | 110 |
| 407 | 20240925 | 115300 | 3922171900 | 36750 | 36800 | 36800 | 36750 | 71 |
| 408 | 20240925 | 115200 | 3919562150 | 36750 | 36750 | 36750 | 36700 | 282 |
| 409 | 20240925 | 115100 | 3909205400 | 36750 | 36800 | 36800 | 36700 | 1522 |
| 410 | 20240925 | 115000 | 3853221100 | 36850 | 36900 | 36900 | 36850 | 1771 |
| 411 | 20240925 | 114900 | 3787917300 | 36950 | 36950 | 36950 | 36900 | 29 |
| 412 | 20240925 | 114800 | 3786846250 | 36900 | 36950 | 36950 | 36900 | 126 |
| 413 | 20240925 | 114700 | 3782193750 | 36950 | 36900 | 36950 | 36900 | 40 |
| 414 | 20240925 | 114600 | 3780716000 | 36900 | 36950 | 36950 | 36900 | 123 |
| 415 | 20240925 | 114500 | 3776176300 | 36900 | 36950 | 36950 | 36900 | 13 |
| 416 | 20240925 | 114400 | 3775696500 | 36900 | 36950 | 36950 | 36900 | 25 |
| 417 | 20240925 | 114300 | 3774772800 | 36950 | 36900 | 36950 | 36900 | 12 |
| 418 | 20240925 | 114200 | 3774329900 | 36900 | 36900 | 36900 | 36900 | 1 |
| 419 | 20240925 | 114100 | 3774293000 | 36950 | 36950 | 36950 | 36950 | 1 |
| 420 | 20240925 | 114000 | 3774256050 | 36950 | 36950 | 36950 | 36900 | 327 |
| 421 | 20240925 | 113900 | 3762174900 | 36950 | 36950 | 36950 | 36950 | 21 |
| 422 | 20240925 | 113800 | 3761398950 | 36900 | 36900 | 36950 | 36900 | 262 |
| 423 | 20240925 | 113700 | 3751731100 | 36950 | 36900 | 36950 | 36900 | 219 |
| 424 | 20240925 | 113600 | 3743649750 | 36900 | 36950 | 36950 | 36900 | 15 |
| 425 | 20240925 | 113500 | 3743095750 | 36950 | 36950 | 36950 | 36950 | 160 |
| 426 | 20240925 | 113400 | 3737183750 | 36950 | 36900 | 36950 | 36900 | 46 |
| 427 | 20240925 | 113300 | 3735485600 | 36900 | 36900 | 36900 | 36900 | 639 |
| 428 | 20240925 | 113200 | 3711906500 | 36850 | 36850 | 36900 | 36800 | 157 |
| 429 | 20240925 | 113100 | 3706121050 | 36850 | 36850 | 36850 | 36800 | 158 |
| 430 | 20240925 | 113000 | 3700299000 | 36850 | 36850 | 36850 | 36850 | 36 |
| 431 | 20240925 | 112900 | 3698972400 | 36850 | 36850 | 36850 | 36850 | 244 |
| 432 | 20240925 | 112800 | 3689981000 | 36850 | 36850 | 36850 | 36850 | 214 |
| 433 | 20240925 | 112700 | 3682095100 | 36850 | 36850 | 36850 | 36850 | 44 |
| 434 | 20240925 | 112600 | 3680473700 | 36850 | 36850 | 36850 | 36850 | 7 |
| 435 | 20240925 | 112500 | 3680215750 | 36850 | 36800 | 36850 | 36800 | 81 |
| 436 | 20240925 | 112400 | 3677234900 | 36800 | 36750 | 36800 | 36750 | 45 |
| 437 | 20240925 | 112300 | 3675579400 | 36750 | 36750 | 36800 | 36750 | 106 |
| 438 | 20240925 | 112200 | 3671683400 | 36750 | 36750 | 36750 | 36750 | 100 |
| 439 | 20240925 | 112100 | 3668008400 | 36800 | 36800 | 36800 | 36750 | 41 |
| 440 | 20240925 | 112000 | 3666500650 | 36800 | 36750 | 36850 | 36750 | 144 |
| 441 | 20240925 | 111900 | 3661201400 | 36750 | 36750 | 36750 | 36750 | 0 |
| 442 | 20240925 | 111800 | 3661201400 | 36750 | 36750 | 36750 | 36750 | 38 |
| 443 | 20240925 | 111700 | 3659804900 | 36700 | 36800 | 36850 | 36700 | 73 |
| 444 | 20240925 | 111600 | 3657119250 | 36800 | 36800 | 36800 | 36800 | 116 |
| 445 | 20240925 | 111500 | 3652850450 | 36800 | 36750 | 36800 | 36750 | 248 |
| 446 | 20240925 | 111400 | 3643736150 | 36800 | 36800 | 36800 | 36750 | 100 |
| 447 | 20240925 | 111300 | 3640056950 | 36750 | 36750 | 36750 | 36700 | 428 |
| 448 | 20240925 | 111200 | 3624329900 | 36750 | 36750 | 36800 | 36750 | 181 |
| 449 | 20240925 | 111100 | 3617675650 | 36750 | 36750 | 36750 | 36750 | 86 |
| 450 | 20240925 | 111000 | 3614515150 | 36750 | 36800 | 36800 | 36750 | 972 |
| 451 | 20240925 | 110900 | 3578767650 | 36850 | 36800 | 36850 | 36800 | 132 |
| 452 | 20240925 | 110800 | 3573908450 | 36800 | 36800 | 36800 | 36800 | 101 |
| 453 | 20240925 | 110700 | 3570191650 | 36800 | 36850 | 36850 | 36800 | 67 |
| 454 | 20240925 | 110600 | 3567725950 | 36850 | 36900 | 36900 | 36850 | 1157 |
| 455 | 20240925 | 110500 | 3525032750 | 36900 | 36900 | 36900 | 36850 | 143 |
| 456 | 20240925 | 110400 | 3519756300 | 36850 | 36850 | 36850 | 36850 | 2 |
| 457 | 20240925 | 110300 | 3519682600 | 36800 | 36800 | 36900 | 36800 | 254 |
| 458 | 20240925 | 110200 | 3510310800 | 36900 | 36850 | 36900 | 36800 | 150 |
| 459 | 20240925 | 110100 | 3504778800 | 36850 | 36900 | 36900 | 36850 | 442 |
| 460 | 20240925 | 110000 | 3488481500 | 36900 | 36900 | 36900 | 36850 | 277 |
| 461 | 20240925 | 105900 | 3478263850 | 36900 | 36800 | 36900 | 36800 | 353 |
| 462 | 20240925 | 105800 | 3465255650 | 36800 | 36800 | 36800 | 36800 | 134 |
| 463 | 20240925 | 105700 | 3460324450 | 36800 | 36750 | 36800 | 36750 | 388 |
| 464 | 20240925 | 105600 | 3446046550 | 36750 | 36750 | 36750 | 36750 | 180 |
| 465 | 20240925 | 105500 | 3439431550 | 36750 | 36750 | 36750 | 36750 | 61 |
| 466 | 20240925 | 105400 | 3437189800 | 36750 | 36800 | 36800 | 36750 | 73 |
| 467 | 20240925 | 105300 | 3434507000 | 36800 | 36800 | 36800 | 36750 | 127 |
| 468 | 20240925 | 105200 | 3429834650 | 36750 | 36750 | 36750 | 36750 | 106 |
| 469 | 20240925 | 105100 | 3425939150 | 36750 | 36750 | 36750 | 36750 | 64 |
| 470 | 20240925 | 105000 | 3423587150 | 36600 | 36650 | 36700 | 36600 | 442 |
| 471 | 20240925 | 104900 | 3407379750 | 36650 | 36650 | 36650 | 36650 | 106 |
| 472 | 20240925 | 104800 | 3403494850 | 36650 | 36650 | 36650 | 36650 | 200 |
| 473 | 20240925 | 104700 | 3396164850 | 36650 | 36600 | 36650 | 36600 | 61 |
| 474 | 20240925 | 104600 | 3393929350 | 36650 | 36650 | 36650 | 36600 | 205 |
| 475 | 20240925 | 104500 | 3386416200 | 36700 | 36800 | 36800 | 36700 | 362 |
| 476 | 20240925 | 104400 | 3373125450 | 36800 | 36800 | 36800 | 36800 | 95 |
| 477 | 20240925 | 104300 | 3369629450 | 36800 | 36750 | 36800 | 36700 | 929 |
| 478 | 20240925 | 104200 | 3335487350 | 36750 | 36700 | 36800 | 36700 | 1082 |
| 479 | 20240925 | 104100 | 3295705700 | 36700 | 36750 | 36750 | 36650 | 363 |
| 480 | 20240925 | 104000 | 3282372450 | 36700 | 36700 | 36700 | 36700 | 138 |
| 481 | 20240925 | 103900 | 3277307850 | 36700 | 36700 | 36700 | 36700 | 65 |
| 482 | 20240925 | 103800 | 3274922350 | 36700 | 36700 | 36700 | 36700 | 4 |
| 483 | 20240925 | 103700 | 3274775550 | 36700 | 36650 | 36700 | 36650 | 252 |
| 484 | 20240925 | 103600 | 3265531050 | 36700 | 36700 | 36700 | 36650 | 50 |
| 485 | 20240925 | 103500 | 3263697950 | 36650 | 36650 | 36650 | 36650 | 110 |
| 486 | 20240925 | 103400 | 3259666450 | 36550 | 36550 | 36550 | 36550 | 27 |
| 487 | 20240925 | 103300 | 3258679600 | 36500 | 36700 | 36700 | 36500 | 53 |
| 488 | 20240925 | 103200 | 3256742250 | 36700 | 36650 | 36700 | 36550 | 257 |
| 489 | 20240925 | 103100 | 3247332000 | 36700 | 36650 | 36700 | 36650 | 313 |
| 490 | 20240925 | 103000 | 3235857550 | 36650 | 36700 | 36700 | 36650 | 273 |
| 491 | 20240925 | 102900 | 3225850200 | 36600 | 36500 | 36600 | 36500 | 333 |
| 492 | 20240925 | 102800 | 3213674600 | 36550 | 36450 | 36550 | 36450 | 364 |
| 493 | 20240925 | 102700 | 3200381550 | 36500 | 36450 | 36500 | 36400 | 233 |
| 494 | 20240925 | 102600 | 3191894600 | 36450 | 36400 | 36500 | 36400 | 361 |
| 495 | 20240925 | 102500 | 3178734850 | 36400 | 36350 | 36400 | 36350 | 396 |
| 496 | 20240925 | 102400 | 3164324500 | 36350 | 36350 | 36400 | 36350 | 178 |
| 497 | 20240925 | 102300 | 3157851850 | 36350 | 36350 | 36400 | 36350 | 615 |
| 498 | 20240925 | 102200 | 3135496550 | 36350 | 36400 | 36400 | 36350 | 447 |
| 499 | 20240925 | 102100 | 3119246500 | 36350 | 36400 | 36400 | 36350 | 146 |
| 500 | 20240925 | 102000 | 3113939250 | 36350 | 36400 | 36450 | 36350 | 638 |
| 501 | 20240925 | 101900 | 3090716450 | 36450 | 36550 | 36550 | 36450 | 1357 |
| 502 | 20240925 | 101800 | 3041202850 | 36500 | 36550 | 36600 | 36500 | 1285 |
| 503 | 20240925 | 101700 | 2994235850 | 36550 | 36600 | 36650 | 36550 | 437 |
| 504 | 20240925 | 101600 | 2978246050 | 36600 | 36600 | 36600 | 36600 | 122 |
| 505 | 20240925 | 101500 | 2973780850 | 36600 | 36700 | 36750 | 36600 | 919 |
| 506 | 20240925 | 101400 | 2940095750 | 36700 | 36700 | 36750 | 36650 | 485 |
| 507 | 20240925 | 101300 | 2922303800 | 36750 | 36750 | 36750 | 36700 | 110 |
| 508 | 20240925 | 101200 | 2918262700 | 36750 | 36750 | 36750 | 36700 | 54 |
| 509 | 20240925 | 101100 | 2916278250 | 36750 | 36800 | 36800 | 36700 | 192 |
| 510 | 20240925 | 101000 | 2909218300 | 36750 | 36800 | 36850 | 36700 | 264 |
| 511 | 20240925 | 100900 | 2899516250 | 36850 | 36800 | 36850 | 36800 | 529 |
| 512 | 20240925 | 100800 | 2880048600 | 36800 | 37000 | 37000 | 36800 | 1681 |
| 513 | 20240925 | 100700 | 2817923200 | 37000 | 37000 | 37050 | 37000 | 175 |
| 514 | 20240925 | 100600 | 2811447950 | 37000 | 37000 | 37000 | 37000 | 182 |
| 515 | 20240925 | 100500 | 2804713950 | 37000 | 37000 | 37000 | 36950 | 984 |
| 516 | 20240925 | 100400 | 2768313200 | 37000 | 36900 | 37000 | 36900 | 671 |
| 517 | 20240925 | 100300 | 2743524900 | 36900 | 36950 | 36950 | 36900 | 108 |
| 518 | 20240925 | 100200 | 2739538500 | 36950 | 36950 | 36950 | 36900 | 627 |
| 519 | 20240925 | 100100 | 2716391950 | 36950 | 36950 | 36950 | 36950 | 241 |
| 520 | 20240925 | 100000 | 2707487000 | 36950 | 37000 | 37000 | 36850 | 57 |
| 521 | 20240925 | 095900 | 2705385300 | 36850 | 36850 | 37000 | 36850 | 2191 |
| 522 | 20240925 | 095800 | 2624472600 | 36850 | 36850 | 36850 | 36850 | 371 |
| 523 | 20240925 | 095700 | 2610801250 | 36800 | 36850 | 36850 | 36800 | 574 |
| 524 | 20240925 | 095600 | 2589649400 | 36850 | 36800 | 36850 | 36800 | 650 |
| 525 | 20240925 | 095500 | 2565697750 | 36800 | 36850 | 36850 | 36800 | 225 |
| 526 | 20240925 | 095400 | 2557412300 | 36850 | 36850 | 36850 | 36800 | 257 |
| 527 | 20240925 | 095300 | 2547945900 | 36850 | 36850 | 36850 | 36800 | 55 |
| 528 | 20240925 | 095200 | 2545920900 | 36800 | 36700 | 36800 | 36700 | 296 |
| 529 | 20240925 | 095100 | 2535038400 | 36700 | 36800 | 36850 | 36700 | 637 |
| 530 | 20240925 | 095000 | 2511571800 | 36800 | 36700 | 36800 | 36650 | 788 |
| 531 | 20240925 | 094900 | 2482634200 | 36700 | 36550 | 36700 | 36550 | 477 |
| 532 | 20240925 | 094800 | 2465184000 | 36550 | 36550 | 36550 | 36500 | 400 |
| 533 | 20240925 | 094700 | 2450574550 | 36550 | 36550 | 36550 | 36500 | 144 |
| 534 | 20240925 | 094600 | 2445315150 | 36550 | 36550 | 36550 | 36500 | 286 |
| 535 | 20240925 | 094500 | 2434870950 | 36500 | 36600 | 36600 | 36500 | 524 |
| 536 | 20240925 | 094400 | 2415737100 | 36500 | 36550 | 36550 | 36500 | 660 |
| 537 | 20240925 | 094300 | 2391638850 | 36550 | 36650 | 36650 | 36550 | 1366 |
| 538 | 20240925 | 094200 | 2341666600 | 36650 | 36900 | 36900 | 36650 | 354 |
| 539 | 20240925 | 094100 | 2328658800 | 36900 | 36900 | 36900 | 36650 | 573 |
| 540 | 20240925 | 094000 | 2307569450 | 36800 | 36850 | 36900 | 36750 | 830 |
| 541 | 20240925 | 093900 | 2277009900 | 36800 | 36850 | 36850 | 36800 | 1000 |
| 542 | 20240925 | 093800 | 2240195200 | 36800 | 36850 | 36900 | 36800 | 742 |
| 543 | 20240925 | 093700 | 2212849750 | 36850 | 36900 | 36900 | 36800 | 731 |
| 544 | 20240925 | 093600 | 2185909450 | 36900 | 36850 | 36900 | 36850 | 192 |
| 545 | 20240925 | 093500 | 2178828850 | 36850 | 36800 | 36850 | 36800 | 365 |
| 546 | 20240925 | 093400 | 2165388000 | 36750 | 36700 | 36800 | 36700 | 662 |
| 547 | 20240925 | 093300 | 2141075500 | 36600 | 36600 | 36700 | 36600 | 386 |
| 548 | 20240925 | 093200 | 2126927450 | 36650 | 36650 | 36650 | 36550 | 594 |
| 549 | 20240925 | 093100 | 2105169250 | 36550 | 36700 | 36700 | 36550 | 643 |
| 550 | 20240925 | 093000 | 2081626600 | 36650 | 36550 | 36650 | 36500 | 729 |
| 551 | 20240925 | 092900 | 2054995100 | 36550 | 36500 | 36550 | 36500 | 685 |
| 552 | 20240925 | 092800 | 2029987400 | 36500 | 36600 | 36600 | 36500 | 1566 |
| 553 | 20240925 | 092700 | 1972752250 | 36600 | 36650 | 36700 | 36550 | 1511 |
| 554 | 20240925 | 092600 | 1917445550 | 36700 | 36700 | 36700 | 36700 | 384 |
| 555 | 20240925 | 092500 | 1903352750 | 36750 | 36800 | 36900 | 36750 | 556 |
| 556 | 20240925 | 092400 | 1882908000 | 36800 | 36700 | 36800 | 36650 | 1024 |
| 557 | 20240925 | 092300 | 1845295250 | 36750 | 36800 | 36800 | 36750 | 480 |
| 558 | 20240925 | 092200 | 1827654100 | 36800 | 36800 | 36800 | 36750 | 1144 |
| 559 | 20240925 | 092100 | 1785556150 | 36750 | 36800 | 36800 | 36750 | 928 |
| 560 | 20240925 | 092000 | 1751435800 | 36800 | 36850 | 36900 | 36800 | 843 |
| 561 | 20240925 | 091900 | 1720393200 | 36900 | 36900 | 36900 | 36800 | 731 |
| 562 | 20240925 | 091800 | 1693441700 | 36900 | 36900 | 36950 | 36800 | 1070 |
| 563 | 20240925 | 091700 | 1653941200 | 36900 | 36650 | 36900 | 36650 | 1211 |
| 564 | 20240925 | 091600 | 1609433600 | 36650 | 36650 | 36650 | 36600 | 974 |
| 565 | 20240925 | 091500 | 1573762650 | 36600 | 36600 | 36650 | 36550 | 1237 |
| 566 | 20240925 | 091400 | 1528470400 | 36650 | 36650 | 36650 | 36550 | 1296 |
| 567 | 20240925 | 091300 | 1481033650 | 36650 | 36750 | 36750 | 36550 | 166 |
| 568 | 20240925 | 091200 | 1474949650 | 36750 | 36600 | 36750 | 36500 | 1460 |
| 569 | 20240925 | 091100 | 1421549600 | 36600 | 36650 | 36650 | 36550 | 1520 |
| 570 | 20240925 | 091000 | 1365909800 | 36650 | 36500 | 36650 | 36450 | 498 |
| 571 | 20240925 | 090900 | 1347708750 | 36450 | 36500 | 36550 | 36450 | 1401 |
| 572 | 20240925 | 090800 | 1296575450 | 36450 | 36250 | 36500 | 36250 | 2903 |
| 573 | 20240925 | 090700 | 1190906950 | 36250 | 36650 | 36700 | 36050 | 5193 |
| 574 | 20240925 | 090600 | 1002082650 | 36650 | 37050 | 37100 | 36650 | 3737 |
| 575 | 20240925 | 090500 | 864209850 | 37100 | 37150 | 37200 | 37050 | 2060 |
| 576 | 20240925 | 090400 | 787658150 | 37200 | 37050 | 37200 | 37000 | 2736 |
| 577 | 20240925 | 090300 | 686105950 | 37050 | 37050 | 37050 | 36900 | 2380 |
| 578 | 20240925 | 090200 | 598115050 | 37100 | 37000 | 37100 | 36900 | 1322 |
| 579 | 20240925 | 090100 | 549191750 | 37000 | 37100 | 37250 | 36800 | 5883 |
| 580 | 20240925 | 090000 | 331333050 | 37150 | 37000 | 37150 | 37000 | 8944 |