40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 211600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 7785 |
| 3 | 20240925 | 211500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 4 | 20240925 | 211400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 5 | 20240925 | 211300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 6 | 20240925 | 211200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 7 | 20240925 | 211100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 8 | 20240925 | 211000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 9 | 20240925 | 210900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 10 | 20240925 | 210800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 11 | 20240925 | 210700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 12 | 20240925 | 210600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 13 | 20240925 | 210500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 14 | 20240925 | 210400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 15 | 20240925 | 210300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 16 | 20240925 | 210200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 17 | 20240925 | 210100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 18 | 20240925 | 210000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 19 | 20240925 | 205900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 20 | 20240925 | 205800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 21 | 20240925 | 205700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 22 | 20240925 | 205600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 23 | 20240925 | 205500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 24 | 20240925 | 205400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 25 | 20240925 | 205300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 26 | 20240925 | 205200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 27 | 20240925 | 205100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 28 | 20240925 | 205000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 29 | 20240925 | 204900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 30 | 20240925 | 204800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 31 | 20240925 | 204700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 32 | 20240925 | 204600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 7785 |
| 33 | 20240925 | 204500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 34 | 20240925 | 204400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 35 | 20240925 | 204300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 36 | 20240925 | 204200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 37 | 20240925 | 204100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 38 | 20240925 | 204000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 39 | 20240925 | 203900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 40 | 20240925 | 203800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 41 | 20240925 | 203700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 42 | 20240925 | 203600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 43 | 20240925 | 203500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 44 | 20240925 | 203400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 45 | 20240925 | 203300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 46 | 20240925 | 203200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 47 | 20240925 | 203100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 48 | 20240925 | 203000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 49 | 20240925 | 202900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 50 | 20240925 | 202800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 51 | 20240925 | 202700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 52 | 20240925 | 202600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 53 | 20240925 | 202500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 54 | 20240925 | 202400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 55 | 20240925 | 202300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 56 | 20240925 | 202200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 57 | 20240925 | 202100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 58 | 20240925 | 202000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 59 | 20240925 | 201900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 60 | 20240925 | 201800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 61 | 20240925 | 201700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 62 | 20240925 | 201600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 7785 |
| 63 | 20240925 | 201500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 64 | 20240925 | 201400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 65 | 20240925 | 201300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 66 | 20240925 | 201200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 67 | 20240925 | 201100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 68 | 20240925 | 201000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 69 | 20240925 | 200900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 70 | 20240925 | 200800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 71 | 20240925 | 200700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 72 | 20240925 | 200600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 73 | 20240925 | 200500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 74 | 20240925 | 200400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 75 | 20240925 | 200300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 76 | 20240925 | 200200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 77 | 20240925 | 200100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 78 | 20240925 | 200000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 79 | 20240925 | 195900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 80 | 20240925 | 195800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 81 | 20240925 | 195700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 82 | 20240925 | 195600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 83 | 20240925 | 195500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 84 | 20240925 | 195400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 85 | 20240925 | 195300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 86 | 20240925 | 195200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 87 | 20240925 | 195100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 88 | 20240925 | 195000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 89 | 20240925 | 194900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 90 | 20240925 | 194800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 91 | 20240925 | 194700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 92 | 20240925 | 194600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 7785 |
| 93 | 20240925 | 194500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 94 | 20240925 | 194400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 95 | 20240925 | 194300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 96 | 20240925 | 194200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 97 | 20240925 | 194100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 98 | 20240925 | 194000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 99 | 20240925 | 193900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 100 | 20240925 | 193800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 101 | 20240925 | 193700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 102 | 20240925 | 193600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 103 | 20240925 | 193500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 104 | 20240925 | 193400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 105 | 20240925 | 193300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 106 | 20240925 | 193200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 107 | 20240925 | 193100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 108 | 20240925 | 193000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 109 | 20240925 | 192900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 110 | 20240925 | 192800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 111 | 20240925 | 192700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 112 | 20240925 | 192600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 113 | 20240925 | 192500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 114 | 20240925 | 192400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 115 | 20240925 | 192300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 116 | 20240925 | 192200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 117 | 20240925 | 192100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 118 | 20240925 | 192000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 119 | 20240925 | 191900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 120 | 20240925 | 191800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 121 | 20240925 | 191700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 122 | 20240925 | 191600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 7785 |
| 123 | 20240925 | 191500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 124 | 20240925 | 191400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 125 | 20240925 | 191300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 126 | 20240925 | 191200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 127 | 20240925 | 191100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 128 | 20240925 | 191000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 129 | 20240925 | 190900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 130 | 20240925 | 190800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 131 | 20240925 | 190700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 132 | 20240925 | 190600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 133 | 20240925 | 190500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 134 | 20240925 | 190400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 135 | 20240925 | 190300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 136 | 20240925 | 190200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 137 | 20240925 | 190100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 138 | 20240925 | 190000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 139 | 20240925 | 185900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 140 | 20240925 | 185800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 141 | 20240925 | 185700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 142 | 20240925 | 185600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 143 | 20240925 | 185500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 144 | 20240925 | 185400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 145 | 20240925 | 185300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 146 | 20240925 | 185200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 147 | 20240925 | 185100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 148 | 20240925 | 185000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 149 | 20240925 | 184900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 150 | 20240925 | 184800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 151 | 20240925 | 184700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 152 | 20240925 | 184600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 7785 |
| 153 | 20240925 | 184500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 154 | 20240925 | 184400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 155 | 20240925 | 184300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 156 | 20240925 | 184200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 157 | 20240925 | 184100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 158 | 20240925 | 184000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 159 | 20240925 | 183900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 160 | 20240925 | 183800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 161 | 20240925 | 183700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 162 | 20240925 | 183600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 163 | 20240925 | 183500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 164 | 20240925 | 183400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 165 | 20240925 | 183300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 166 | 20240925 | 183200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 167 | 20240925 | 183100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 168 | 20240925 | 183000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 169 | 20240925 | 182900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 170 | 20240925 | 182800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 171 | 20240925 | 182700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 172 | 20240925 | 182600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 173 | 20240925 | 182500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 174 | 20240925 | 182400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 175 | 20240925 | 182300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 176 | 20240925 | 182200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 177 | 20240925 | 182100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 178 | 20240925 | 182000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 179 | 20240925 | 181900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 180 | 20240925 | 181800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 181 | 20240925 | 181700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 182 | 20240925 | 181600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 7785 |
| 183 | 20240925 | 181500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 184 | 20240925 | 181400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 185 | 20240925 | 181300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 186 | 20240925 | 181200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 187 | 20240925 | 181100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 188 | 20240925 | 181000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 189 | 20240925 | 180900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 190 | 20240925 | 180800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 191 | 20240925 | 180700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 192 | 20240925 | 180600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 193 | 20240925 | 180500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 194 | 20240925 | 180400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 195 | 20240925 | 180300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 196 | 20240925 | 180200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 197 | 20240925 | 180100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 198 | 20240925 | 180000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 199 | 20240925 | 175900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 200 | 20240925 | 175800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 201 | 20240925 | 175700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 202 | 20240925 | 175600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 203 | 20240925 | 175500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 204 | 20240925 | 175400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 205 | 20240925 | 175300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 206 | 20240925 | 175200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 207 | 20240925 | 175100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 208 | 20240925 | 175000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 209 | 20240925 | 174900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 210 | 20240925 | 174800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 211 | 20240925 | 174700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 212 | 20240925 | 174600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 7785 |
| 213 | 20240925 | 174500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 214 | 20240925 | 174400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 215 | 20240925 | 174300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 216 | 20240925 | 174200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 217 | 20240925 | 174100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 218 | 20240925 | 174000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 219 | 20240925 | 173900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 220 | 20240925 | 173800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 221 | 20240925 | 173700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 222 | 20240925 | 173600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 223 | 20240925 | 173500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 224 | 20240925 | 173400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 225 | 20240925 | 173300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 226 | 20240925 | 173200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 227 | 20240925 | 173100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 228 | 20240925 | 173000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 229 | 20240925 | 172900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 230 | 20240925 | 172800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 231 | 20240925 | 172700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 232 | 20240925 | 172600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 233 | 20240925 | 172500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 234 | 20240925 | 172400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 235 | 20240925 | 172300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 236 | 20240925 | 172200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 237 | 20240925 | 172100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 238 | 20240925 | 172000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 239 | 20240925 | 171900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 240 | 20240925 | 171800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 241 | 20240925 | 171700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 242 | 20240925 | 171600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 7785 |
| 243 | 20240925 | 171500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 244 | 20240925 | 171400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 245 | 20240925 | 171300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 246 | 20240925 | 171200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 247 | 20240925 | 171100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 248 | 20240925 | 171000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 249 | 20240925 | 170900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 250 | 20240925 | 170800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 251 | 20240925 | 170700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 252 | 20240925 | 170600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 253 | 20240925 | 170500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 254 | 20240925 | 170400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 255 | 20240925 | 170300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 256 | 20240925 | 170200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 257 | 20240925 | 170100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 258 | 20240925 | 170000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 259 | 20240925 | 165900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 260 | 20240925 | 165800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 261 | 20240925 | 165700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 262 | 20240925 | 165600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 263 | 20240925 | 165500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 264 | 20240925 | 165400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 265 | 20240925 | 165300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 266 | 20240925 | 165200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 267 | 20240925 | 165100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 268 | 20240925 | 165000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 269 | 20240925 | 164900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 270 | 20240925 | 164800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 271 | 20240925 | 164700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 272 | 20240925 | 164600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 7785 |
| 273 | 20240925 | 164500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 274 | 20240925 | 164400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 275 | 20240925 | 164300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 276 | 20240925 | 164200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 277 | 20240925 | 164100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 278 | 20240925 | 164000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 279 | 20240925 | 163900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 280 | 20240925 | 163800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 281 | 20240925 | 163700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 282 | 20240925 | 163600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 283 | 20240925 | 163500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 284 | 20240925 | 163400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 285 | 20240925 | 163300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 286 | 20240925 | 163200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 287 | 20240925 | 163100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 288 | 20240925 | 163000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 289 | 20240925 | 162900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 290 | 20240925 | 162800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 291 | 20240925 | 162700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 292 | 20240925 | 162600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 293 | 20240925 | 162500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 294 | 20240925 | 162400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 295 | 20240925 | 162300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 296 | 20240925 | 162200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 297 | 20240925 | 162100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 298 | 20240925 | 162000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 299 | 20240925 | 161900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 300 | 20240925 | 161800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 301 | 20240925 | 161700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 302 | 20240925 | 161600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 7785 |
| 303 | 20240925 | 161500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 304 | 20240925 | 161400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 305 | 20240925 | 161300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 306 | 20240925 | 161200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 307 | 20240925 | 161100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 308 | 20240925 | 161000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 309 | 20240925 | 160900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 310 | 20240925 | 160800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 311 | 20240925 | 160700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 312 | 20240925 | 160600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 313 | 20240925 | 160500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 314 | 20240925 | 160400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 315 | 20240925 | 160300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 316 | 20240925 | 160200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 317 | 20240925 | 160100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 318 | 20240925 | 160000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 319 | 20240925 | 155900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 320 | 20240925 | 155800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 321 | 20240925 | 155700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 322 | 20240925 | 155600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 323 | 20240925 | 155500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 324 | 20240925 | 155400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 325 | 20240925 | 155300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 326 | 20240925 | 155200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 327 | 20240925 | 155100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 328 | 20240925 | 155000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 329 | 20240925 | 154900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 330 | 20240925 | 154800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 331 | 20240925 | 154700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 332 | 20240925 | 154600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 7785 |
| 333 | 20240925 | 154500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 334 | 20240925 | 154400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 335 | 20240925 | 154300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 336 | 20240925 | 154200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 337 | 20240925 | 154100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 338 | 20240925 | 154000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 339 | 20240925 | 153900 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 340 | 20240925 | 153800 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 341 | 20240925 | 153700 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 342 | 20240925 | 153600 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 343 | 20240925 | 153500 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 344 | 20240925 | 153400 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 345 | 20240925 | 153300 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 346 | 20240925 | 153200 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 347 | 20240925 | 153100 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 348 | 20240925 | 153000 | 54957322600 | 43800 | 43800 | 43800 | 43800 | 7785 |
| 349 | 20240925 | 152900 | 54616339600 | 43850 | 43850 | 43850 | 43850 | 0 |
| 350 | 20240925 | 152800 | 54616339600 | 43850 | 43850 | 43850 | 43850 | 0 |
| 351 | 20240925 | 152700 | 54616339600 | 43850 | 43850 | 43850 | 43850 | 0 |
| 352 | 20240925 | 152600 | 54616339600 | 43850 | 43850 | 43850 | 43850 | 0 |
| 353 | 20240925 | 152500 | 54616339600 | 43850 | 43850 | 43850 | 43850 | 0 |
| 354 | 20240925 | 152400 | 54616339600 | 43850 | 43850 | 43850 | 43850 | 0 |
| 355 | 20240925 | 152300 | 54616339600 | 43850 | 43850 | 43850 | 43850 | 0 |
| 356 | 20240925 | 152200 | 54616339600 | 43850 | 43850 | 43850 | 43850 | 0 |
| 357 | 20240925 | 152100 | 54616339600 | 43850 | 43850 | 43850 | 43850 | 0 |
| 358 | 20240925 | 152000 | 54616339600 | 43850 | 43850 | 43850 | 43850 | 0 |
| 359 | 20240925 | 151900 | 54616339600 | 43850 | 43850 | 43900 | 43700 | 1659 |
| 360 | 20240925 | 151800 | 54543716450 | 43800 | 43800 | 43900 | 43750 | 654 |
| 361 | 20240925 | 151700 | 54515047250 | 43800 | 43900 | 43950 | 43750 | 4044 |
| 362 | 20240925 | 151600 | 54337779800 | 43900 | 43750 | 43900 | 43750 | 2146 |
| 363 | 20240925 | 151500 | 54243781600 | 43750 | 43750 | 43750 | 43700 | 553 |
| 364 | 20240925 | 151400 | 54219599750 | 43750 | 43650 | 43750 | 43650 | 1436 |
| 365 | 20240925 | 151300 | 54156821800 | 43700 | 43600 | 43700 | 43550 | 1711 |
| 366 | 20240925 | 151200 | 54082165700 | 43600 | 43650 | 43650 | 43550 | 299 |
| 367 | 20240925 | 151100 | 54069135300 | 43650 | 43600 | 43650 | 43600 | 1047 |
| 368 | 20240925 | 151000 | 54023478550 | 43600 | 43700 | 43700 | 43550 | 1952 |
| 369 | 20240925 | 150900 | 53938311100 | 43650 | 43700 | 43750 | 43650 | 1441 |
| 370 | 20240925 | 150800 | 53875363900 | 43750 | 43750 | 43800 | 43750 | 1234 |
| 371 | 20240925 | 150700 | 53821371250 | 43750 | 43850 | 44000 | 43650 | 2726 |
| 372 | 20240925 | 150600 | 53701865850 | 43850 | 43750 | 43950 | 43550 | 3498 |
| 373 | 20240925 | 150500 | 53548872850 | 43850 | 43600 | 43850 | 43600 | 2887 |
| 374 | 20240925 | 150400 | 53422693650 | 43550 | 43400 | 43550 | 43400 | 1802 |
| 375 | 20240925 | 150300 | 53344350600 | 43400 | 43400 | 43400 | 43250 | 773 |
| 376 | 20240925 | 150200 | 53310855450 | 43250 | 43250 | 43500 | 43250 | 1871 |
| 377 | 20240925 | 150100 | 53229701000 | 43250 | 43100 | 43300 | 43100 | 1932 |
| 378 | 20240925 | 150000 | 53146277650 | 43200 | 43050 | 43200 | 43050 | 3505 |
| 379 | 20240925 | 145900 | 52995152000 | 43050 | 43150 | 43200 | 43000 | 5672 |
| 380 | 20240925 | 145800 | 52750715250 | 43200 | 43250 | 43300 | 43200 | 2910 |
| 381 | 20240925 | 145700 | 52624964800 | 43300 | 43400 | 43400 | 43250 | 3607 |
| 382 | 20240925 | 145600 | 52468836650 | 43350 | 43500 | 43500 | 43300 | 5159 |
| 383 | 20240925 | 145500 | 52244945500 | 43450 | 43500 | 43550 | 43450 | 1369 |
| 384 | 20240925 | 145400 | 52185418300 | 43500 | 43450 | 43550 | 43450 | 758 |
| 385 | 20240925 | 145300 | 52152443400 | 43500 | 43400 | 43600 | 43400 | 2764 |
| 386 | 20240925 | 145200 | 52032208400 | 43400 | 43350 | 43550 | 43200 | 3480 |
| 387 | 20240925 | 145100 | 51881198850 | 43350 | 43350 | 43400 | 43200 | 3704 |
| 388 | 20240925 | 145000 | 51721002050 | 43400 | 43450 | 43600 | 43300 | 3609 |
| 389 | 20240925 | 144900 | 51564192800 | 43300 | 43300 | 43450 | 43150 | 2578 |
| 390 | 20240925 | 144800 | 51452573900 | 43200 | 43550 | 43600 | 43100 | 6283 |
| 391 | 20240925 | 144700 | 51180692950 | 43550 | 43750 | 43750 | 43500 | 5672 |
| 392 | 20240925 | 144600 | 50933556500 | 43750 | 44250 | 44250 | 43700 | 18085 |
| 393 | 20240925 | 144500 | 50138216200 | 44250 | 44250 | 44250 | 44100 | 1580 |
| 394 | 20240925 | 144400 | 50068422750 | 44250 | 44250 | 44350 | 44200 | 1004 |
| 395 | 20240925 | 144300 | 50024007900 | 44250 | 44150 | 44350 | 44150 | 1414 |
| 396 | 20240925 | 144200 | 49961461050 | 44150 | 44150 | 44200 | 44100 | 786 |
| 397 | 20240925 | 144100 | 49926757750 | 44150 | 44150 | 44200 | 44100 | 4129 |
| 398 | 20240925 | 144000 | 49744593050 | 44150 | 44300 | 44300 | 44150 | 2032 |
| 399 | 20240925 | 143900 | 49654789400 | 44150 | 44450 | 44450 | 44100 | 4210 |
| 400 | 20240925 | 143800 | 49468559600 | 44450 | 44450 | 44450 | 44400 | 320 |
| 401 | 20240925 | 143700 | 49454349800 | 44400 | 44450 | 44500 | 44400 | 1355 |
| 402 | 20240925 | 143600 | 49394167100 | 44450 | 44450 | 44550 | 44400 | 924 |
| 403 | 20240925 | 143500 | 49353104950 | 44450 | 44550 | 44550 | 44450 | 1049 |
| 404 | 20240925 | 143400 | 49306436750 | 44550 | 44650 | 44700 | 44500 | 1649 |
| 405 | 20240925 | 143300 | 49232916950 | 44800 | 44400 | 44800 | 44400 | 3120 |
| 406 | 20240925 | 143200 | 49093716950 | 44400 | 44250 | 44400 | 44200 | 2096 |
| 407 | 20240925 | 143100 | 49000873750 | 44200 | 44150 | 44200 | 44100 | 2404 |
| 408 | 20240925 | 143000 | 48894704200 | 44150 | 44200 | 44200 | 44100 | 3857 |
| 409 | 20240925 | 142900 | 48724364400 | 44200 | 44200 | 44250 | 44200 | 2013 |
| 410 | 20240925 | 142800 | 48635368700 | 44200 | 44250 | 44300 | 44200 | 1380 |
| 411 | 20240925 | 142700 | 48574306950 | 44300 | 44250 | 44300 | 44200 | 2074 |
| 412 | 20240925 | 142600 | 48482534350 | 44300 | 44350 | 44350 | 44250 | 8979 |
| 413 | 20240925 | 142500 | 48084879850 | 44350 | 44350 | 44400 | 44300 | 744 |
| 414 | 20240925 | 142400 | 48051895900 | 44350 | 44350 | 44350 | 44300 | 537 |
| 415 | 20240925 | 142300 | 48028097400 | 44350 | 44350 | 44450 | 44350 | 728 |
| 416 | 20240925 | 142200 | 47995782450 | 44300 | 44300 | 44350 | 44300 | 1414 |
| 417 | 20240925 | 142100 | 47933135050 | 44300 | 44400 | 44400 | 44300 | 1132 |
| 418 | 20240925 | 142000 | 47882970000 | 44350 | 44350 | 44400 | 44250 | 1115 |
| 419 | 20240925 | 141900 | 47833540150 | 44350 | 44400 | 44400 | 44200 | 3521 |
| 420 | 20240925 | 141800 | 47677655350 | 44400 | 44500 | 44600 | 44400 | 7074 |
| 421 | 20240925 | 141700 | 47363169650 | 44500 | 44550 | 44550 | 44500 | 822 |
| 422 | 20240925 | 141600 | 47326559250 | 44550 | 44650 | 44650 | 44550 | 331 |
| 423 | 20240925 | 141500 | 47311790300 | 44650 | 44650 | 44650 | 44550 | 1662 |
| 424 | 20240925 | 141400 | 47237705200 | 44650 | 44650 | 44650 | 44650 | 309 |
| 425 | 20240925 | 141300 | 47223908350 | 44700 | 44650 | 44700 | 44600 | 479 |
| 426 | 20240925 | 141200 | 47202527300 | 44600 | 44550 | 44650 | 44550 | 974 |
| 427 | 20240925 | 141100 | 47159093750 | 44550 | 44600 | 44600 | 44550 | 420 |
| 428 | 20240925 | 141000 | 47140371100 | 44550 | 44550 | 44600 | 44550 | 732 |
| 429 | 20240925 | 140900 | 47107745400 | 44550 | 44550 | 44650 | 44500 | 4340 |
| 430 | 20240925 | 140800 | 46914349550 | 44600 | 44650 | 44650 | 44600 | 2388 |
| 431 | 20240925 | 140700 | 46807806700 | 44600 | 44750 | 44800 | 44600 | 1883 |
| 432 | 20240925 | 140600 | 46723731450 | 44800 | 44700 | 44800 | 44700 | 274 |
| 433 | 20240925 | 140500 | 46711457950 | 44800 | 44800 | 44850 | 44650 | 5439 |
| 434 | 20240925 | 140400 | 46468215200 | 44800 | 44850 | 44850 | 44800 | 667 |
| 435 | 20240925 | 140300 | 46438319800 | 44850 | 44800 | 44900 | 44750 | 2936 |
| 436 | 20240925 | 140200 | 46306779200 | 44850 | 44900 | 44900 | 44800 | 1700 |
| 437 | 20240925 | 140100 | 46230529950 | 44900 | 44900 | 44950 | 44850 | 1120 |
| 438 | 20240925 | 140000 | 46180236250 | 45000 | 45100 | 45100 | 44900 | 760 |
| 439 | 20240925 | 135900 | 46146035050 | 45050 | 44950 | 45050 | 44900 | 1564 |
| 440 | 20240925 | 135800 | 46075666000 | 44950 | 44900 | 44950 | 44900 | 449 |
| 441 | 20240925 | 135700 | 46055498650 | 44900 | 44950 | 45000 | 44900 | 856 |
| 442 | 20240925 | 135600 | 46017040300 | 44950 | 45050 | 45050 | 44950 | 707 |
| 443 | 20240925 | 135500 | 45985229000 | 45000 | 45100 | 45100 | 45000 | 1640 |
| 444 | 20240925 | 135400 | 45911288650 | 45100 | 45050 | 45100 | 45050 | 712 |
| 445 | 20240925 | 135300 | 45879204150 | 45000 | 45000 | 45050 | 45000 | 793 |
| 446 | 20240925 | 135200 | 45843493550 | 44950 | 45000 | 45050 | 44900 | 1876 |
| 447 | 20240925 | 135100 | 45759079800 | 44950 | 44900 | 45000 | 44900 | 677 |
| 448 | 20240925 | 135000 | 45728670250 | 44950 | 44900 | 44950 | 44900 | 541 |
| 449 | 20240925 | 134900 | 45704354300 | 44850 | 44950 | 45000 | 44750 | 5980 |
| 450 | 20240925 | 134800 | 45436183100 | 44950 | 45000 | 45000 | 44950 | 900 |
| 451 | 20240925 | 134700 | 45395721600 | 45000 | 45100 | 45100 | 45000 | 1384 |
| 452 | 20240925 | 134600 | 45333407200 | 45100 | 44900 | 45100 | 44850 | 3783 |
| 453 | 20240925 | 134500 | 45163333850 | 44950 | 44900 | 44950 | 44900 | 1050 |
| 454 | 20240925 | 134400 | 45116181900 | 44900 | 44950 | 45000 | 44900 | 2487 |
| 455 | 20240925 | 134300 | 45004470700 | 44950 | 45050 | 45050 | 44950 | 2675 |
| 456 | 20240925 | 134200 | 44884141600 | 45050 | 45000 | 45100 | 45000 | 557 |
| 457 | 20240925 | 134100 | 44859072550 | 45000 | 45000 | 45100 | 44950 | 1033 |
| 458 | 20240925 | 134000 | 44812575650 | 45000 | 45050 | 45150 | 44950 | 1603 |
| 459 | 20240925 | 133900 | 44740474650 | 45000 | 45100 | 45150 | 45000 | 11851 |
| 460 | 20240925 | 133800 | 44206758050 | 45100 | 45100 | 45150 | 45100 | 559 |
| 461 | 20240925 | 133700 | 44181534850 | 45100 | 45200 | 45200 | 45100 | 622 |
| 462 | 20240925 | 133600 | 44153467800 | 45200 | 45100 | 45200 | 45100 | 461 |
| 463 | 20240925 | 133500 | 44132652950 | 45100 | 45200 | 45200 | 45100 | 1579 |
| 464 | 20240925 | 133400 | 44061422750 | 45150 | 45150 | 45200 | 45100 | 2119 |
| 465 | 20240925 | 133300 | 43965800200 | 45100 | 45200 | 45200 | 45100 | 5571 |
| 466 | 20240925 | 133200 | 43714302950 | 45200 | 45300 | 45300 | 45150 | 3963 |
| 467 | 20240925 | 133100 | 43535076550 | 45300 | 45350 | 45450 | 45300 | 3104 |
| 468 | 20240925 | 133000 | 43394348450 | 45350 | 45500 | 45550 | 45350 | 3774 |
| 469 | 20240925 | 132900 | 43222835550 | 45500 | 45550 | 45550 | 45500 | 472 |
| 470 | 20240925 | 132800 | 43201349000 | 45550 | 45550 | 45550 | 45500 | 643 |
| 471 | 20240925 | 132700 | 43172085550 | 45600 | 45600 | 45600 | 45550 | 172 |
| 472 | 20240925 | 132600 | 43164245650 | 45650 | 45600 | 45650 | 45550 | 1100 |
| 473 | 20240925 | 132500 | 43114113250 | 45600 | 45650 | 45650 | 45600 | 250 |
| 474 | 20240925 | 132400 | 43102708650 | 45650 | 45650 | 45700 | 45650 | 406 |
| 475 | 20240925 | 132300 | 43084167550 | 45650 | 45650 | 45700 | 45600 | 703 |
| 476 | 20240925 | 132200 | 43052091600 | 45650 | 45600 | 45650 | 45600 | 340 |
| 477 | 20240925 | 132100 | 43036571900 | 45650 | 45600 | 45650 | 45600 | 1101 |
| 478 | 20240925 | 132000 | 42986366200 | 45650 | 45650 | 45700 | 45600 | 605 |
| 479 | 20240925 | 131900 | 42958739000 | 45700 | 45700 | 45700 | 45650 | 599 |
| 480 | 20240925 | 131800 | 42931379650 | 45700 | 45600 | 45750 | 45600 | 2482 |
| 481 | 20240925 | 131700 | 42817977600 | 45650 | 45550 | 45650 | 45500 | 1500 |
| 482 | 20240925 | 131600 | 42749653100 | 45500 | 45450 | 45550 | 45450 | 1247 |
| 483 | 20240925 | 131500 | 42692924700 | 45500 | 45500 | 45500 | 45450 | 260 |
| 484 | 20240925 | 131400 | 42681100150 | 45500 | 45500 | 45500 | 45450 | 485 |
| 485 | 20240925 | 131300 | 42659043950 | 45450 | 45450 | 45600 | 45450 | 989 |
| 486 | 20240925 | 131200 | 42614004550 | 45450 | 45500 | 45550 | 45400 | 841 |
| 487 | 20240925 | 131100 | 42575768750 | 45450 | 45500 | 45500 | 45450 | 318 |
| 488 | 20240925 | 131000 | 42561314500 | 45500 | 45550 | 45600 | 45450 | 578 |
| 489 | 20240925 | 130900 | 42535000650 | 45550 | 45600 | 45600 | 45500 | 677 |
| 490 | 20240925 | 130800 | 42504141500 | 45500 | 45450 | 45550 | 45400 | 2466 |
| 491 | 20240925 | 130700 | 42391987800 | 45450 | 45450 | 45450 | 45400 | 384 |
| 492 | 20240925 | 130600 | 42374536650 | 45400 | 45450 | 45450 | 45350 | 4285 |
| 493 | 20240925 | 130500 | 42179962900 | 45400 | 45450 | 45500 | 45400 | 2184 |
| 494 | 20240925 | 130400 | 42080729400 | 45450 | 45400 | 45500 | 45400 | 580 |
| 495 | 20240925 | 130300 | 42054367600 | 45400 | 45500 | 45500 | 45400 | 1989 |
| 496 | 20240925 | 130200 | 41963988100 | 45500 | 45500 | 45550 | 45500 | 1377 |
| 497 | 20240925 | 130100 | 41901329400 | 45500 | 45500 | 45600 | 45500 | 971 |
| 498 | 20240925 | 130000 | 41857109050 | 45500 | 45600 | 45600 | 45500 | 514 |
| 499 | 20240925 | 125900 | 41833697900 | 45550 | 45750 | 45750 | 45550 | 539 |
| 500 | 20240925 | 125800 | 41809117150 | 45750 | 45650 | 45750 | 45600 | 612 |
| 501 | 20240925 | 125700 | 41781173100 | 45650 | 45600 | 45650 | 45550 | 19 |
| 502 | 20240925 | 125600 | 41780306850 | 45650 | 45550 | 45650 | 45550 | 1163 |
| 503 | 20240925 | 125500 | 41727317400 | 45550 | 45500 | 45550 | 45500 | 483 |
| 504 | 20240925 | 125400 | 41705334150 | 45500 | 45550 | 45550 | 45500 | 1327 |
| 505 | 20240925 | 125300 | 41644942150 | 45550 | 45550 | 45550 | 45500 | 586 |
| 506 | 20240925 | 125200 | 41618271150 | 45550 | 45500 | 45600 | 45500 | 794 |
| 507 | 20240925 | 125100 | 41582126000 | 45500 | 45550 | 45600 | 45500 | 1351 |
| 508 | 20240925 | 125000 | 41520593550 | 45550 | 45600 | 45600 | 45550 | 506 |
| 509 | 20240925 | 124900 | 41497542150 | 45600 | 45600 | 45650 | 45550 | 348 |
| 510 | 20240925 | 124800 | 41481674600 | 45600 | 45600 | 45650 | 45550 | 623 |
| 511 | 20240925 | 124700 | 41453267300 | 45600 | 45650 | 45650 | 45600 | 196 |
| 512 | 20240925 | 124600 | 41444323600 | 45650 | 45650 | 45650 | 45550 | 138 |
| 513 | 20240925 | 124500 | 41438031200 | 45650 | 45650 | 45700 | 45650 | 87 |
| 514 | 20240925 | 124400 | 41434059600 | 45650 | 45650 | 45650 | 45650 | 338 |
| 515 | 20240925 | 124300 | 41418629900 | 45650 | 45600 | 45650 | 45500 | 1984 |
| 516 | 20240925 | 124200 | 41328287700 | 45600 | 45600 | 45600 | 45550 | 479 |
| 517 | 20240925 | 124100 | 41306447750 | 45600 | 45500 | 45600 | 45500 | 609 |
| 518 | 20240925 | 124000 | 41278700650 | 45550 | 45650 | 45650 | 45500 | 3294 |
| 519 | 20240925 | 123900 | 41128674200 | 45650 | 45650 | 45650 | 45600 | 129 |
| 520 | 20240925 | 123800 | 41122788700 | 45650 | 45600 | 45650 | 45600 | 715 |
| 521 | 20240925 | 123700 | 41090183700 | 45750 | 45700 | 45750 | 45600 | 4426 |
| 522 | 20240925 | 123600 | 40888211900 | 45700 | 45750 | 45750 | 45700 | 227 |
| 523 | 20240925 | 123500 | 40877830500 | 45750 | 45900 | 45900 | 45700 | 1371 |
| 524 | 20240925 | 123400 | 40815061600 | 45900 | 45850 | 45900 | 45800 | 287 |
| 525 | 20240925 | 123300 | 40801901850 | 45850 | 45850 | 45850 | 45800 | 304 |
| 526 | 20240925 | 123200 | 40787964800 | 45850 | 45800 | 45850 | 45800 | 443 |
| 527 | 20240925 | 123100 | 40767674200 | 45800 | 45800 | 45850 | 45800 | 228 |
| 528 | 20240925 | 123000 | 40757229600 | 45800 | 45800 | 45800 | 45800 | 278 |
| 529 | 20240925 | 122900 | 40744497200 | 45800 | 45800 | 45850 | 45800 | 262 |
| 530 | 20240925 | 122800 | 40732496000 | 45850 | 45750 | 45850 | 45750 | 465 |
| 531 | 20240925 | 122700 | 40711190350 | 45800 | 45800 | 45850 | 45750 | 377 |
| 532 | 20240925 | 122600 | 40693930000 | 45850 | 45800 | 45850 | 45800 | 284 |
| 533 | 20240925 | 122500 | 40680917400 | 45800 | 45850 | 45850 | 45800 | 207 |
| 534 | 20240925 | 122400 | 40671435250 | 45850 | 45850 | 45850 | 45800 | 508 |
| 535 | 20240925 | 122300 | 40648165100 | 45850 | 45800 | 45850 | 45800 | 447 |
| 536 | 20240925 | 122200 | 40627686350 | 45800 | 45750 | 45850 | 45750 | 552 |
| 537 | 20240925 | 122100 | 40602424750 | 45800 | 45800 | 45800 | 45750 | 843 |
| 538 | 20240925 | 122000 | 40563818350 | 45800 | 45750 | 45800 | 45750 | 1055 |
| 539 | 20240925 | 121900 | 40515552000 | 45750 | 45800 | 45850 | 45750 | 1037 |
| 540 | 20240925 | 121800 | 40468074650 | 45800 | 45850 | 45850 | 45750 | 816 |
| 541 | 20240925 | 121700 | 40430698050 | 45850 | 45900 | 45900 | 45850 | 160 |
| 542 | 20240925 | 121600 | 40423355550 | 45900 | 45950 | 45950 | 45850 | 512 |
| 543 | 20240925 | 121500 | 40399864200 | 45900 | 45950 | 45950 | 45900 | 687 |
| 544 | 20240925 | 121400 | 40368312500 | 45950 | 45950 | 45950 | 45850 | 1705 |
| 545 | 20240925 | 121300 | 40290065400 | 45900 | 45900 | 45950 | 45850 | 699 |
| 546 | 20240925 | 121200 | 40257969400 | 45900 | 45850 | 45900 | 45800 | 740 |
| 547 | 20240925 | 121100 | 40224035500 | 45850 | 45800 | 45900 | 45750 | 1859 |
| 548 | 20240925 | 121000 | 40138884950 | 45800 | 45700 | 45800 | 45700 | 241 |
| 549 | 20240925 | 120900 | 40127858450 | 45750 | 45700 | 45750 | 45650 | 519 |
| 550 | 20240925 | 120800 | 40104140500 | 45650 | 45750 | 45750 | 45650 | 787 |
| 551 | 20240925 | 120700 | 40068164550 | 45700 | 45650 | 45750 | 45650 | 1236 |
| 552 | 20240925 | 120600 | 40011712600 | 45650 | 45650 | 45750 | 45650 | 1792 |
| 553 | 20240925 | 120500 | 39929873050 | 45700 | 45700 | 45750 | 45650 | 1724 |
| 554 | 20240925 | 120400 | 39851137950 | 45700 | 45700 | 45750 | 45700 | 615 |
| 555 | 20240925 | 120300 | 39823029750 | 45700 | 45750 | 45800 | 45700 | 1074 |
| 556 | 20240925 | 120200 | 39773921350 | 45750 | 45800 | 45800 | 45750 | 2313 |
| 557 | 20240925 | 120100 | 39668087200 | 45800 | 45800 | 45850 | 45800 | 600 |
| 558 | 20240925 | 120000 | 39640604550 | 45800 | 45700 | 45900 | 45650 | 1909 |
| 559 | 20240925 | 115900 | 39553359300 | 45700 | 45750 | 45800 | 45700 | 866 |
| 560 | 20240925 | 115800 | 39513755200 | 45750 | 45900 | 45900 | 45750 | 740 |
| 561 | 20240925 | 115700 | 39479831650 | 45900 | 45900 | 45900 | 45850 | 307 |
| 562 | 20240925 | 115600 | 39465741050 | 45950 | 45900 | 46000 | 45800 | 1036 |
| 563 | 20240925 | 115500 | 39418157800 | 45900 | 45700 | 45900 | 45700 | 697 |
| 564 | 20240925 | 115400 | 39386257750 | 45700 | 45900 | 45950 | 45700 | 2040 |
| 565 | 20240925 | 115300 | 39292952900 | 45900 | 45700 | 45950 | 45700 | 1373 |
| 566 | 20240925 | 115200 | 39230166750 | 45800 | 45750 | 45800 | 45700 | 3453 |
| 567 | 20240925 | 115100 | 39072247600 | 45800 | 45900 | 45950 | 45750 | 1630 |
| 568 | 20240925 | 115000 | 38997586650 | 45900 | 46000 | 46000 | 45800 | 2564 |
| 569 | 20240925 | 114900 | 38879818150 | 46000 | 46050 | 46100 | 46000 | 384 |
| 570 | 20240925 | 114800 | 38862141550 | 46050 | 46150 | 46150 | 46050 | 1302 |
| 571 | 20240925 | 114700 | 38802119150 | 46200 | 46200 | 46200 | 46150 | 618 |
| 572 | 20240925 | 114600 | 38773585150 | 46200 | 46200 | 46200 | 46150 | 427 |
| 573 | 20240925 | 114500 | 38753870850 | 46200 | 46200 | 46250 | 46150 | 802 |
| 574 | 20240925 | 114400 | 38716834350 | 46200 | 46150 | 46250 | 46150 | 467 |
| 575 | 20240925 | 114300 | 38695261200 | 46150 | 46100 | 46150 | 46100 | 377 |
| 576 | 20240925 | 114200 | 38677871750 | 46150 | 46150 | 46150 | 46100 | 1318 |
| 577 | 20240925 | 114100 | 38617077050 | 46200 | 46200 | 46250 | 46150 | 480 |
| 578 | 20240925 | 114000 | 38594897000 | 46200 | 46300 | 46300 | 46150 | 1551 |
| 579 | 20240925 | 113900 | 38523219750 | 46300 | 46150 | 46300 | 46150 | 2667 |
| 580 | 20240925 | 113800 | 38399910650 | 46100 | 46100 | 46150 | 46100 | 585 |
| 581 | 20240925 | 113700 | 38372928750 | 46100 | 46100 | 46150 | 46050 | 589 |
| 582 | 20240925 | 113600 | 38345770950 | 46100 | 46050 | 46150 | 46050 | 634 |
| 583 | 20240925 | 113500 | 38316535900 | 46050 | 45900 | 46050 | 45900 | 512 |
| 584 | 20240925 | 113400 | 38292983900 | 45900 | 46000 | 46050 | 45900 | 1087 |
| 585 | 20240925 | 113300 | 38243034300 | 46050 | 46000 | 46100 | 46000 | 435 |
| 586 | 20240925 | 113200 | 38222997700 | 46100 | 46050 | 46100 | 45950 | 1012 |
| 587 | 20240925 | 113100 | 38176455700 | 45950 | 46200 | 46200 | 45850 | 2840 |
| 588 | 20240925 | 113000 | 38045757050 | 46200 | 46000 | 46200 | 46000 | 1937 |
| 589 | 20240925 | 112900 | 37956447650 | 45950 | 45850 | 46000 | 45800 | 771 |
| 590 | 20240925 | 112800 | 37921067350 | 45850 | 45750 | 46000 | 45750 | 4779 |
| 591 | 20240925 | 112700 | 37701780500 | 45700 | 45700 | 45750 | 45650 | 1849 |
| 592 | 20240925 | 112600 | 37617290450 | 45700 | 45700 | 45750 | 45650 | 1417 |
| 593 | 20240925 | 112500 | 37552579350 | 45750 | 45700 | 45750 | 45650 | 5765 |
| 594 | 20240925 | 112400 | 37289189250 | 45700 | 45800 | 45800 | 45700 | 4771 |
| 595 | 20240925 | 112300 | 37070878700 | 45800 | 45850 | 45900 | 45750 | 4038 |
| 596 | 20240925 | 112200 | 36885873450 | 45850 | 45900 | 45950 | 45800 | 4815 |
| 597 | 20240925 | 112100 | 36664994850 | 45900 | 45900 | 45950 | 45900 | 2212 |
| 598 | 20240925 | 112000 | 36563425400 | 45950 | 46000 | 46000 | 45900 | 2918 |
| 599 | 20240925 | 111900 | 36429319600 | 46000 | 46000 | 46050 | 45950 | 3326 |
| 600 | 20240925 | 111800 | 36276325200 | 46050 | 46000 | 46100 | 46000 | 3026 |
| 601 | 20240925 | 111700 | 36137080000 | 46000 | 46100 | 46100 | 46000 | 3507 |
| 602 | 20240925 | 111600 | 35975591600 | 46100 | 46150 | 46150 | 46050 | 2459 |
| 603 | 20240925 | 111500 | 35862225400 | 46150 | 46200 | 46250 | 46100 | 2883 |
| 604 | 20240925 | 111400 | 35729133000 | 46200 | 46300 | 46350 | 46200 | 1441 |
| 605 | 20240925 | 111300 | 35662454900 | 46300 | 46300 | 46400 | 46300 | 1224 |
| 606 | 20240925 | 111200 | 35605765800 | 46300 | 46300 | 46400 | 46250 | 2159 |
| 607 | 20240925 | 111100 | 35505742600 | 46400 | 46250 | 46450 | 46250 | 1899 |
| 608 | 20240925 | 111000 | 35417803500 | 46250 | 46200 | 46300 | 46200 | 2239 |
| 609 | 20240925 | 110900 | 35314277600 | 46200 | 46300 | 46350 | 46200 | 4418 |
| 610 | 20240925 | 110800 | 35109888700 | 46300 | 46400 | 46450 | 46300 | 3213 |
| 611 | 20240925 | 110700 | 34960997600 | 46400 | 46450 | 46500 | 46400 | 1176 |
| 612 | 20240925 | 110600 | 34906410850 | 46450 | 46500 | 46500 | 46400 | 3630 |
| 613 | 20240925 | 110500 | 34737787050 | 46450 | 46400 | 46500 | 46350 | 1982 |
| 614 | 20240925 | 110400 | 34645769650 | 46400 | 46600 | 46650 | 46400 | 5517 |
| 615 | 20240925 | 110300 | 34389335000 | 46550 | 46700 | 46750 | 46500 | 5618 |
| 616 | 20240925 | 110200 | 34127495250 | 46700 | 46750 | 46750 | 46650 | 846 |
| 617 | 20240925 | 110100 | 34087999950 | 46700 | 46850 | 46900 | 46600 | 6150 |
| 618 | 20240925 | 110000 | 33800115100 | 46850 | 46700 | 46850 | 46700 | 2333 |
| 619 | 20240925 | 105900 | 33691015050 | 46750 | 46650 | 46750 | 46650 | 1325 |
| 620 | 20240925 | 105800 | 33629128400 | 46650 | 46600 | 46750 | 46600 | 2068 |
| 621 | 20240925 | 105700 | 33532669400 | 46650 | 46550 | 46700 | 46500 | 5273 |
| 622 | 20240925 | 105600 | 33287237550 | 46500 | 46700 | 46700 | 46500 | 5275 |
| 623 | 20240925 | 105500 | 33041451200 | 46700 | 46700 | 46750 | 46600 | 2489 |
| 624 | 20240925 | 105400 | 32925269400 | 46750 | 46800 | 46850 | 46750 | 1896 |
| 625 | 20240925 | 105300 | 32836562550 | 46800 | 46850 | 46900 | 46800 | 2906 |
| 626 | 20240925 | 105200 | 32700468000 | 46850 | 46950 | 47000 | 46850 | 3161 |
| 627 | 20240925 | 105100 | 32552126250 | 46900 | 46900 | 46950 | 46900 | 2566 |
| 628 | 20240925 | 105000 | 32431685500 | 46900 | 46850 | 46950 | 46800 | 2228 |
| 629 | 20240925 | 104900 | 32327258350 | 46850 | 46650 | 46900 | 46650 | 3118 |
| 630 | 20240925 | 104800 | 32181262700 | 46650 | 46650 | 46700 | 46550 | 7077 |
| 631 | 20240925 | 104700 | 31851428950 | 46650 | 46750 | 46800 | 46650 | 6580 |
| 632 | 20240925 | 104600 | 31544151200 | 46750 | 46850 | 46900 | 46750 | 5990 |
| 633 | 20240925 | 104500 | 31263882200 | 46800 | 47100 | 47150 | 46800 | 12099 |
| 634 | 20240925 | 104400 | 30695939900 | 47100 | 47200 | 47250 | 47100 | 3247 |
| 635 | 20240925 | 104300 | 30542785900 | 47150 | 47350 | 47500 | 47150 | 7336 |
| 636 | 20240925 | 104200 | 30195795050 | 47500 | 47600 | 47600 | 47250 | 8202 |
| 637 | 20240925 | 104100 | 29806702200 | 47600 | 47650 | 47700 | 47500 | 11922 |
| 638 | 20240925 | 104000 | 29239097850 | 47700 | 47800 | 47800 | 47550 | 13149 |
| 639 | 20240925 | 103900 | 28611651250 | 47800 | 47300 | 47800 | 47300 | 36433 |
| 640 | 20240925 | 103800 | 26879039850 | 47300 | 47250 | 47350 | 47200 | 10694 |
| 641 | 20240925 | 103700 | 26373396050 | 47200 | 46950 | 47250 | 46950 | 14711 |
| 642 | 20240925 | 103600 | 25680001600 | 46950 | 46950 | 47000 | 46900 | 5930 |
| 643 | 20240925 | 103500 | 25401572800 | 46900 | 46900 | 47000 | 46850 | 3190 |
| 644 | 20240925 | 103400 | 25251912100 | 46900 | 46850 | 46950 | 46800 | 2376 |
| 645 | 20240925 | 103300 | 25140521000 | 46900 | 46800 | 46900 | 46800 | 1401 |
| 646 | 20240925 | 103200 | 25074923700 | 46850 | 46750 | 46950 | 46700 | 4583 |
| 647 | 20240925 | 103100 | 24860410650 | 46800 | 46900 | 46950 | 46750 | 2767 |
| 648 | 20240925 | 103000 | 24730818450 | 46900 | 47050 | 47100 | 46900 | 4935 |
| 649 | 20240925 | 102900 | 24498909150 | 47000 | 47100 | 47150 | 47000 | 10447 |
| 650 | 20240925 | 102800 | 24007285100 | 47150 | 46750 | 47150 | 46700 | 16222 |
| 651 | 20240925 | 102700 | 23246107700 | 46750 | 46750 | 46800 | 46600 | 8918 |
| 652 | 20240925 | 102600 | 22829614650 | 46800 | 46650 | 46900 | 46650 | 8684 |
| 653 | 20240925 | 102500 | 22423367000 | 46700 | 47150 | 47150 | 46650 | 15928 |
| 654 | 20240925 | 102400 | 21677295350 | 47100 | 47350 | 47400 | 46900 | 16852 |
| 655 | 20240925 | 102300 | 20882161300 | 47350 | 46950 | 47400 | 46900 | 21011 |
| 656 | 20240925 | 102200 | 19891045350 | 46950 | 46950 | 47000 | 46850 | 19842 |
| 657 | 20240925 | 102100 | 18959913900 | 47000 | 46500 | 47000 | 46450 | 30172 |
| 658 | 20240925 | 102000 | 17547900600 | 46450 | 46200 | 46500 | 46150 | 19259 |
| 659 | 20240925 | 101900 | 16655967400 | 46200 | 46000 | 46200 | 45950 | 15917 |
| 660 | 20240925 | 101800 | 15922979350 | 46000 | 45900 | 46000 | 45900 | 7326 |
| 661 | 20240925 | 101700 | 15586390050 | 45900 | 45900 | 45950 | 45850 | 3944 |
| 662 | 20240925 | 101600 | 15405332350 | 45950 | 45900 | 45950 | 45800 | 9070 |
| 663 | 20240925 | 101500 | 14989122500 | 45950 | 45850 | 45950 | 45850 | 4123 |
| 664 | 20240925 | 101400 | 14799871000 | 45900 | 45850 | 45900 | 45800 | 4712 |
| 665 | 20240925 | 101300 | 14583820650 | 45850 | 45750 | 45850 | 45750 | 4252 |
| 666 | 20240925 | 101200 | 14389082450 | 45750 | 45800 | 45800 | 45700 | 3014 |
| 667 | 20240925 | 101100 | 14251156500 | 45800 | 45750 | 45800 | 45700 | 3487 |
| 668 | 20240925 | 101000 | 14091552000 | 45750 | 45700 | 45750 | 45650 | 2724 |
| 669 | 20240925 | 100900 | 13967026500 | 45650 | 45650 | 45750 | 45650 | 6380 |
| 670 | 20240925 | 100800 | 13675561600 | 45650 | 45650 | 45650 | 45600 | 3019 |
| 671 | 20240925 | 100700 | 13537752750 | 45650 | 45600 | 45650 | 45550 | 1301 |
| 672 | 20240925 | 100600 | 13478424850 | 45600 | 45500 | 45600 | 45500 | 1654 |
| 673 | 20240925 | 100500 | 13403106400 | 45550 | 45600 | 45650 | 45500 | 1138 |
| 674 | 20240925 | 100400 | 13351275300 | 45600 | 45550 | 45650 | 45550 | 2723 |
| 675 | 20240925 | 100300 | 13227107250 | 45550 | 45550 | 45550 | 45500 | 1104 |
| 676 | 20240925 | 100200 | 13176825450 | 45550 | 45500 | 45550 | 45500 | 1296 |
| 677 | 20240925 | 100100 | 13117819700 | 45500 | 45500 | 45600 | 45450 | 2989 |
| 678 | 20240925 | 100000 | 12981742000 | 45500 | 45400 | 45500 | 45400 | 1673 |
| 679 | 20240925 | 095900 | 12905658750 | 45500 | 45450 | 45500 | 45400 | 1842 |
| 680 | 20240925 | 095800 | 12821896850 | 45500 | 45450 | 45500 | 45350 | 2819 |
| 681 | 20240925 | 095700 | 12693853600 | 45400 | 45500 | 45500 | 45400 | 1650 |
| 682 | 20240925 | 095600 | 12618884050 | 45500 | 45550 | 45550 | 45500 | 2603 |
| 683 | 20240925 | 095500 | 12500435000 | 45550 | 45550 | 45600 | 45500 | 6386 |
| 684 | 20240925 | 095400 | 12209498100 | 45600 | 45500 | 45600 | 45450 | 4283 |
| 685 | 20240925 | 095300 | 12014428300 | 45500 | 45400 | 45600 | 45400 | 19166 |
| 686 | 20240925 | 095200 | 11142567800 | 45400 | 45350 | 45400 | 45300 | 5008 |
| 687 | 20240925 | 095100 | 10915477550 | 45350 | 45250 | 45350 | 45250 | 3309 |
| 688 | 20240925 | 095000 | 10765612000 | 45300 | 45200 | 45300 | 45150 | 6468 |
| 689 | 20240925 | 094900 | 10473077050 | 45200 | 45200 | 45200 | 45150 | 870 |
| 690 | 20240925 | 094800 | 10433776950 | 45150 | 45050 | 45200 | 45050 | 2100 |
| 691 | 20240925 | 094700 | 10339016000 | 45050 | 45050 | 45050 | 44900 | 2067 |
| 692 | 20240925 | 094600 | 10245986500 | 45000 | 44950 | 45000 | 44900 | 1493 |
| 693 | 20240925 | 094500 | 10178847450 | 44950 | 45050 | 45050 | 44900 | 3279 |
| 694 | 20240925 | 094400 | 10031295700 | 45000 | 45150 | 45150 | 45000 | 2567 |
| 695 | 20240925 | 094300 | 9915577000 | 45100 | 45150 | 45200 | 45050 | 2405 |
| 696 | 20240925 | 094200 | 9807062350 | 45100 | 45300 | 45350 | 45100 | 4155 |
| 697 | 20240925 | 094100 | 9619182950 | 45300 | 45300 | 45350 | 45250 | 4862 |
| 698 | 20240925 | 094000 | 9398993600 | 45250 | 45250 | 45300 | 45200 | 1522 |
| 699 | 20240925 | 093900 | 9330111650 | 45250 | 45250 | 45300 | 45200 | 4606 |
| 700 | 20240925 | 093800 | 9121764400 | 45250 | 45250 | 45300 | 45200 | 1976 |
| 701 | 20240925 | 093700 | 9032316850 | 45250 | 45200 | 45250 | 45150 | 2252 |
| 702 | 20240925 | 093600 | 8930527100 | 45200 | 45250 | 45250 | 45150 | 3306 |
| 703 | 20240925 | 093500 | 8781118750 | 45200 | 45250 | 45300 | 45200 | 2442 |
| 704 | 20240925 | 093400 | 8670676750 | 45250 | 45150 | 45250 | 45150 | 2161 |
| 705 | 20240925 | 093300 | 8572946600 | 45200 | 45100 | 45200 | 45100 | 1660 |
| 706 | 20240925 | 093200 | 8497979650 | 45100 | 44850 | 45100 | 44850 | 5045 |
| 707 | 20240925 | 093100 | 8270850650 | 44900 | 45050 | 45050 | 44850 | 5885 |
| 708 | 20240925 | 093000 | 8006216800 | 45050 | 45100 | 45100 | 45000 | 1784 |
| 709 | 20240925 | 092900 | 7925836900 | 45100 | 44950 | 45100 | 44950 | 1938 |
| 710 | 20240925 | 092800 | 7838614350 | 44950 | 45100 | 45150 | 44900 | 6202 |
| 711 | 20240925 | 092700 | 7559642350 | 45050 | 45250 | 45400 | 45000 | 8603 |
| 712 | 20240925 | 092600 | 7170987250 | 45300 | 45400 | 45450 | 45150 | 9470 |
| 713 | 20240925 | 092500 | 6741481550 | 45350 | 45150 | 45500 | 45100 | 24452 |
| 714 | 20240925 | 092400 | 5632681700 | 45150 | 45050 | 45150 | 45050 | 3170 |
| 715 | 20240925 | 092300 | 5489744800 | 45100 | 45100 | 45100 | 45050 | 2158 |
| 716 | 20240925 | 092200 | 5392451250 | 45100 | 45000 | 45100 | 44950 | 6088 |
| 717 | 20240925 | 092100 | 5118255100 | 44950 | 44950 | 45050 | 44900 | 3989 |
| 718 | 20240925 | 092000 | 4938899300 | 45050 | 45150 | 45150 | 44900 | 10603 |
| 719 | 20240925 | 091900 | 4461323500 | 45200 | 44650 | 45250 | 44500 | 28871 |
| 720 | 20240925 | 091800 | 3164137400 | 44600 | 44550 | 44600 | 44400 | 5050 |
| 721 | 20240925 | 091700 | 2939270800 | 44550 | 44550 | 44600 | 44550 | 1413 |
| 722 | 20240925 | 091600 | 2876280200 | 44550 | 44500 | 44600 | 44500 | 2551 |
| 723 | 20240925 | 091500 | 2762607500 | 44550 | 44450 | 44550 | 44400 | 8129 |
| 724 | 20240925 | 091400 | 2400723700 | 44450 | 44450 | 44500 | 44400 | 1092 |
| 725 | 20240925 | 091300 | 2352195650 | 44450 | 44400 | 44500 | 44400 | 1417 |
| 726 | 20240925 | 091200 | 2289244250 | 44400 | 44400 | 44450 | 44400 | 1289 |
| 727 | 20240925 | 091100 | 2232010900 | 44400 | 44450 | 44450 | 44250 | 3864 |
| 728 | 20240925 | 091000 | 2060586550 | 44500 | 44450 | 44500 | 44400 | 1804 |
| 729 | 20240925 | 090900 | 1980343950 | 44450 | 44500 | 44500 | 44350 | 2943 |
| 730 | 20240925 | 090800 | 1849540350 | 44450 | 44300 | 44550 | 44300 | 12072 |
| 731 | 20240925 | 090700 | 1313179500 | 44350 | 44200 | 44350 | 44150 | 1801 |
| 732 | 20240925 | 090600 | 1233458700 | 44050 | 44150 | 44150 | 44050 | 2089 |
| 733 | 20240925 | 090500 | 1141362100 | 44150 | 44400 | 44400 | 44050 | 3390 |
| 734 | 20240925 | 090400 | 991533750 | 44400 | 44100 | 44400 | 44100 | 5108 |
| 735 | 20240925 | 090300 | 765348300 | 44100 | 44050 | 44150 | 43950 | 1500 |
| 736 | 20240925 | 090200 | 699240100 | 44100 | 44050 | 44100 | 44000 | 4305 |
| 737 | 20240925 | 090100 | 509662150 | 44050 | 44050 | 44100 | 43950 | 3472 |
| 738 | 20240925 | 090000 | 356705000 | 44050 | 44200 | 44200 | 43950 | 8082 |