33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 190600 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 6188 |
| 3 | 20240927 | 190500 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20240927 | 190400 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20240927 | 190300 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20240927 | 190200 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20240927 | 190100 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20240927 | 190000 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20240927 | 185900 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20240927 | 185800 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20240927 | 185700 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20240927 | 185600 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20240927 | 185500 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20240927 | 185400 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20240927 | 185300 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20240927 | 185200 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20240927 | 185100 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20240927 | 185000 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20240927 | 184900 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20240927 | 184800 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20240927 | 184700 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20240927 | 184600 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20240927 | 184500 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20240927 | 184400 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20240927 | 184300 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20240927 | 184200 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20240927 | 184100 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20240927 | 184000 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20240927 | 183900 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20240927 | 183800 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20240927 | 183700 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20240927 | 183600 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 6188 |
| 33 | 20240927 | 183500 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20240927 | 183400 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20240927 | 183300 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20240927 | 183200 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20240927 | 183100 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20240927 | 183000 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20240927 | 182900 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20240927 | 182800 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20240927 | 182700 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20240927 | 182600 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20240927 | 182500 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20240927 | 182400 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20240927 | 182300 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20240927 | 182200 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20240927 | 182100 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20240927 | 182000 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20240927 | 181900 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20240927 | 181800 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20240927 | 181700 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20240927 | 181600 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20240927 | 181500 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20240927 | 181400 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20240927 | 181300 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20240927 | 181200 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20240927 | 181100 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20240927 | 181000 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20240927 | 180900 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20240927 | 180800 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20240927 | 180700 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20240927 | 180600 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 6188 |
| 63 | 20240927 | 180500 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20240927 | 180400 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20240927 | 180300 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20240927 | 180200 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20240927 | 180100 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20240927 | 180000 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20240927 | 175900 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20240927 | 175800 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20240927 | 175700 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20240927 | 175600 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20240927 | 175500 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20240927 | 175400 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20240927 | 175300 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20240927 | 175200 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20240927 | 175100 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20240927 | 175000 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20240927 | 174900 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20240927 | 174800 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20240927 | 174700 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20240927 | 174600 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20240927 | 174500 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20240927 | 174400 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20240927 | 174300 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20240927 | 174200 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20240927 | 174100 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20240927 | 174000 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20240927 | 173900 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20240927 | 173800 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20240927 | 173700 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20240927 | 173600 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 6188 |
| 93 | 20240927 | 173500 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20240927 | 173400 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20240927 | 173300 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20240927 | 173200 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20240927 | 173100 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20240927 | 173000 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20240927 | 172900 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20240927 | 172800 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20240927 | 172700 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20240927 | 172600 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20240927 | 172500 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20240927 | 172400 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20240927 | 172300 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20240927 | 172200 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20240927 | 172100 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20240927 | 172000 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20240927 | 171900 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20240927 | 171800 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20240927 | 171700 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20240927 | 171600 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20240927 | 171500 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20240927 | 171400 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20240927 | 171300 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20240927 | 171200 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20240927 | 171100 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20240927 | 171000 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20240927 | 170900 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20240927 | 170800 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20240927 | 170700 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20240927 | 170600 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 6188 |
| 123 | 20240927 | 170500 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20240927 | 170400 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20240927 | 170300 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20240927 | 170200 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20240927 | 170100 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20240927 | 170000 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20240927 | 165900 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20240927 | 165800 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20240927 | 165700 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20240927 | 165600 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20240927 | 165500 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20240927 | 165400 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20240927 | 165300 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20240927 | 165200 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20240927 | 165100 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20240927 | 165000 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20240927 | 164900 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20240927 | 164800 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20240927 | 164700 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20240927 | 164600 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20240927 | 164500 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20240927 | 164400 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20240927 | 164300 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20240927 | 164200 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20240927 | 164100 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20240927 | 164000 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20240927 | 163900 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20240927 | 163800 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20240927 | 163700 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20240927 | 163600 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 6188 |
| 153 | 20240927 | 163500 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20240927 | 163400 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20240927 | 163300 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20240927 | 163200 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20240927 | 163100 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20240927 | 163000 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20240927 | 162900 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20240927 | 162800 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20240927 | 162700 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20240927 | 162600 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20240927 | 162500 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20240927 | 162400 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20240927 | 162300 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20240927 | 162200 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20240927 | 162100 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20240927 | 162000 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20240927 | 161900 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20240927 | 161800 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20240927 | 161700 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20240927 | 161600 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20240927 | 161500 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20240927 | 161400 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20240927 | 161300 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20240927 | 161200 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20240927 | 161100 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20240927 | 161000 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20240927 | 160900 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20240927 | 160800 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20240927 | 160700 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20240927 | 160600 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 6188 |
| 183 | 20240927 | 160500 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20240927 | 160400 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20240927 | 160300 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20240927 | 160200 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20240927 | 160100 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20240927 | 160000 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20240927 | 155900 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20240927 | 155800 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20240927 | 155700 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20240927 | 155600 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20240927 | 155500 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20240927 | 155400 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 195 | 20240927 | 155300 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 196 | 20240927 | 155200 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 197 | 20240927 | 155100 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 198 | 20240927 | 155000 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 199 | 20240927 | 154900 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 200 | 20240927 | 154800 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 201 | 20240927 | 154700 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 202 | 20240927 | 154600 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 203 | 20240927 | 154500 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 204 | 20240927 | 154400 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 205 | 20240927 | 154300 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 206 | 20240927 | 154200 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 207 | 20240927 | 154100 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 208 | 20240927 | 154000 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 209 | 20240927 | 153900 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 210 | 20240927 | 153800 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 211 | 20240927 | 153700 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 212 | 20240927 | 153600 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 6188 |
| 213 | 20240927 | 153500 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 214 | 20240927 | 153400 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 215 | 20240927 | 153300 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 216 | 20240927 | 153200 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 217 | 20240927 | 153100 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 218 | 20240927 | 153000 | 12752983850 | 43200 | 43200 | 43200 | 43200 | 6188 |
| 219 | 20240927 | 152900 | 12485662250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 220 | 20240927 | 152800 | 12485662250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 221 | 20240927 | 152700 | 12485662250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 222 | 20240927 | 152600 | 12485662250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 223 | 20240927 | 152500 | 12485662250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 224 | 20240927 | 152400 | 12485662250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 225 | 20240927 | 152300 | 12485662250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 226 | 20240927 | 152200 | 12485662250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 227 | 20240927 | 152100 | 12485662250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 228 | 20240927 | 152000 | 12485662250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 229 | 20240927 | 151900 | 12485662250 | 43000 | 42950 | 43000 | 42850 | 727 |
| 230 | 20240927 | 151800 | 12454448300 | 42950 | 42900 | 43000 | 42900 | 621 |
| 231 | 20240927 | 151700 | 12427756950 | 42900 | 42900 | 43000 | 42900 | 849 |
| 232 | 20240927 | 151600 | 12391304100 | 42900 | 42950 | 43000 | 42900 | 893 |
| 233 | 20240927 | 151500 | 12352966200 | 42900 | 42950 | 42950 | 42900 | 446 |
| 234 | 20240927 | 151400 | 12333826800 | 42900 | 42900 | 42950 | 42900 | 525 |
| 235 | 20240927 | 151300 | 12311293600 | 42950 | 43000 | 43000 | 42900 | 598 |
| 236 | 20240927 | 151200 | 12285604400 | 43000 | 42950 | 43000 | 42900 | 1200 |
| 237 | 20240927 | 151100 | 12234040750 | 42950 | 42950 | 42950 | 42900 | 374 |
| 238 | 20240927 | 151000 | 12217988800 | 42950 | 42900 | 42950 | 42900 | 448 |
| 239 | 20240927 | 150900 | 12198762000 | 42950 | 42900 | 42950 | 42900 | 364 |
| 240 | 20240927 | 150800 | 12183145500 | 42950 | 42900 | 42950 | 42900 | 322 |
| 241 | 20240927 | 150700 | 12169328100 | 42900 | 42950 | 42950 | 42900 | 612 |
| 242 | 20240927 | 150600 | 12143061100 | 42900 | 42900 | 42950 | 42900 | 853 |
| 243 | 20240927 | 150500 | 12106445500 | 42950 | 42900 | 43000 | 42850 | 1767 |
| 244 | 20240927 | 150400 | 12030574250 | 42900 | 42900 | 42900 | 42850 | 257 |
| 245 | 20240927 | 150300 | 12019560950 | 42900 | 42850 | 42950 | 42850 | 293 |
| 246 | 20240927 | 150200 | 12007000950 | 42950 | 42850 | 42950 | 42800 | 334 |
| 247 | 20240927 | 150100 | 11992685000 | 42850 | 42900 | 42900 | 42700 | 1408 |
| 248 | 20240927 | 150000 | 11932435100 | 42850 | 42750 | 42900 | 42750 | 792 |
| 249 | 20240927 | 145900 | 11898513400 | 42850 | 42800 | 42850 | 42750 | 616 |
| 250 | 20240927 | 145800 | 11872146450 | 42750 | 42750 | 42850 | 42750 | 203 |
| 251 | 20240927 | 145700 | 11863461200 | 42850 | 42800 | 42850 | 42750 | 590 |
| 252 | 20240927 | 145600 | 11838209000 | 42750 | 42750 | 42800 | 42750 | 759 |
| 253 | 20240927 | 145500 | 11805749650 | 42800 | 42750 | 42800 | 42700 | 720 |
| 254 | 20240927 | 145400 | 11774963900 | 42750 | 42750 | 42750 | 42700 | 500 |
| 255 | 20240927 | 145300 | 11753594550 | 42750 | 42700 | 42750 | 42700 | 489 |
| 256 | 20240927 | 145200 | 11732706300 | 42700 | 42700 | 42700 | 42650 | 815 |
| 257 | 20240927 | 145100 | 11697923250 | 42650 | 42700 | 42750 | 42600 | 1974 |
| 258 | 20240927 | 145000 | 11613733400 | 42650 | 42650 | 42750 | 42600 | 1278 |
| 259 | 20240927 | 144900 | 11559182850 | 42650 | 42700 | 42750 | 42650 | 949 |
| 260 | 20240927 | 144800 | 11518669750 | 42750 | 42750 | 42750 | 42700 | 594 |
| 261 | 20240927 | 144700 | 11493291850 | 42750 | 42750 | 42800 | 42750 | 361 |
| 262 | 20240927 | 144600 | 11477856700 | 42750 | 42750 | 42800 | 42750 | 538 |
| 263 | 20240927 | 144500 | 11454851250 | 42750 | 42750 | 42800 | 42750 | 780 |
| 264 | 20240927 | 144400 | 11421503800 | 42800 | 42800 | 42800 | 42750 | 436 |
| 265 | 20240927 | 144300 | 11402859300 | 42800 | 42800 | 42850 | 42800 | 685 |
| 266 | 20240927 | 144200 | 11373538550 | 42800 | 42850 | 42850 | 42800 | 504 |
| 267 | 20240927 | 144100 | 11351960800 | 42800 | 42850 | 42900 | 42800 | 491 |
| 268 | 20240927 | 144000 | 11330925300 | 42850 | 42850 | 42900 | 42850 | 95 |
| 269 | 20240927 | 143900 | 11326854400 | 42850 | 42850 | 42900 | 42850 | 183 |
| 270 | 20240927 | 143800 | 11319007850 | 42850 | 42800 | 42900 | 42800 | 763 |
| 271 | 20240927 | 143700 | 11286331350 | 42750 | 42750 | 42750 | 42750 | 105 |
| 272 | 20240927 | 143600 | 11281842600 | 42700 | 42750 | 42800 | 42700 | 529 |
| 273 | 20240927 | 143500 | 11259232650 | 42750 | 42800 | 42800 | 42700 | 1478 |
| 274 | 20240927 | 143400 | 11196119250 | 42700 | 42750 | 42750 | 42700 | 570 |
| 275 | 20240927 | 143300 | 11171767450 | 42750 | 42800 | 42800 | 42750 | 222 |
| 276 | 20240927 | 143200 | 11162276700 | 42800 | 42750 | 42900 | 42750 | 511 |
| 277 | 20240927 | 143100 | 11140380450 | 42750 | 42750 | 42800 | 42750 | 340 |
| 278 | 20240927 | 143000 | 11125845300 | 42750 | 42800 | 42800 | 42750 | 624 |
| 279 | 20240927 | 142900 | 11099153600 | 42850 | 42800 | 42850 | 42800 | 702 |
| 280 | 20240927 | 142800 | 11069100600 | 42800 | 42850 | 42850 | 42750 | 1335 |
| 281 | 20240927 | 142700 | 11011968950 | 42850 | 42950 | 42950 | 42850 | 2195 |
| 282 | 20240927 | 142600 | 10917822900 | 42950 | 42950 | 42950 | 42900 | 228 |
| 283 | 20240927 | 142500 | 10908034000 | 42950 | 42950 | 43000 | 42900 | 503 |
| 284 | 20240927 | 142400 | 10886433500 | 43000 | 42950 | 43000 | 42950 | 100 |
| 285 | 20240927 | 142300 | 10882138350 | 42950 | 43000 | 43050 | 42950 | 234 |
| 286 | 20240927 | 142200 | 10872086050 | 43000 | 43000 | 43000 | 42950 | 867 |
| 287 | 20240927 | 142100 | 10834833650 | 43000 | 42950 | 43000 | 42950 | 495 |
| 288 | 20240927 | 142000 | 10813555100 | 42950 | 42950 | 43000 | 42950 | 2674 |
| 289 | 20240927 | 141900 | 10698698850 | 42950 | 42950 | 43000 | 42950 | 237 |
| 290 | 20240927 | 141800 | 10688519450 | 43000 | 43000 | 43000 | 42950 | 89 |
| 291 | 20240927 | 141700 | 10684696000 | 43000 | 43050 | 43100 | 42950 | 4650 |
| 292 | 20240927 | 141600 | 10484654350 | 43100 | 43100 | 43100 | 43050 | 265 |
| 293 | 20240927 | 141500 | 10473236450 | 43050 | 43100 | 43100 | 43050 | 208 |
| 294 | 20240927 | 141400 | 10464277600 | 43100 | 43200 | 43200 | 43050 | 1060 |
| 295 | 20240927 | 141300 | 10418542400 | 43200 | 43200 | 43200 | 43150 | 196 |
| 296 | 20240927 | 141200 | 10410082300 | 43200 | 43200 | 43200 | 43150 | 180 |
| 297 | 20240927 | 141100 | 10402309800 | 43150 | 43100 | 43150 | 43050 | 981 |
| 298 | 20240927 | 141000 | 10360029700 | 43050 | 43100 | 43100 | 43050 | 1208 |
| 299 | 20240927 | 140900 | 10308010950 | 43150 | 43150 | 43150 | 43100 | 82 |
| 300 | 20240927 | 140800 | 10304476550 | 43150 | 43100 | 43150 | 43100 | 108 |
| 301 | 20240927 | 140700 | 10299816500 | 43100 | 43150 | 43150 | 43050 | 1031 |
| 302 | 20240927 | 140600 | 10255389300 | 43100 | 43100 | 43150 | 43100 | 107 |
| 303 | 20240927 | 140500 | 10250772800 | 43150 | 43100 | 43150 | 43100 | 44 |
| 304 | 20240927 | 140400 | 10248874900 | 43100 | 43200 | 43200 | 43100 | 421 |
| 305 | 20240927 | 140300 | 10230708650 | 43200 | 43150 | 43200 | 43150 | 33 |
| 306 | 20240927 | 140200 | 10229284250 | 43150 | 43150 | 43150 | 43150 | 111 |
| 307 | 20240927 | 140100 | 10224494600 | 43150 | 43150 | 43150 | 43150 | 177 |
| 308 | 20240927 | 140000 | 10216857050 | 43150 | 43100 | 43200 | 43100 | 311 |
| 309 | 20240927 | 135900 | 10203425850 | 43200 | 43150 | 43200 | 43150 | 43 |
| 310 | 20240927 | 135800 | 10201568500 | 43100 | 43150 | 43150 | 43100 | 368 |
| 311 | 20240927 | 135700 | 10185690500 | 43150 | 43100 | 43150 | 43100 | 236 |
| 312 | 20240927 | 135600 | 10175517150 | 43150 | 43100 | 43150 | 43100 | 17 |
| 313 | 20240927 | 135500 | 10174783650 | 43100 | 43100 | 43100 | 43100 | 128 |
| 314 | 20240927 | 135400 | 10169266850 | 43100 | 43100 | 43100 | 43100 | 26 |
| 315 | 20240927 | 135300 | 10168146250 | 43050 | 43050 | 43050 | 43050 | 0 |
| 316 | 20240927 | 135200 | 10168146250 | 43050 | 43100 | 43100 | 43050 | 49 |
| 317 | 20240927 | 135100 | 10166036350 | 43100 | 43150 | 43150 | 43100 | 243 |
| 318 | 20240927 | 135000 | 10155562950 | 43100 | 43100 | 43150 | 43100 | 149 |
| 319 | 20240927 | 134900 | 10149141000 | 43100 | 43100 | 43100 | 43100 | 254 |
| 320 | 20240927 | 134800 | 10138193600 | 43100 | 43150 | 43150 | 43100 | 137 |
| 321 | 20240927 | 134700 | 10132288400 | 43100 | 43100 | 43150 | 43050 | 549 |
| 322 | 20240927 | 134600 | 10108623150 | 43100 | 43100 | 43100 | 43100 | 69 |
| 323 | 20240927 | 134500 | 10105649250 | 43150 | 43100 | 43200 | 43100 | 1209 |
| 324 | 20240927 | 134400 | 10053489500 | 43100 | 43100 | 43100 | 43100 | 282 |
| 325 | 20240927 | 134300 | 10041335300 | 43100 | 43100 | 43100 | 43100 | 7 |
| 326 | 20240927 | 134200 | 10041033600 | 43050 | 43200 | 43200 | 43050 | 3812 |
| 327 | 20240927 | 134100 | 9876693350 | 43150 | 43200 | 43200 | 43150 | 57 |
| 328 | 20240927 | 134000 | 9874232500 | 43200 | 43150 | 43200 | 43150 | 67 |
| 329 | 20240927 | 133900 | 9871341100 | 43150 | 43200 | 43200 | 43150 | 565 |
| 330 | 20240927 | 133800 | 9846953600 | 43200 | 43150 | 43250 | 43150 | 336 |
| 331 | 20240927 | 133700 | 9832440950 | 43250 | 43250 | 43250 | 43250 | 126 |
| 332 | 20240927 | 133600 | 9826991450 | 43250 | 43200 | 43250 | 43200 | 87 |
| 333 | 20240927 | 133500 | 9823231750 | 43250 | 43200 | 43250 | 43200 | 139 |
| 334 | 20240927 | 133400 | 9817223600 | 43250 | 43250 | 43250 | 43250 | 76 |
| 335 | 20240927 | 133300 | 9813936600 | 43250 | 43200 | 43250 | 43200 | 136 |
| 336 | 20240927 | 133200 | 9808058200 | 43250 | 43250 | 43250 | 43200 | 441 |
| 337 | 20240927 | 133100 | 9789000200 | 43200 | 43250 | 43250 | 43200 | 62 |
| 338 | 20240927 | 133000 | 9786319050 | 43250 | 43200 | 43250 | 43200 | 22 |
| 339 | 20240927 | 132900 | 9785368500 | 43200 | 43150 | 43250 | 43150 | 36 |
| 340 | 20240927 | 132800 | 9783813200 | 43150 | 43200 | 43200 | 43150 | 116 |
| 341 | 20240927 | 132700 | 9778802100 | 43200 | 43150 | 43250 | 43150 | 76 |
| 342 | 20240927 | 132600 | 9775519050 | 43150 | 43250 | 43250 | 43150 | 3029 |
| 343 | 20240927 | 132500 | 9644663750 | 43300 | 43200 | 43300 | 43200 | 194 |
| 344 | 20240927 | 132400 | 9636270250 | 43250 | 43300 | 43300 | 43250 | 1143 |
| 345 | 20240927 | 132300 | 9586835400 | 43250 | 43200 | 43250 | 43200 | 455 |
| 346 | 20240927 | 132200 | 9567176000 | 43150 | 43150 | 43150 | 43150 | 123 |
| 347 | 20240927 | 132100 | 9561868550 | 43150 | 43100 | 43150 | 43100 | 311 |
| 348 | 20240927 | 132000 | 9548450250 | 43150 | 43200 | 43200 | 43150 | 1930 |
| 349 | 20240927 | 131900 | 9465129100 | 43300 | 43200 | 43300 | 43200 | 91 |
| 350 | 20240927 | 131800 | 9461189200 | 43300 | 43200 | 43300 | 43200 | 174 |
| 351 | 20240927 | 131700 | 9453657300 | 43250 | 43150 | 43250 | 43150 | 86 |
| 352 | 20240927 | 131600 | 9449938600 | 43200 | 43200 | 43200 | 43150 | 880 |
| 353 | 20240927 | 131500 | 9411925300 | 43200 | 43200 | 43200 | 43150 | 624 |
| 354 | 20240927 | 131400 | 9384971850 | 43150 | 43150 | 43150 | 43150 | 232 |
| 355 | 20240927 | 131300 | 9374961050 | 43200 | 43150 | 43200 | 43150 | 34 |
| 356 | 20240927 | 131200 | 9373493800 | 43150 | 43200 | 43250 | 43150 | 555 |
| 357 | 20240927 | 131100 | 9349521450 | 43250 | 43200 | 43300 | 43200 | 121 |
| 358 | 20240927 | 131000 | 9344288400 | 43200 | 43300 | 43300 | 43200 | 94 |
| 359 | 20240927 | 130900 | 9340227000 | 43300 | 43300 | 43300 | 43300 | 352 |
| 360 | 20240927 | 130800 | 9324985400 | 43250 | 43250 | 43300 | 43200 | 252 |
| 361 | 20240927 | 130700 | 9314086400 | 43250 | 43250 | 43250 | 43200 | 45 |
| 362 | 20240927 | 130600 | 9312141650 | 43200 | 43250 | 43250 | 43200 | 59 |
| 363 | 20240927 | 130500 | 9309590400 | 43200 | 43200 | 43250 | 43200 | 197 |
| 364 | 20240927 | 130400 | 9301079850 | 43200 | 43200 | 43200 | 43200 | 1 |
| 365 | 20240927 | 130300 | 9301036650 | 43200 | 43200 | 43200 | 43200 | 46 |
| 366 | 20240927 | 130200 | 9299049450 | 43200 | 43200 | 43200 | 43200 | 181 |
| 367 | 20240927 | 130100 | 9291230250 | 43200 | 43150 | 43200 | 43150 | 22 |
| 368 | 20240927 | 130000 | 9290280900 | 43150 | 43150 | 43150 | 43100 | 180 |
| 369 | 20240927 | 125900 | 9282514350 | 43150 | 43150 | 43150 | 43150 | 167 |
| 370 | 20240927 | 125800 | 9275308300 | 43100 | 43150 | 43150 | 43100 | 304 |
| 371 | 20240927 | 125700 | 9262201300 | 43150 | 43250 | 43250 | 43150 | 1612 |
| 372 | 20240927 | 125600 | 9192582850 | 43250 | 43250 | 43250 | 43200 | 8 |
| 373 | 20240927 | 125500 | 9192237100 | 43250 | 43250 | 43250 | 43250 | 814 |
| 374 | 20240927 | 125400 | 9157031600 | 43300 | 43300 | 43350 | 43300 | 1271 |
| 375 | 20240927 | 125300 | 9101979500 | 43350 | 43350 | 43350 | 43350 | 674 |
| 376 | 20240927 | 125200 | 9072761600 | 43350 | 43350 | 43400 | 43300 | 3041 |
| 377 | 20240927 | 125100 | 8940938150 | 43350 | 43400 | 43400 | 43350 | 214 |
| 378 | 20240927 | 125000 | 8931651500 | 43400 | 43400 | 43400 | 43400 | 314 |
| 379 | 20240927 | 124900 | 8918023900 | 43400 | 43350 | 43400 | 43350 | 443 |
| 380 | 20240927 | 124800 | 8898810500 | 43400 | 43350 | 43400 | 43350 | 1103 |
| 381 | 20240927 | 124700 | 8850949250 | 43350 | 43400 | 43400 | 43350 | 106 |
| 382 | 20240927 | 124600 | 8846349000 | 43400 | 43300 | 43400 | 43300 | 622 |
| 383 | 20240927 | 124500 | 8819384900 | 43350 | 43350 | 43350 | 43300 | 172 |
| 384 | 20240927 | 124400 | 8811929100 | 43350 | 43350 | 43350 | 43350 | 132 |
| 385 | 20240927 | 124300 | 8806206900 | 43350 | 43400 | 43400 | 43350 | 584 |
| 386 | 20240927 | 124200 | 8780890200 | 43400 | 43400 | 43400 | 43400 | 273 |
| 387 | 20240927 | 124100 | 8769042000 | 43400 | 43400 | 43400 | 43400 | 383 |
| 388 | 20240927 | 124000 | 8752419800 | 43400 | 43300 | 43400 | 43300 | 284 |
| 389 | 20240927 | 123900 | 8740104750 | 43300 | 43300 | 43350 | 43300 | 3501 |
| 390 | 20240927 | 123800 | 8588352550 | 43250 | 43350 | 43350 | 43250 | 98 |
| 391 | 20240927 | 123700 | 8584104850 | 43350 | 43350 | 43350 | 43300 | 543 |
| 392 | 20240927 | 123600 | 8560584300 | 43350 | 43350 | 43350 | 43300 | 131 |
| 393 | 20240927 | 123500 | 8554908400 | 43350 | 43300 | 43350 | 43300 | 101 |
| 394 | 20240927 | 123400 | 8550530550 | 43350 | 43350 | 43350 | 43300 | 279 |
| 395 | 20240927 | 123300 | 8538436400 | 43300 | 43300 | 43350 | 43300 | 81 |
| 396 | 20240927 | 123200 | 8534927400 | 43350 | 43300 | 43350 | 43300 | 305 |
| 397 | 20240927 | 123100 | 8521712450 | 43300 | 43250 | 43300 | 43250 | 1283 |
| 398 | 20240927 | 123000 | 8466159400 | 43250 | 43250 | 43300 | 43250 | 180 |
| 399 | 20240927 | 122900 | 8458370650 | 43250 | 43200 | 43250 | 43150 | 2744 |
| 400 | 20240927 | 122800 | 8339834000 | 43200 | 43200 | 43200 | 43150 | 105 |
| 401 | 20240927 | 122700 | 8335298450 | 43150 | 43200 | 43200 | 43150 | 83 |
| 402 | 20240927 | 122600 | 8331713350 | 43200 | 43150 | 43200 | 43150 | 75 |
| 403 | 20240927 | 122500 | 8328473550 | 43150 | 43200 | 43200 | 43150 | 51 |
| 404 | 20240927 | 122400 | 8326271100 | 43200 | 43150 | 43200 | 43100 | 217 |
| 405 | 20240927 | 122300 | 8316902350 | 43150 | 43150 | 43200 | 43150 | 186 |
| 406 | 20240927 | 122200 | 8308874850 | 43150 | 43100 | 43150 | 43100 | 36 |
| 407 | 20240927 | 122100 | 8307321950 | 43150 | 43150 | 43150 | 43150 | 56 |
| 408 | 20240927 | 122000 | 8304905550 | 43150 | 43150 | 43200 | 43150 | 821 |
| 409 | 20240927 | 121900 | 8269477700 | 43150 | 43150 | 43150 | 43150 | 6 |
| 410 | 20240927 | 121800 | 8269218800 | 43200 | 43200 | 43200 | 43200 | 588 |
| 411 | 20240927 | 121700 | 8243817200 | 43200 | 43200 | 43200 | 43200 | 462 |
| 412 | 20240927 | 121600 | 8223858800 | 43250 | 43200 | 43250 | 43200 | 107 |
| 413 | 20240927 | 121500 | 8219234000 | 43250 | 43250 | 43250 | 43200 | 15 |
| 414 | 20240927 | 121400 | 8218585700 | 43200 | 43200 | 43200 | 43200 | 60 |
| 415 | 20240927 | 121300 | 8215993700 | 43200 | 43250 | 43250 | 43200 | 84 |
| 416 | 20240927 | 121200 | 8212361050 | 43200 | 43250 | 43250 | 43200 | 120 |
| 417 | 20240927 | 121100 | 8207173500 | 43250 | 43150 | 43250 | 43150 | 1074 |
| 418 | 20240927 | 121000 | 8160764650 | 43150 | 43100 | 43150 | 43100 | 528 |
| 419 | 20240927 | 120900 | 8137981900 | 43100 | 43100 | 43150 | 43100 | 26 |
| 420 | 20240927 | 120800 | 8136860550 | 43100 | 43150 | 43150 | 43100 | 108 |
| 421 | 20240927 | 120700 | 8132200600 | 43150 | 43100 | 43150 | 43100 | 21 |
| 422 | 20240927 | 120600 | 8131294950 | 43150 | 43100 | 43150 | 43100 | 126 |
| 423 | 20240927 | 120500 | 8125863800 | 43100 | 43150 | 43150 | 43100 | 27 |
| 424 | 20240927 | 120400 | 8124699250 | 43100 | 43100 | 43100 | 43100 | 144 |
| 425 | 20240927 | 120300 | 8118492850 | 43100 | 43150 | 43150 | 43100 | 617 |
| 426 | 20240927 | 120200 | 8091872300 | 43150 | 43200 | 43200 | 43150 | 330 |
| 427 | 20240927 | 120100 | 8077620500 | 43200 | 43200 | 43200 | 43200 | 212 |
| 428 | 20240927 | 120000 | 8068462100 | 43200 | 43200 | 43250 | 43200 | 108 |
| 429 | 20240927 | 115900 | 8063795350 | 43200 | 43250 | 43250 | 43200 | 26 |
| 430 | 20240927 | 115800 | 8062671350 | 43250 | 43250 | 43250 | 43250 | 40 |
| 431 | 20240927 | 115700 | 8060941350 | 43200 | 43250 | 43250 | 43200 | 226 |
| 432 | 20240927 | 115600 | 8051176050 | 43200 | 43200 | 43250 | 43200 | 118 |
| 433 | 20240927 | 115500 | 8046077600 | 43200 | 43250 | 43250 | 43200 | 164 |
| 434 | 20240927 | 115400 | 8038989900 | 43250 | 43250 | 43250 | 43150 | 117 |
| 435 | 20240927 | 115300 | 8033932650 | 43200 | 43200 | 43250 | 43200 | 242 |
| 436 | 20240927 | 115200 | 8023477550 | 43200 | 43300 | 43300 | 43200 | 625 |
| 437 | 20240927 | 115100 | 7996466300 | 43250 | 43300 | 43300 | 43250 | 253 |
| 438 | 20240927 | 115000 | 7985517050 | 43300 | 43250 | 43300 | 43250 | 198 |
| 439 | 20240927 | 114900 | 7976948150 | 43250 | 43250 | 43250 | 43200 | 70 |
| 440 | 20240927 | 114800 | 7973921150 | 43250 | 43300 | 43300 | 43250 | 258 |
| 441 | 20240927 | 114700 | 7962758550 | 43300 | 43300 | 43350 | 43300 | 135 |
| 442 | 20240927 | 114600 | 7956911700 | 43300 | 43300 | 43350 | 43300 | 831 |
| 443 | 20240927 | 114500 | 7920920250 | 43300 | 43300 | 43300 | 43250 | 161 |
| 444 | 20240927 | 114400 | 7913949450 | 43250 | 43300 | 43300 | 43250 | 207 |
| 445 | 20240927 | 114300 | 7904989450 | 43300 | 43300 | 43300 | 43250 | 232 |
| 446 | 20240927 | 114200 | 7894943900 | 43250 | 43200 | 43250 | 43200 | 196 |
| 447 | 20240927 | 114100 | 7886469150 | 43200 | 43250 | 43250 | 43200 | 39 |
| 448 | 20240927 | 114000 | 7884783350 | 43250 | 43200 | 43250 | 43200 | 131 |
| 449 | 20240927 | 113900 | 7879119900 | 43200 | 43250 | 43300 | 43200 | 174 |
| 450 | 20240927 | 113800 | 7871592950 | 43300 | 43300 | 43300 | 43250 | 78 |
| 451 | 20240927 | 113700 | 7868216150 | 43250 | 43150 | 43250 | 43150 | 3408 |
| 452 | 20240927 | 113600 | 7720997250 | 43150 | 43200 | 43200 | 43150 | 333 |
| 453 | 20240927 | 113500 | 7706626350 | 43200 | 43200 | 43200 | 43150 | 118 |
| 454 | 20240927 | 113400 | 7701528850 | 43200 | 43200 | 43200 | 43150 | 784 |
| 455 | 20240927 | 113300 | 7667660300 | 43250 | 43250 | 43300 | 43250 | 558 |
| 456 | 20240927 | 113200 | 7643524950 | 43300 | 43300 | 43300 | 43300 | 1010 |
| 457 | 20240927 | 113100 | 7599791950 | 43350 | 43350 | 43350 | 43300 | 89 |
| 458 | 20240927 | 113000 | 7595934850 | 43350 | 43300 | 43350 | 43300 | 1358 |
| 459 | 20240927 | 112900 | 7537124700 | 43300 | 43300 | 43350 | 43300 | 326 |
| 460 | 20240927 | 112800 | 7523001000 | 43350 | 43350 | 43350 | 43300 | 261 |
| 461 | 20240927 | 112700 | 7511697500 | 43350 | 43350 | 43350 | 43350 | 118 |
| 462 | 20240927 | 112600 | 7506582200 | 43350 | 43350 | 43350 | 43300 | 747 |
| 463 | 20240927 | 112500 | 7474209250 | 43400 | 43400 | 43400 | 43350 | 244 |
| 464 | 20240927 | 112400 | 7463627650 | 43400 | 43350 | 43400 | 43350 | 328 |
| 465 | 20240927 | 112300 | 7449407000 | 43400 | 43350 | 43400 | 43350 | 276 |
| 466 | 20240927 | 112200 | 7437441100 | 43350 | 43350 | 43350 | 43300 | 171 |
| 467 | 20240927 | 112100 | 7430034250 | 43350 | 43350 | 43350 | 43350 | 68 |
| 468 | 20240927 | 112000 | 7427086450 | 43300 | 43350 | 43350 | 43300 | 92 |
| 469 | 20240927 | 111900 | 7423101750 | 43350 | 43350 | 43350 | 43300 | 143 |
| 470 | 20240927 | 111800 | 7416905050 | 43300 | 43400 | 43400 | 43300 | 2747 |
| 471 | 20240927 | 111700 | 7297741950 | 43450 | 43400 | 43450 | 43400 | 55 |
| 472 | 20240927 | 111600 | 7295353250 | 43450 | 43400 | 43450 | 43400 | 442 |
| 473 | 20240927 | 111500 | 7276165200 | 43400 | 43400 | 43400 | 43350 | 285 |
| 474 | 20240927 | 111400 | 7263796650 | 43400 | 43400 | 43400 | 43350 | 589 |
| 475 | 20240927 | 111300 | 7238234200 | 43400 | 43400 | 43400 | 43350 | 438 |
| 476 | 20240927 | 111200 | 7219225450 | 43400 | 43300 | 43400 | 43300 | 735 |
| 477 | 20240927 | 111100 | 7187371200 | 43300 | 43200 | 43300 | 43200 | 1225 |
| 478 | 20240927 | 111000 | 7134447150 | 43100 | 43150 | 43200 | 43100 | 187 |
| 479 | 20240927 | 110900 | 7126377200 | 43150 | 43150 | 43150 | 43100 | 251 |
| 480 | 20240927 | 110800 | 7115546600 | 43150 | 43100 | 43150 | 43100 | 105 |
| 481 | 20240927 | 110700 | 7111016400 | 43150 | 43150 | 43200 | 43150 | 246 |
| 482 | 20240927 | 110600 | 7100400250 | 43150 | 43150 | 43200 | 43150 | 301 |
| 483 | 20240927 | 110500 | 7087409550 | 43100 | 43100 | 43200 | 43100 | 1191 |
| 484 | 20240927 | 110400 | 7036047150 | 43050 | 43100 | 43100 | 43050 | 181 |
| 485 | 20240927 | 110300 | 7028247500 | 43050 | 43050 | 43100 | 43050 | 107 |
| 486 | 20240927 | 110200 | 7023639250 | 43050 | 43100 | 43100 | 43050 | 195 |
| 487 | 20240927 | 110100 | 7015242000 | 43100 | 43050 | 43100 | 43050 | 57 |
| 488 | 20240927 | 110000 | 7012786800 | 43050 | 43100 | 43100 | 43050 | 389 |
| 489 | 20240927 | 105900 | 6996035850 | 43050 | 43050 | 43100 | 43050 | 391 |
| 490 | 20240927 | 105800 | 6979184550 | 43100 | 43100 | 43100 | 43050 | 34 |
| 491 | 20240927 | 105700 | 6977719500 | 43100 | 43100 | 43100 | 43050 | 687 |
| 492 | 20240927 | 105600 | 6948112200 | 43100 | 43100 | 43100 | 43050 | 617 |
| 493 | 20240927 | 105500 | 6921535100 | 43100 | 43050 | 43100 | 43050 | 535 |
| 494 | 20240927 | 105400 | 6898502550 | 43050 | 43100 | 43100 | 43050 | 199 |
| 495 | 20240927 | 105300 | 6889933000 | 43050 | 43100 | 43100 | 43050 | 138 |
| 496 | 20240927 | 105200 | 6883990200 | 43100 | 43100 | 43100 | 43100 | 21 |
| 497 | 20240927 | 105100 | 6883085100 | 43100 | 43100 | 43100 | 43100 | 155 |
| 498 | 20240927 | 105000 | 6876404600 | 43100 | 43100 | 43100 | 43100 | 88 |
| 499 | 20240927 | 104900 | 6872611800 | 43100 | 43100 | 43100 | 43050 | 456 |
| 500 | 20240927 | 104800 | 6852974400 | 43050 | 43050 | 43100 | 43050 | 73 |
| 501 | 20240927 | 104700 | 6849829650 | 43050 | 43000 | 43050 | 43000 | 1043 |
| 502 | 20240927 | 104600 | 6804964050 | 43000 | 43050 | 43050 | 43000 | 140 |
| 503 | 20240927 | 104500 | 6798937850 | 43000 | 43050 | 43050 | 43000 | 235 |
| 504 | 20240927 | 104400 | 6788821400 | 43050 | 43100 | 43100 | 43050 | 890 |
| 505 | 20240927 | 104300 | 6750501400 | 43100 | 43100 | 43100 | 43050 | 388 |
| 506 | 20240927 | 104200 | 6733778650 | 43150 | 43200 | 43200 | 43100 | 920 |
| 507 | 20240927 | 104100 | 6694060750 | 43200 | 43250 | 43250 | 43200 | 153 |
| 508 | 20240927 | 104000 | 6687449250 | 43250 | 43250 | 43250 | 43200 | 111 |
| 509 | 20240927 | 103900 | 6682652650 | 43250 | 43200 | 43250 | 43200 | 176 |
| 510 | 20240927 | 103800 | 6675046200 | 43200 | 43250 | 43250 | 43200 | 197 |
| 511 | 20240927 | 103700 | 6666533450 | 43250 | 43150 | 43250 | 43150 | 39 |
| 512 | 20240927 | 103600 | 6664847250 | 43200 | 43150 | 43250 | 43150 | 355 |
| 513 | 20240927 | 103500 | 6649520000 | 43150 | 43150 | 43200 | 43150 | 216 |
| 514 | 20240927 | 103400 | 6640197750 | 43200 | 43150 | 43200 | 43150 | 178 |
| 515 | 20240927 | 103300 | 6632516250 | 43200 | 43200 | 43200 | 43200 | 40 |
| 516 | 20240927 | 103200 | 6630788250 | 43200 | 43200 | 43250 | 43200 | 355 |
| 517 | 20240927 | 103100 | 6615443900 | 43200 | 43150 | 43200 | 43150 | 120 |
| 518 | 20240927 | 103000 | 6610261250 | 43150 | 43100 | 43200 | 43100 | 236 |
| 519 | 20240927 | 102900 | 6600082650 | 43100 | 43050 | 43100 | 43000 | 1440 |
| 520 | 20240927 | 102800 | 6538151900 | 43050 | 43050 | 43050 | 43050 | 217 |
| 521 | 20240927 | 102700 | 6528810050 | 43050 | 43150 | 43150 | 43050 | 1383 |
| 522 | 20240927 | 102600 | 6469244000 | 43150 | 43200 | 43200 | 43100 | 1128 |
| 523 | 20240927 | 102500 | 6420597700 | 43150 | 43200 | 43250 | 43150 | 617 |
| 524 | 20240927 | 102400 | 6393962900 | 43200 | 43150 | 43200 | 43150 | 429 |
| 525 | 20240927 | 102300 | 6375448350 | 43200 | 43350 | 43350 | 43150 | 1199 |
| 526 | 20240927 | 102200 | 6323586400 | 43350 | 43350 | 43350 | 43350 | 118 |
| 527 | 20240927 | 102100 | 6318471100 | 43400 | 43400 | 43450 | 43350 | 748 |
| 528 | 20240927 | 102000 | 6286018150 | 43350 | 43500 | 43500 | 43350 | 716 |
| 529 | 20240927 | 101900 | 6254919550 | 43500 | 43400 | 43500 | 43350 | 1339 |
| 530 | 20240927 | 101800 | 6196785300 | 43400 | 43400 | 43400 | 43400 | 414 |
| 531 | 20240927 | 101700 | 6178817700 | 43350 | 43400 | 43400 | 43350 | 163 |
| 532 | 20240927 | 101600 | 6171748550 | 43350 | 43350 | 43400 | 43300 | 782 |
| 533 | 20240927 | 101500 | 6137857450 | 43400 | 43300 | 43400 | 43300 | 1126 |
| 534 | 20240927 | 101400 | 6089061100 | 43300 | 43300 | 43300 | 43250 | 149 |
| 535 | 20240927 | 101300 | 6082610400 | 43300 | 43350 | 43350 | 43300 | 347 |
| 536 | 20240927 | 101200 | 6067582450 | 43300 | 43350 | 43350 | 43300 | 747 |
| 537 | 20240927 | 101100 | 6035219750 | 43350 | 43150 | 43350 | 43150 | 956 |
| 538 | 20240927 | 101000 | 5993890750 | 43150 | 43200 | 43250 | 43150 | 1023 |
| 539 | 20240927 | 100900 | 5949700350 | 43200 | 43200 | 43250 | 43200 | 220 |
| 540 | 20240927 | 100800 | 5940189450 | 43250 | 43300 | 43300 | 43200 | 1003 |
| 541 | 20240927 | 100700 | 5896838250 | 43350 | 43300 | 43350 | 43300 | 525 |
| 542 | 20240927 | 100600 | 5874103650 | 43300 | 43200 | 43350 | 43200 | 996 |
| 543 | 20240927 | 100500 | 5831007150 | 43200 | 43250 | 43300 | 43200 | 518 |
| 544 | 20240927 | 100400 | 5808605400 | 43250 | 43350 | 43400 | 43250 | 1531 |
| 545 | 20240927 | 100300 | 5742299600 | 43350 | 43400 | 43400 | 43250 | 561 |
| 546 | 20240927 | 100200 | 5717998150 | 43400 | 43350 | 43400 | 43300 | 1944 |
| 547 | 20240927 | 100100 | 5633764300 | 43350 | 43450 | 43450 | 43350 | 1687 |
| 548 | 20240927 | 100000 | 5560564100 | 43450 | 43500 | 43500 | 43400 | 888 |
| 549 | 20240927 | 095900 | 5521975400 | 43500 | 43450 | 43500 | 43400 | 1524 |
| 550 | 20240927 | 095800 | 5455744500 | 43450 | 43400 | 43450 | 43400 | 217 |
| 551 | 20240927 | 095700 | 5446315950 | 43400 | 43400 | 43450 | 43400 | 536 |
| 552 | 20240927 | 095600 | 5423047550 | 43400 | 43250 | 43400 | 43250 | 2178 |
| 553 | 20240927 | 095500 | 5328682200 | 43250 | 43300 | 43350 | 43200 | 1732 |
| 554 | 20240927 | 095400 | 5253749350 | 43300 | 43450 | 43500 | 43300 | 3010 |
| 555 | 20240927 | 095300 | 5123121050 | 43450 | 43450 | 43500 | 43450 | 1099 |
| 556 | 20240927 | 095200 | 5075360050 | 43500 | 43550 | 43600 | 43450 | 2364 |
| 557 | 20240927 | 095100 | 4972525600 | 43600 | 43550 | 43600 | 43500 | 1742 |
| 558 | 20240927 | 095000 | 4896650850 | 43500 | 43500 | 43550 | 43450 | 1356 |
| 559 | 20240927 | 094900 | 4837673500 | 43500 | 43500 | 43500 | 43450 | 828 |
| 560 | 20240927 | 094800 | 4801683800 | 43500 | 43500 | 43550 | 43400 | 2610 |
| 561 | 20240927 | 094700 | 4688139300 | 43450 | 43500 | 43500 | 43450 | 950 |
| 562 | 20240927 | 094600 | 4646852800 | 43500 | 43550 | 43550 | 43500 | 1250 |
| 563 | 20240927 | 094500 | 4592458750 | 43550 | 43600 | 43600 | 43550 | 743 |
| 564 | 20240927 | 094400 | 4560098850 | 43600 | 43550 | 43600 | 43550 | 877 |
| 565 | 20240927 | 094300 | 4521895850 | 43600 | 43650 | 43700 | 43500 | 2689 |
| 566 | 20240927 | 094200 | 4404611800 | 43650 | 43550 | 43650 | 43550 | 5068 |
| 567 | 20240927 | 094100 | 4183568500 | 43600 | 43550 | 43600 | 43500 | 1174 |
| 568 | 20240927 | 094000 | 4132448950 | 43550 | 43400 | 43550 | 43350 | 1534 |
| 569 | 20240927 | 093900 | 4065780500 | 43350 | 43450 | 43450 | 43350 | 604 |
| 570 | 20240927 | 093800 | 4039568000 | 43400 | 43500 | 43500 | 43350 | 1349 |
| 571 | 20240927 | 093700 | 3981002400 | 43500 | 43600 | 43600 | 43450 | 2610 |
| 572 | 20240927 | 093600 | 3867467750 | 43600 | 43500 | 43600 | 43450 | 3252 |
| 573 | 20240927 | 093500 | 3725970800 | 43500 | 43450 | 43500 | 43450 | 564 |
| 574 | 20240927 | 093400 | 3701438200 | 43500 | 43400 | 43500 | 43400 | 1710 |
| 575 | 20240927 | 093300 | 3627096900 | 43400 | 43450 | 43450 | 43400 | 1415 |
| 576 | 20240927 | 093200 | 3565641450 | 43450 | 43400 | 43500 | 43400 | 1395 |
| 577 | 20240927 | 093100 | 3505037250 | 43450 | 43400 | 43450 | 43350 | 2025 |
| 578 | 20240927 | 093000 | 3417190700 | 43350 | 43250 | 43400 | 43250 | 744 |
| 579 | 20240927 | 092900 | 3384928650 | 43250 | 43300 | 43350 | 43200 | 1142 |
| 580 | 20240927 | 092800 | 3335549150 | 43350 | 43400 | 43400 | 43200 | 881 |
| 581 | 20240927 | 092700 | 3297376050 | 43400 | 43400 | 43450 | 43350 | 1955 |
| 582 | 20240927 | 092600 | 3212516050 | 43400 | 43400 | 43450 | 43350 | 1042 |
| 583 | 20240927 | 092500 | 3167280950 | 43400 | 43150 | 43400 | 43150 | 2417 |
| 584 | 20240927 | 092400 | 3062597100 | 43200 | 43150 | 43250 | 43150 | 595 |
| 585 | 20240927 | 092300 | 3036899500 | 43150 | 43150 | 43250 | 43100 | 1256 |
| 586 | 20240927 | 092200 | 2982670050 | 43150 | 43150 | 43150 | 43100 | 418 |
| 587 | 20240927 | 092100 | 2964641000 | 43250 | 43200 | 43250 | 43050 | 3351 |
| 588 | 20240927 | 092000 | 2819910450 | 43250 | 43400 | 43600 | 43250 | 5307 |
| 589 | 20240927 | 091900 | 2589244900 | 43400 | 43400 | 43450 | 43300 | 2082 |
| 590 | 20240927 | 091800 | 2498923450 | 43450 | 43350 | 43600 | 43350 | 9050 |
| 591 | 20240927 | 091700 | 2105636850 | 43350 | 42950 | 43350 | 42950 | 4061 |
| 592 | 20240927 | 091600 | 1930315950 | 42950 | 43000 | 43000 | 42850 | 2534 |
| 593 | 20240927 | 091500 | 1821563000 | 43000 | 42900 | 43000 | 42900 | 3255 |
| 594 | 20240927 | 091400 | 1681761250 | 42900 | 42900 | 42900 | 42750 | 1383 |
| 595 | 20240927 | 091300 | 1622551200 | 42850 | 42800 | 42950 | 42750 | 4160 |
| 596 | 20240927 | 091200 | 1444275100 | 42800 | 42400 | 42800 | 42400 | 6254 |
| 597 | 20240927 | 091100 | 1178266550 | 42350 | 42400 | 42450 | 42350 | 653 |
| 598 | 20240927 | 091000 | 1150573850 | 42400 | 42150 | 42450 | 42100 | 1186 |
| 599 | 20240927 | 090900 | 1100418000 | 42150 | 42100 | 42200 | 42100 | 2543 |
| 600 | 20240927 | 090800 | 993283100 | 42150 | 42200 | 42250 | 42100 | 357 |
| 601 | 20240927 | 090700 | 978222850 | 42200 | 42450 | 42450 | 42200 | 3249 |
| 602 | 20240927 | 090600 | 840562100 | 42400 | 42350 | 42550 | 42350 | 2160 |
| 603 | 20240927 | 090500 | 748908400 | 42350 | 42300 | 42450 | 42150 | 1454 |
| 604 | 20240927 | 090400 | 687348500 | 42250 | 42000 | 42250 | 42000 | 1169 |
| 605 | 20240927 | 090300 | 638138850 | 42200 | 42250 | 42250 | 42000 | 1663 |
| 606 | 20240927 | 090200 | 568066350 | 42300 | 42250 | 42300 | 42100 | 799 |
| 607 | 20240927 | 090100 | 534409200 | 42100 | 42150 | 42150 | 41850 | 5409 |
| 608 | 20240927 | 090000 | 307045400 | 42100 | 42500 | 42500 | 42050 | 7229 |