34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 191900 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 6386 |
| 3 | 20240925 | 191800 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 4 | 20240925 | 191700 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 5 | 20240925 | 191600 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 6 | 20240925 | 191500 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 7 | 20240925 | 191400 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 8 | 20240925 | 191300 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 9 | 20240925 | 191200 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 10 | 20240925 | 191100 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 11 | 20240925 | 191000 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 12 | 20240925 | 190900 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 13 | 20240925 | 190800 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 14 | 20240925 | 190700 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 15 | 20240925 | 190600 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 16 | 20240925 | 190500 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 17 | 20240925 | 190400 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 18 | 20240925 | 190300 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 19 | 20240925 | 190200 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 20 | 20240925 | 190100 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 21 | 20240925 | 190000 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 22 | 20240925 | 185900 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 23 | 20240925 | 185800 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 24 | 20240925 | 185700 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 25 | 20240925 | 185600 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 26 | 20240925 | 185500 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 27 | 20240925 | 185400 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 28 | 20240925 | 185300 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 29 | 20240925 | 185200 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 30 | 20240925 | 185100 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 31 | 20240925 | 185000 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 32 | 20240925 | 184900 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 6386 |
| 33 | 20240925 | 184800 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 34 | 20240925 | 184700 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 35 | 20240925 | 184600 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 36 | 20240925 | 184500 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 37 | 20240925 | 184400 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 38 | 20240925 | 184300 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 39 | 20240925 | 184200 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 40 | 20240925 | 184100 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 41 | 20240925 | 184000 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 42 | 20240925 | 183900 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 43 | 20240925 | 183800 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 44 | 20240925 | 183700 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 45 | 20240925 | 183600 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 46 | 20240925 | 183500 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 47 | 20240925 | 183400 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 48 | 20240925 | 183300 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 49 | 20240925 | 183200 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 50 | 20240925 | 183100 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 51 | 20240925 | 183000 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 52 | 20240925 | 182900 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 53 | 20240925 | 182800 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 54 | 20240925 | 182700 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 55 | 20240925 | 182600 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 56 | 20240925 | 182500 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 57 | 20240925 | 182400 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 58 | 20240925 | 182300 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 59 | 20240925 | 182200 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 60 | 20240925 | 182100 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 61 | 20240925 | 182000 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 62 | 20240925 | 181900 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 6386 |
| 63 | 20240925 | 181800 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 64 | 20240925 | 181700 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 65 | 20240925 | 181600 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 66 | 20240925 | 181500 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 67 | 20240925 | 181400 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 68 | 20240925 | 181300 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 69 | 20240925 | 181200 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 70 | 20240925 | 181100 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 71 | 20240925 | 181000 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 72 | 20240925 | 180900 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 73 | 20240925 | 180800 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 74 | 20240925 | 180700 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 75 | 20240925 | 180600 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 76 | 20240925 | 180500 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 77 | 20240925 | 180400 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 78 | 20240925 | 180300 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 79 | 20240925 | 180200 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 80 | 20240925 | 180100 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 81 | 20240925 | 180000 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 82 | 20240925 | 175900 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 83 | 20240925 | 175800 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 84 | 20240925 | 175700 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 85 | 20240925 | 175600 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 86 | 20240925 | 175500 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 87 | 20240925 | 175400 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 88 | 20240925 | 175300 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 89 | 20240925 | 175200 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 90 | 20240925 | 175100 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 91 | 20240925 | 175000 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 92 | 20240925 | 174900 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 6386 |
| 93 | 20240925 | 174800 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 94 | 20240925 | 174700 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 95 | 20240925 | 174600 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 96 | 20240925 | 174500 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 97 | 20240925 | 174400 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 98 | 20240925 | 174300 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 99 | 20240925 | 174200 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 100 | 20240925 | 174100 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 101 | 20240925 | 174000 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 102 | 20240925 | 173900 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 103 | 20240925 | 173800 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 104 | 20240925 | 173700 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 105 | 20240925 | 173600 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 106 | 20240925 | 173500 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 107 | 20240925 | 173400 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 108 | 20240925 | 173300 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 109 | 20240925 | 173200 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 110 | 20240925 | 173100 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 111 | 20240925 | 173000 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 112 | 20240925 | 172900 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 113 | 20240925 | 172800 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 114 | 20240925 | 172700 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 115 | 20240925 | 172600 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 116 | 20240925 | 172500 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 117 | 20240925 | 172400 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 118 | 20240925 | 172300 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 119 | 20240925 | 172200 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 120 | 20240925 | 172100 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 121 | 20240925 | 172000 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 122 | 20240925 | 171900 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 6386 |
| 123 | 20240925 | 171800 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 124 | 20240925 | 171700 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 125 | 20240925 | 171600 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 126 | 20240925 | 171500 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 127 | 20240925 | 171400 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 128 | 20240925 | 171300 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 129 | 20240925 | 171200 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 130 | 20240925 | 171100 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 131 | 20240925 | 171000 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 132 | 20240925 | 170900 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 133 | 20240925 | 170800 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 134 | 20240925 | 170700 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 135 | 20240925 | 170600 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 136 | 20240925 | 170500 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 137 | 20240925 | 170400 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 138 | 20240925 | 170300 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 139 | 20240925 | 170200 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 140 | 20240925 | 170100 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 141 | 20240925 | 170000 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 142 | 20240925 | 165900 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 143 | 20240925 | 165800 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 144 | 20240925 | 165700 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 145 | 20240925 | 165600 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 146 | 20240925 | 165500 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 147 | 20240925 | 165400 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 148 | 20240925 | 165300 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 149 | 20240925 | 165200 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 150 | 20240925 | 165100 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 151 | 20240925 | 165000 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 152 | 20240925 | 164900 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 6386 |
| 153 | 20240925 | 164800 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 154 | 20240925 | 164700 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 155 | 20240925 | 164600 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 156 | 20240925 | 164500 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 157 | 20240925 | 164400 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 158 | 20240925 | 164300 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 159 | 20240925 | 164200 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 160 | 20240925 | 164100 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 161 | 20240925 | 164000 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 162 | 20240925 | 163900 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 163 | 20240925 | 163800 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 164 | 20240925 | 163700 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 165 | 20240925 | 163600 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 166 | 20240925 | 163500 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 167 | 20240925 | 163400 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 168 | 20240925 | 163300 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 169 | 20240925 | 163200 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 170 | 20240925 | 163100 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 171 | 20240925 | 163000 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 172 | 20240925 | 162900 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 173 | 20240925 | 162800 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 174 | 20240925 | 162700 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 175 | 20240925 | 162600 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 176 | 20240925 | 162500 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 177 | 20240925 | 162400 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 178 | 20240925 | 162300 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 179 | 20240925 | 162200 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 180 | 20240925 | 162100 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 181 | 20240925 | 162000 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 182 | 20240925 | 161900 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 6386 |
| 183 | 20240925 | 161800 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 184 | 20240925 | 161700 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 185 | 20240925 | 161600 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 186 | 20240925 | 161500 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 187 | 20240925 | 161400 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 188 | 20240925 | 161300 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 189 | 20240925 | 161200 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 190 | 20240925 | 161100 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 191 | 20240925 | 161000 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 192 | 20240925 | 160900 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 193 | 20240925 | 160800 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 194 | 20240925 | 160700 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 195 | 20240925 | 160600 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 196 | 20240925 | 160500 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 197 | 20240925 | 160400 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 198 | 20240925 | 160300 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 199 | 20240925 | 160200 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 200 | 20240925 | 160100 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 201 | 20240925 | 160000 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 202 | 20240925 | 155900 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 203 | 20240925 | 155800 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 204 | 20240925 | 155700 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 205 | 20240925 | 155600 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 206 | 20240925 | 155500 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 207 | 20240925 | 155400 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 208 | 20240925 | 155300 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 209 | 20240925 | 155200 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 210 | 20240925 | 155100 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 211 | 20240925 | 155000 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 212 | 20240925 | 154900 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 6386 |
| 213 | 20240925 | 154800 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 214 | 20240925 | 154700 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 215 | 20240925 | 154600 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 216 | 20240925 | 154500 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 217 | 20240925 | 154400 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 218 | 20240925 | 154300 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 219 | 20240925 | 154200 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 220 | 20240925 | 154100 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 221 | 20240925 | 154000 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 222 | 20240925 | 153900 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 223 | 20240925 | 153800 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 224 | 20240925 | 153700 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 225 | 20240925 | 153600 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 226 | 20240925 | 153500 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 227 | 20240925 | 153400 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 228 | 20240925 | 153300 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 229 | 20240925 | 153200 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 230 | 20240925 | 153100 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 231 | 20240925 | 153000 | 18656974050 | 47550 | 47550 | 47550 | 47550 | 6386 |
| 232 | 20240925 | 152900 | 18353319750 | 47750 | 47750 | 47750 | 47750 | 0 |
| 233 | 20240925 | 152800 | 18353319750 | 47750 | 47750 | 47750 | 47750 | 0 |
| 234 | 20240925 | 152700 | 18353319750 | 47750 | 47750 | 47750 | 47750 | 0 |
| 235 | 20240925 | 152600 | 18353319750 | 47750 | 47750 | 47750 | 47750 | 0 |
| 236 | 20240925 | 152500 | 18353319750 | 47750 | 47750 | 47750 | 47750 | 0 |
| 237 | 20240925 | 152400 | 18353319750 | 47750 | 47750 | 47750 | 47750 | 0 |
| 238 | 20240925 | 152300 | 18353319750 | 47750 | 47750 | 47750 | 47750 | 0 |
| 239 | 20240925 | 152200 | 18353319750 | 47750 | 47750 | 47750 | 47750 | 0 |
| 240 | 20240925 | 152100 | 18353319750 | 47750 | 47750 | 47750 | 47750 | 0 |
| 241 | 20240925 | 152000 | 18353319750 | 47750 | 47750 | 47750 | 47750 | 0 |
| 242 | 20240925 | 151900 | 18353319750 | 47750 | 47700 | 47750 | 47650 | 1772 |
| 243 | 20240925 | 151800 | 18268777500 | 47700 | 47750 | 47750 | 47700 | 1397 |
| 244 | 20240925 | 151700 | 18202082900 | 47800 | 47800 | 47800 | 47700 | 1165 |
| 245 | 20240925 | 151600 | 18146455000 | 47800 | 47800 | 47850 | 47750 | 617 |
| 246 | 20240925 | 151500 | 18116962750 | 47850 | 47850 | 47850 | 47800 | 320 |
| 247 | 20240925 | 151400 | 18101659550 | 47800 | 47700 | 47800 | 47700 | 335 |
| 248 | 20240925 | 151300 | 18085652000 | 47700 | 47800 | 47850 | 47700 | 1068 |
| 249 | 20240925 | 151200 | 18034606050 | 47800 | 47750 | 47800 | 47650 | 379 |
| 250 | 20240925 | 151100 | 18016531850 | 47700 | 47750 | 47750 | 47650 | 319 |
| 251 | 20240925 | 151000 | 18001308050 | 47750 | 47700 | 47800 | 47650 | 353 |
| 252 | 20240925 | 150900 | 17984474550 | 47700 | 47700 | 47750 | 47700 | 550 |
| 253 | 20240925 | 150800 | 17958224700 | 47700 | 47850 | 47850 | 47700 | 218 |
| 254 | 20240925 | 150700 | 17947810100 | 47850 | 47700 | 47850 | 47700 | 679 |
| 255 | 20240925 | 150600 | 17915362350 | 47700 | 47750 | 47750 | 47650 | 259 |
| 256 | 20240925 | 150500 | 17903007050 | 47750 | 47700 | 47750 | 47650 | 486 |
| 257 | 20240925 | 150400 | 17879823950 | 47700 | 47650 | 47800 | 47600 | 2371 |
| 258 | 20240925 | 150300 | 17766747600 | 47600 | 47700 | 47700 | 47600 | 420 |
| 259 | 20240925 | 150200 | 17746742500 | 47700 | 47800 | 47800 | 47650 | 510 |
| 260 | 20240925 | 150100 | 17722399350 | 47800 | 47650 | 47800 | 47650 | 286 |
| 261 | 20240925 | 150000 | 17708759200 | 47700 | 47700 | 47700 | 47550 | 3687 |
| 262 | 20240925 | 145900 | 17533215450 | 47650 | 47750 | 47750 | 47650 | 1673 |
| 263 | 20240925 | 145800 | 17453414850 | 47800 | 47750 | 47850 | 47750 | 304 |
| 264 | 20240925 | 145700 | 17438886400 | 47800 | 47800 | 47850 | 47750 | 495 |
| 265 | 20240925 | 145600 | 17415228350 | 47800 | 47700 | 47800 | 47700 | 611 |
| 266 | 20240925 | 145500 | 17386052400 | 47750 | 47750 | 47800 | 47650 | 1163 |
| 267 | 20240925 | 145400 | 17330537050 | 47700 | 47750 | 47800 | 47700 | 541 |
| 268 | 20240925 | 145300 | 17304711400 | 47800 | 47800 | 47800 | 47700 | 1442 |
| 269 | 20240925 | 145200 | 17235865650 | 47800 | 47700 | 47850 | 47700 | 874 |
| 270 | 20240925 | 145100 | 17194111000 | 47700 | 47750 | 47800 | 47700 | 1141 |
| 271 | 20240925 | 145000 | 17139670050 | 47750 | 47800 | 47800 | 47750 | 935 |
| 272 | 20240925 | 144900 | 17095006950 | 47800 | 47950 | 48000 | 47800 | 4519 |
| 273 | 20240925 | 144800 | 16878665700 | 48000 | 48100 | 48100 | 47950 | 6208 |
| 274 | 20240925 | 144700 | 16580553750 | 48100 | 48150 | 48150 | 48050 | 1645 |
| 275 | 20240925 | 144600 | 16501429950 | 48100 | 48150 | 48150 | 48100 | 233 |
| 276 | 20240925 | 144500 | 16490217600 | 48150 | 48200 | 48200 | 48100 | 1173 |
| 277 | 20240925 | 144400 | 16433788150 | 48200 | 48150 | 48200 | 48150 | 220 |
| 278 | 20240925 | 144300 | 16423193500 | 48200 | 48150 | 48200 | 48100 | 1137 |
| 279 | 20240925 | 144200 | 16368446700 | 48150 | 48150 | 48150 | 48100 | 283 |
| 280 | 20240925 | 144100 | 16354827550 | 48150 | 48150 | 48150 | 48100 | 219 |
| 281 | 20240925 | 144000 | 16344290650 | 48150 | 48200 | 48200 | 48100 | 418 |
| 282 | 20240925 | 143900 | 16324173400 | 48200 | 48100 | 48200 | 48100 | 377 |
| 283 | 20240925 | 143800 | 16306023450 | 48150 | 48150 | 48150 | 48100 | 129 |
| 284 | 20240925 | 143700 | 16299812200 | 48150 | 48100 | 48150 | 48100 | 641 |
| 285 | 20240925 | 143600 | 16268976850 | 48100 | 48200 | 48200 | 48100 | 2235 |
| 286 | 20240925 | 143500 | 16161426400 | 48150 | 48200 | 48250 | 48150 | 457 |
| 287 | 20240925 | 143400 | 16139404850 | 48200 | 48250 | 48250 | 48150 | 871 |
| 288 | 20240925 | 143300 | 16097422250 | 48250 | 48250 | 48250 | 48200 | 99 |
| 289 | 20240925 | 143200 | 16092647300 | 48250 | 48200 | 48300 | 48150 | 690 |
| 290 | 20240925 | 143100 | 16059379550 | 48150 | 48300 | 48300 | 48150 | 435 |
| 291 | 20240925 | 143000 | 16038415200 | 48200 | 48200 | 48300 | 48150 | 934 |
| 292 | 20240925 | 142900 | 15993402250 | 48150 | 48150 | 48250 | 48150 | 485 |
| 293 | 20240925 | 142800 | 15970030950 | 48200 | 48300 | 48300 | 48150 | 416 |
| 294 | 20240925 | 142700 | 15949980600 | 48300 | 48250 | 48350 | 48150 | 2897 |
| 295 | 20240925 | 142600 | 15810361700 | 48350 | 48300 | 48350 | 48200 | 1256 |
| 296 | 20240925 | 142500 | 15749799100 | 48250 | 48250 | 48250 | 48200 | 684 |
| 297 | 20240925 | 142400 | 15716800000 | 48300 | 48250 | 48300 | 48250 | 353 |
| 298 | 20240925 | 142300 | 15699765900 | 48250 | 48250 | 48300 | 48250 | 463 |
| 299 | 20240925 | 142200 | 15677411500 | 48300 | 48300 | 48300 | 48250 | 216 |
| 300 | 20240925 | 142100 | 15666985400 | 48300 | 48300 | 48400 | 48250 | 332 |
| 301 | 20240925 | 142000 | 15650961900 | 48300 | 48300 | 48350 | 48300 | 430 |
| 302 | 20240925 | 141900 | 15630184200 | 48350 | 48300 | 48350 | 48300 | 51 |
| 303 | 20240925 | 141800 | 15627719300 | 48300 | 48400 | 48400 | 48250 | 719 |
| 304 | 20240925 | 141700 | 15592981700 | 48400 | 48350 | 48400 | 48350 | 196 |
| 305 | 20240925 | 141600 | 15583498100 | 48400 | 48400 | 48400 | 48350 | 35 |
| 306 | 20240925 | 141500 | 15581804150 | 48400 | 48350 | 48400 | 48350 | 481 |
| 307 | 20240925 | 141400 | 15558534600 | 48350 | 48350 | 48400 | 48350 | 433 |
| 308 | 20240925 | 141300 | 15537598300 | 48400 | 48400 | 48400 | 48350 | 68 |
| 309 | 20240925 | 141200 | 15534307800 | 48400 | 48400 | 48400 | 48350 | 437 |
| 310 | 20240925 | 141100 | 15513166350 | 48400 | 48300 | 48400 | 48300 | 299 |
| 311 | 20240925 | 141000 | 15498716200 | 48350 | 48400 | 48400 | 48300 | 506 |
| 312 | 20240925 | 140900 | 15474247300 | 48350 | 48400 | 48400 | 48350 | 277 |
| 313 | 20240925 | 140800 | 15460842700 | 48400 | 48400 | 48400 | 48350 | 104 |
| 314 | 20240925 | 140700 | 15455809400 | 48400 | 48350 | 48400 | 48350 | 150 |
| 315 | 20240925 | 140600 | 15448550350 | 48350 | 48350 | 48400 | 48350 | 93 |
| 316 | 20240925 | 140500 | 15444051000 | 48350 | 48300 | 48400 | 48250 | 546 |
| 317 | 20240925 | 140400 | 15417666450 | 48300 | 48300 | 48300 | 48250 | 415 |
| 318 | 20240925 | 140300 | 15397634550 | 48250 | 48300 | 48300 | 48250 | 276 |
| 319 | 20240925 | 140200 | 15384308500 | 48300 | 48250 | 48300 | 48250 | 973 |
| 320 | 20240925 | 140100 | 15337347800 | 48250 | 48300 | 48300 | 48250 | 2193 |
| 321 | 20240925 | 140000 | 15231533800 | 48250 | 48300 | 48350 | 48250 | 335 |
| 322 | 20240925 | 135900 | 15215357750 | 48300 | 48350 | 48350 | 48300 | 1909 |
| 323 | 20240925 | 135800 | 15123150600 | 48350 | 48300 | 48350 | 48300 | 2725 |
| 324 | 20240925 | 135700 | 14991526250 | 48350 | 48400 | 48400 | 48300 | 3470 |
| 325 | 20240925 | 135600 | 14823743300 | 48400 | 48400 | 48400 | 48350 | 108 |
| 326 | 20240925 | 135500 | 14818516250 | 48400 | 48450 | 48450 | 48350 | 2196 |
| 327 | 20240925 | 135400 | 14712234700 | 48400 | 48450 | 48450 | 48400 | 308 |
| 328 | 20240925 | 135300 | 14697324700 | 48450 | 48400 | 48450 | 48400 | 63 |
| 329 | 20240925 | 135200 | 14694272900 | 48450 | 48400 | 48450 | 48400 | 247 |
| 330 | 20240925 | 135100 | 14682313500 | 48450 | 48400 | 48450 | 48400 | 140 |
| 331 | 20240925 | 135000 | 14675534950 | 48400 | 48400 | 48450 | 48400 | 370 |
| 332 | 20240925 | 134900 | 14657620350 | 48400 | 48400 | 48450 | 48400 | 188 |
| 333 | 20240925 | 134800 | 14648513550 | 48400 | 48400 | 48450 | 48400 | 276 |
| 334 | 20240925 | 134700 | 14635151100 | 48450 | 48400 | 48450 | 48400 | 620 |
| 335 | 20240925 | 134600 | 14605127800 | 48400 | 48400 | 48450 | 48400 | 317 |
| 336 | 20240925 | 134500 | 14589779650 | 48450 | 48400 | 48450 | 48400 | 59 |
| 337 | 20240925 | 134400 | 14586921900 | 48400 | 48450 | 48450 | 48400 | 124 |
| 338 | 20240925 | 134300 | 14580917800 | 48450 | 48400 | 48450 | 48400 | 294 |
| 339 | 20240925 | 134200 | 14566683550 | 48400 | 48450 | 48450 | 48400 | 279 |
| 340 | 20240925 | 134100 | 14553178500 | 48400 | 48400 | 48450 | 48400 | 159 |
| 341 | 20240925 | 134000 | 14545476750 | 48450 | 48400 | 48450 | 48400 | 148 |
| 342 | 20240925 | 133900 | 14538309950 | 48400 | 48400 | 48450 | 48350 | 156 |
| 343 | 20240925 | 133800 | 14530758600 | 48400 | 48400 | 48450 | 48400 | 340 |
| 344 | 20240925 | 133700 | 14514294650 | 48400 | 48450 | 48450 | 48350 | 161 |
| 345 | 20240925 | 133600 | 14506501700 | 48400 | 48450 | 48450 | 48400 | 173 |
| 346 | 20240925 | 133500 | 14498127700 | 48450 | 48450 | 48450 | 48350 | 176 |
| 347 | 20240925 | 133400 | 14489601850 | 48400 | 48350 | 48400 | 48350 | 281 |
| 348 | 20240925 | 133300 | 14476004550 | 48400 | 48450 | 48450 | 48350 | 2351 |
| 349 | 20240925 | 133200 | 14362201750 | 48450 | 48450 | 48450 | 48400 | 584 |
| 350 | 20240925 | 133100 | 14333929900 | 48450 | 48450 | 48450 | 48400 | 389 |
| 351 | 20240925 | 133000 | 14315100250 | 48400 | 48450 | 48450 | 48400 | 144 |
| 352 | 20240925 | 132900 | 14308127450 | 48400 | 48500 | 48500 | 48400 | 928 |
| 353 | 20240925 | 132800 | 14263159650 | 48450 | 48500 | 48500 | 48450 | 164 |
| 354 | 20240925 | 132700 | 14255209850 | 48450 | 48450 | 48500 | 48450 | 207 |
| 355 | 20240925 | 132600 | 14245179650 | 48500 | 48450 | 48500 | 48450 | 106 |
| 356 | 20240925 | 132500 | 14240040400 | 48500 | 48500 | 48500 | 48450 | 131 |
| 357 | 20240925 | 132400 | 14233690200 | 48500 | 48450 | 48500 | 48450 | 220 |
| 358 | 20240925 | 132300 | 14223022450 | 48450 | 48450 | 48500 | 48450 | 263 |
| 359 | 20240925 | 132200 | 14210269900 | 48500 | 48450 | 48500 | 48450 | 71 |
| 360 | 20240925 | 132100 | 14206828200 | 48450 | 48450 | 48500 | 48450 | 110 |
| 361 | 20240925 | 132000 | 14201496950 | 48500 | 48450 | 48500 | 48450 | 141 |
| 362 | 20240925 | 131900 | 14194661600 | 48450 | 48500 | 48500 | 48450 | 75 |
| 363 | 20240925 | 131800 | 14191026800 | 48450 | 48500 | 48500 | 48450 | 208 |
| 364 | 20240925 | 131700 | 14180943650 | 48500 | 48500 | 48500 | 48450 | 219 |
| 365 | 20240925 | 131600 | 14170328150 | 48500 | 48500 | 48500 | 48450 | 97 |
| 366 | 20240925 | 131500 | 14165625750 | 48450 | 48500 | 48500 | 48450 | 383 |
| 367 | 20240925 | 131400 | 14147064700 | 48450 | 48500 | 48550 | 48400 | 1697 |
| 368 | 20240925 | 131300 | 14064836200 | 48500 | 48550 | 48550 | 48450 | 230 |
| 369 | 20240925 | 131200 | 14053684900 | 48550 | 48550 | 48550 | 48450 | 353 |
| 370 | 20240925 | 131100 | 14036562250 | 48550 | 48550 | 48550 | 48500 | 763 |
| 371 | 20240925 | 131000 | 13999546800 | 48550 | 48550 | 48550 | 48500 | 161 |
| 372 | 20240925 | 130900 | 13991730850 | 48550 | 48500 | 48550 | 48500 | 90 |
| 373 | 20240925 | 130800 | 13987362200 | 48500 | 48500 | 48550 | 48450 | 183 |
| 374 | 20240925 | 130700 | 13978486300 | 48500 | 48500 | 48500 | 48450 | 326 |
| 375 | 20240925 | 130600 | 13962678350 | 48500 | 48500 | 48500 | 48450 | 305 |
| 376 | 20240925 | 130500 | 13947897850 | 48450 | 48450 | 48500 | 48450 | 300 |
| 377 | 20240925 | 130400 | 13933359600 | 48450 | 48450 | 48500 | 48450 | 50 |
| 378 | 20240925 | 130300 | 13930934900 | 48450 | 48550 | 48550 | 48450 | 3227 |
| 379 | 20240925 | 130200 | 13774429750 | 48550 | 48550 | 48600 | 48500 | 2882 |
| 380 | 20240925 | 130100 | 13634508200 | 48550 | 48600 | 48600 | 48550 | 183 |
| 381 | 20240925 | 130000 | 13625619950 | 48600 | 48600 | 48600 | 48550 | 200 |
| 382 | 20240925 | 125900 | 13615902750 | 48600 | 48550 | 48600 | 48550 | 254 |
| 383 | 20240925 | 125800 | 13603564750 | 48550 | 48550 | 48600 | 48550 | 712 |
| 384 | 20240925 | 125700 | 13568993250 | 48550 | 48550 | 48600 | 48550 | 113 |
| 385 | 20240925 | 125600 | 13563504150 | 48600 | 48550 | 48600 | 48550 | 190 |
| 386 | 20240925 | 125500 | 13554271950 | 48600 | 48550 | 48600 | 48550 | 104 |
| 387 | 20240925 | 125400 | 13549220550 | 48600 | 48550 | 48600 | 48550 | 88 |
| 388 | 20240925 | 125300 | 13544944100 | 48600 | 48600 | 48600 | 48550 | 340 |
| 389 | 20240925 | 125200 | 13528425050 | 48600 | 48550 | 48600 | 48550 | 173 |
| 390 | 20240925 | 125100 | 13520022250 | 48550 | 48600 | 48650 | 48550 | 375 |
| 391 | 20240925 | 125000 | 13501799750 | 48650 | 48650 | 48650 | 48550 | 921 |
| 392 | 20240925 | 124900 | 13457038350 | 48600 | 48650 | 48650 | 48600 | 231 |
| 393 | 20240925 | 124800 | 13445810350 | 48650 | 48650 | 48650 | 48600 | 100 |
| 394 | 20240925 | 124700 | 13440946100 | 48650 | 48650 | 48650 | 48600 | 411 |
| 395 | 20240925 | 124600 | 13420951000 | 48600 | 48600 | 48650 | 48600 | 128 |
| 396 | 20240925 | 124500 | 13414726250 | 48600 | 48650 | 48650 | 48600 | 48 |
| 397 | 20240925 | 124400 | 13412391750 | 48650 | 48600 | 48650 | 48600 | 136 |
| 398 | 20240925 | 124300 | 13405775550 | 48600 | 48600 | 48650 | 48600 | 711 |
| 399 | 20240925 | 124200 | 13371192650 | 48600 | 48550 | 48650 | 48550 | 66 |
| 400 | 20240925 | 124100 | 13367984450 | 48550 | 48650 | 48650 | 48550 | 631 |
| 401 | 20240925 | 124000 | 13337314800 | 48600 | 48600 | 48650 | 48600 | 346 |
| 402 | 20240925 | 123900 | 13320494700 | 48650 | 48650 | 48650 | 48600 | 50 |
| 403 | 20240925 | 123800 | 13318062650 | 48600 | 48600 | 48650 | 48600 | 130 |
| 404 | 20240925 | 123700 | 13311739100 | 48650 | 48600 | 48650 | 48600 | 129 |
| 405 | 20240925 | 123600 | 13305465450 | 48600 | 48650 | 48650 | 48600 | 547 |
| 406 | 20240925 | 123500 | 13278877800 | 48650 | 48650 | 48650 | 48600 | 126 |
| 407 | 20240925 | 123400 | 13272748600 | 48650 | 48650 | 48650 | 48600 | 45 |
| 408 | 20240925 | 123300 | 13270559400 | 48650 | 48600 | 48650 | 48600 | 164 |
| 409 | 20240925 | 123200 | 13262580850 | 48600 | 48600 | 48650 | 48600 | 219 |
| 410 | 20240925 | 123100 | 13251931500 | 48600 | 48600 | 48650 | 48600 | 121 |
| 411 | 20240925 | 123000 | 13246047800 | 48650 | 48600 | 48650 | 48600 | 273 |
| 412 | 20240925 | 122900 | 13232778250 | 48650 | 48650 | 48650 | 48600 | 798 |
| 413 | 20240925 | 122800 | 13193956700 | 48650 | 48650 | 48650 | 48600 | 297 |
| 414 | 20240925 | 122700 | 13179519800 | 48650 | 48600 | 48650 | 48600 | 124 |
| 415 | 20240925 | 122600 | 13173490300 | 48600 | 48600 | 48650 | 48600 | 114 |
| 416 | 20240925 | 122500 | 13167944500 | 48600 | 48600 | 48650 | 48600 | 46 |
| 417 | 20240925 | 122400 | 13165707350 | 48650 | 48650 | 48650 | 48600 | 338 |
| 418 | 20240925 | 122300 | 13149278050 | 48650 | 48650 | 48650 | 48600 | 410 |
| 419 | 20240925 | 122200 | 13129338200 | 48650 | 48650 | 48650 | 48600 | 133 |
| 420 | 20240925 | 122100 | 13122873400 | 48650 | 48650 | 48650 | 48600 | 77 |
| 421 | 20240925 | 122000 | 13119127450 | 48600 | 48650 | 48650 | 48600 | 938 |
| 422 | 20240925 | 121900 | 13073536650 | 48650 | 48650 | 48650 | 48600 | 101 |
| 423 | 20240925 | 121800 | 13068624100 | 48600 | 48600 | 48650 | 48600 | 124 |
| 424 | 20240925 | 121700 | 13062594200 | 48650 | 48650 | 48650 | 48600 | 225 |
| 425 | 20240925 | 121600 | 13051658550 | 48650 | 48600 | 48650 | 48600 | 186 |
| 426 | 20240925 | 121500 | 13042613350 | 48600 | 48650 | 48650 | 48600 | 103 |
| 427 | 20240925 | 121400 | 13037604100 | 48650 | 48650 | 48650 | 48600 | 180 |
| 428 | 20240925 | 121300 | 13028847450 | 48600 | 48600 | 48650 | 48600 | 33 |
| 429 | 20240925 | 121200 | 13027242700 | 48650 | 48650 | 48650 | 48600 | 66 |
| 430 | 20240925 | 121100 | 13024033200 | 48650 | 48600 | 48650 | 48600 | 153 |
| 431 | 20240925 | 121000 | 13016594650 | 48600 | 48550 | 48600 | 48550 | 232 |
| 432 | 20240925 | 120900 | 13005320550 | 48600 | 48650 | 48650 | 48550 | 1765 |
| 433 | 20240925 | 120800 | 12919541650 | 48650 | 48650 | 48650 | 48600 | 214 |
| 434 | 20240925 | 120700 | 12909136800 | 48600 | 48650 | 48650 | 48600 | 773 |
| 435 | 20240925 | 120600 | 12871530500 | 48600 | 48650 | 48650 | 48600 | 1039 |
| 436 | 20240925 | 120500 | 12820986050 | 48650 | 48600 | 48650 | 48600 | 88 |
| 437 | 20240925 | 120400 | 12816705900 | 48650 | 48650 | 48650 | 48600 | 176 |
| 438 | 20240925 | 120300 | 12808144050 | 48650 | 48650 | 48650 | 48600 | 107 |
| 439 | 20240925 | 120200 | 12802939150 | 48650 | 48650 | 48650 | 48600 | 545 |
| 440 | 20240925 | 120100 | 12776427500 | 48650 | 48650 | 48650 | 48600 | 174 |
| 441 | 20240925 | 120000 | 12767963350 | 48650 | 48650 | 48650 | 48600 | 375 |
| 442 | 20240925 | 115900 | 12749719950 | 48650 | 48600 | 48650 | 48600 | 1760 |
| 443 | 20240925 | 115800 | 12664097000 | 48650 | 48650 | 48650 | 48600 | 201 |
| 444 | 20240925 | 115700 | 12654318450 | 48650 | 48650 | 48650 | 48600 | 87 |
| 445 | 20240925 | 115600 | 12650087050 | 48650 | 48600 | 48650 | 48600 | 150 |
| 446 | 20240925 | 115500 | 12642793400 | 48650 | 48600 | 48650 | 48600 | 388 |
| 447 | 20240925 | 115400 | 12623931850 | 48600 | 48550 | 48650 | 48550 | 4164 |
| 448 | 20240925 | 115300 | 12421445950 | 48600 | 48600 | 48600 | 48550 | 875 |
| 449 | 20240925 | 115200 | 12378921100 | 48600 | 48600 | 48650 | 48600 | 333 |
| 450 | 20240925 | 115100 | 12362735900 | 48650 | 48600 | 48650 | 48550 | 2312 |
| 451 | 20240925 | 115000 | 12250375550 | 48600 | 48600 | 48650 | 48600 | 118 |
| 452 | 20240925 | 114900 | 12244636350 | 48600 | 48650 | 48650 | 48600 | 435 |
| 453 | 20240925 | 114800 | 12223482600 | 48650 | 48650 | 48650 | 48600 | 65 |
| 454 | 20240925 | 114700 | 12220320950 | 48650 | 48600 | 48650 | 48600 | 213 |
| 455 | 20240925 | 114600 | 12209960100 | 48650 | 48600 | 48650 | 48600 | 90 |
| 456 | 20240925 | 114500 | 12205582850 | 48600 | 48650 | 48650 | 48600 | 138 |
| 457 | 20240925 | 114400 | 12198869500 | 48600 | 48650 | 48650 | 48600 | 363 |
| 458 | 20240925 | 114300 | 12181224600 | 48650 | 48650 | 48650 | 48600 | 404 |
| 459 | 20240925 | 114200 | 12161573050 | 48600 | 48650 | 48650 | 48600 | 583 |
| 460 | 20240925 | 114100 | 12133235200 | 48650 | 48650 | 48650 | 48650 | 293 |
| 461 | 20240925 | 114000 | 12118980750 | 48650 | 48600 | 48650 | 48600 | 64 |
| 462 | 20240925 | 113900 | 12115867600 | 48650 | 48650 | 48650 | 48600 | 105 |
| 463 | 20240925 | 113800 | 12110762100 | 48650 | 48600 | 48650 | 48600 | 1373 |
| 464 | 20240925 | 113700 | 12044016700 | 48600 | 48600 | 48600 | 48550 | 628 |
| 465 | 20240925 | 113600 | 12013495950 | 48600 | 48550 | 48600 | 48550 | 220 |
| 466 | 20240925 | 113500 | 12002806550 | 48600 | 48550 | 48600 | 48550 | 407 |
| 467 | 20240925 | 113400 | 11983027100 | 48550 | 48600 | 48600 | 48550 | 219 |
| 468 | 20240925 | 113300 | 11972387650 | 48600 | 48600 | 48600 | 48550 | 561 |
| 469 | 20240925 | 113200 | 11945123950 | 48550 | 48600 | 48600 | 48550 | 289 |
| 470 | 20240925 | 113100 | 11931079850 | 48600 | 48550 | 48600 | 48550 | 891 |
| 471 | 20240925 | 113000 | 11887777300 | 48550 | 48550 | 48600 | 48550 | 292 |
| 472 | 20240925 | 112900 | 11873598300 | 48600 | 48600 | 48600 | 48550 | 362 |
| 473 | 20240925 | 112800 | 11856005750 | 48550 | 48550 | 48600 | 48550 | 360 |
| 474 | 20240925 | 112700 | 11838512600 | 48600 | 48550 | 48600 | 48550 | 84 |
| 475 | 20240925 | 112600 | 11834430700 | 48550 | 48600 | 48600 | 48550 | 259 |
| 476 | 20240925 | 112500 | 11821844400 | 48600 | 48550 | 48600 | 48550 | 456 |
| 477 | 20240925 | 112400 | 11799683250 | 48550 | 48600 | 48600 | 48550 | 79 |
| 478 | 20240925 | 112300 | 11795844100 | 48600 | 48600 | 48600 | 48550 | 157 |
| 479 | 20240925 | 112200 | 11788218100 | 48600 | 48600 | 48600 | 48550 | 95 |
| 480 | 20240925 | 112100 | 11783601350 | 48600 | 48600 | 48600 | 48550 | 146 |
| 481 | 20240925 | 112000 | 11776510650 | 48600 | 48600 | 48600 | 48550 | 144 |
| 482 | 20240925 | 111900 | 11769513000 | 48550 | 48600 | 48600 | 48550 | 93 |
| 483 | 20240925 | 111800 | 11764993750 | 48550 | 48600 | 48600 | 48550 | 334 |
| 484 | 20240925 | 111700 | 11748777050 | 48600 | 48600 | 48600 | 48550 | 129 |
| 485 | 20240925 | 111600 | 11742507750 | 48600 | 48550 | 48600 | 48550 | 208 |
| 486 | 20240925 | 111500 | 11732401900 | 48550 | 48500 | 48600 | 48500 | 77 |
| 487 | 20240925 | 111400 | 11728663900 | 48500 | 48550 | 48550 | 48500 | 459 |
| 488 | 20240925 | 111300 | 11706382200 | 48550 | 48550 | 48600 | 48500 | 1217 |
| 489 | 20240925 | 111200 | 11647296350 | 48550 | 48600 | 48600 | 48550 | 855 |
| 490 | 20240925 | 111100 | 11605760850 | 48550 | 48600 | 48600 | 48550 | 377 |
| 491 | 20240925 | 111000 | 11587440750 | 48600 | 48550 | 48600 | 48550 | 679 |
| 492 | 20240925 | 110900 | 11554462550 | 48600 | 48550 | 48600 | 48550 | 112 |
| 493 | 20240925 | 110800 | 11549019600 | 48600 | 48600 | 48600 | 48550 | 2435 |
| 494 | 20240925 | 110700 | 11430680100 | 48600 | 48550 | 48600 | 48550 | 125 |
| 495 | 20240925 | 110600 | 11424606200 | 48600 | 48650 | 48650 | 48550 | 1518 |
| 496 | 20240925 | 110500 | 11350831200 | 48650 | 48650 | 48650 | 48600 | 98 |
| 497 | 20240925 | 110400 | 11346064600 | 48650 | 48600 | 48650 | 48600 | 997 |
| 498 | 20240925 | 110300 | 11297607000 | 48600 | 48600 | 48600 | 48550 | 277 |
| 499 | 20240925 | 110200 | 11284147700 | 48600 | 48600 | 48600 | 48550 | 756 |
| 500 | 20240925 | 110100 | 11247407350 | 48600 | 48550 | 48600 | 48550 | 560 |
| 501 | 20240925 | 110000 | 11220195600 | 48550 | 48600 | 48600 | 48550 | 242 |
| 502 | 20240925 | 105900 | 11208445400 | 48600 | 48550 | 48600 | 48500 | 1515 |
| 503 | 20240925 | 105800 | 11134890750 | 48550 | 48500 | 48550 | 48500 | 1234 |
| 504 | 20240925 | 105700 | 11075038300 | 48450 | 48500 | 48550 | 48450 | 325 |
| 505 | 20240925 | 105600 | 11059281050 | 48550 | 48500 | 48550 | 48500 | 2028 |
| 506 | 20240925 | 105500 | 10960915050 | 48500 | 48550 | 48550 | 48500 | 101 |
| 507 | 20240925 | 105400 | 10956012850 | 48550 | 48550 | 48550 | 48500 | 556 |
| 508 | 20240925 | 105300 | 10929036850 | 48550 | 48550 | 48550 | 48500 | 204 |
| 509 | 20240925 | 105200 | 10919134000 | 48550 | 48550 | 48600 | 48550 | 522 |
| 510 | 20240925 | 105100 | 10893787900 | 48600 | 48500 | 48600 | 48500 | 1932 |
| 511 | 20240925 | 105000 | 10799987200 | 48500 | 48550 | 48550 | 48450 | 636 |
| 512 | 20240925 | 104900 | 10769140750 | 48500 | 48500 | 48550 | 48500 | 303 |
| 513 | 20240925 | 104800 | 10754442550 | 48500 | 48550 | 48550 | 48450 | 222 |
| 514 | 20240925 | 104700 | 10743675000 | 48550 | 48500 | 48550 | 48500 | 185 |
| 515 | 20240925 | 104600 | 10734701750 | 48500 | 48450 | 48500 | 48450 | 720 |
| 516 | 20240925 | 104500 | 10699797450 | 48500 | 48500 | 48550 | 48450 | 413 |
| 517 | 20240925 | 104400 | 10679780650 | 48500 | 48550 | 48550 | 48500 | 160 |
| 518 | 20240925 | 104300 | 10672015550 | 48550 | 48550 | 48600 | 48500 | 3555 |
| 519 | 20240925 | 104200 | 10499412750 | 48550 | 48500 | 48550 | 48500 | 224 |
| 520 | 20240925 | 104100 | 10488542800 | 48500 | 48500 | 48550 | 48500 | 486 |
| 521 | 20240925 | 104000 | 10464961400 | 48500 | 48500 | 48550 | 48500 | 61 |
| 522 | 20240925 | 103900 | 10462000900 | 48500 | 48500 | 48550 | 48500 | 267 |
| 523 | 20240925 | 103800 | 10449050950 | 48450 | 48400 | 48500 | 48400 | 1332 |
| 524 | 20240925 | 103700 | 10384530050 | 48400 | 48400 | 48450 | 48350 | 374 |
| 525 | 20240925 | 103600 | 10366431800 | 48350 | 48450 | 48450 | 48300 | 1765 |
| 526 | 20240925 | 103500 | 10281114300 | 48350 | 48450 | 48450 | 48350 | 1403 |
| 527 | 20240925 | 103400 | 10213216950 | 48450 | 48450 | 48450 | 48400 | 161 |
| 528 | 20240925 | 103300 | 10205418200 | 48450 | 48450 | 48500 | 48400 | 467 |
| 529 | 20240925 | 103200 | 10182791000 | 48450 | 48500 | 48500 | 48450 | 139 |
| 530 | 20240925 | 103100 | 10176050500 | 48500 | 48500 | 48500 | 48450 | 300 |
| 531 | 20240925 | 103000 | 10161502600 | 48450 | 48450 | 48500 | 48400 | 433 |
| 532 | 20240925 | 102900 | 10140537200 | 48450 | 48450 | 48500 | 48400 | 632 |
| 533 | 20240925 | 102800 | 10109916300 | 48500 | 48450 | 48500 | 48450 | 210 |
| 534 | 20240925 | 102700 | 10099739150 | 48500 | 48500 | 48500 | 48450 | 222 |
| 535 | 20240925 | 102600 | 10088981900 | 48500 | 48500 | 48550 | 48450 | 276 |
| 536 | 20240925 | 102500 | 10075597950 | 48550 | 48500 | 48550 | 48500 | 429 |
| 537 | 20240925 | 102400 | 10054782650 | 48500 | 48500 | 48550 | 48500 | 190 |
| 538 | 20240925 | 102300 | 10045565000 | 48500 | 48400 | 48500 | 48400 | 1747 |
| 539 | 20240925 | 102200 | 9960923050 | 48400 | 48400 | 48450 | 48400 | 290 |
| 540 | 20240925 | 102100 | 9946883950 | 48400 | 48400 | 48450 | 48350 | 647 |
| 541 | 20240925 | 102000 | 9915578050 | 48400 | 48400 | 48400 | 48350 | 958 |
| 542 | 20240925 | 101900 | 9869224850 | 48350 | 48350 | 48400 | 48350 | 66 |
| 543 | 20240925 | 101800 | 9866031750 | 48350 | 48350 | 48400 | 48300 | 358 |
| 544 | 20240925 | 101700 | 9848719100 | 48350 | 48400 | 48400 | 48300 | 381 |
| 545 | 20240925 | 101600 | 9830295700 | 48350 | 48400 | 48500 | 48300 | 4736 |
| 546 | 20240925 | 101500 | 9601426350 | 48450 | 48600 | 48600 | 48350 | 9060 |
| 547 | 20240925 | 101400 | 9162513300 | 48600 | 48550 | 48600 | 48550 | 263 |
| 548 | 20240925 | 101300 | 9149743350 | 48550 | 48550 | 48600 | 48550 | 1202 |
| 549 | 20240925 | 101200 | 9091385400 | 48550 | 48600 | 48600 | 48550 | 1220 |
| 550 | 20240925 | 101100 | 9032151500 | 48600 | 48600 | 48600 | 48550 | 171 |
| 551 | 20240925 | 101000 | 9023842850 | 48550 | 48550 | 48600 | 48550 | 139 |
| 552 | 20240925 | 100900 | 9017093250 | 48550 | 48550 | 48600 | 48550 | 197 |
| 553 | 20240925 | 100800 | 9007523500 | 48550 | 48600 | 48600 | 48550 | 387 |
| 554 | 20240925 | 100700 | 8988733350 | 48600 | 48600 | 48600 | 48550 | 1308 |
| 555 | 20240925 | 100600 | 8925225250 | 48600 | 48550 | 48600 | 48550 | 1323 |
| 556 | 20240925 | 100500 | 8860991800 | 48550 | 48550 | 48600 | 48500 | 2081 |
| 557 | 20240925 | 100400 | 8759958600 | 48550 | 48550 | 48600 | 48500 | 237 |
| 558 | 20240925 | 100300 | 8748451200 | 48550 | 48600 | 48600 | 48500 | 596 |
| 559 | 20240925 | 100200 | 8719512500 | 48550 | 48500 | 48600 | 48450 | 126 |
| 560 | 20240925 | 100100 | 8713395750 | 48500 | 48550 | 48600 | 48450 | 1991 |
| 561 | 20240925 | 100000 | 8616826100 | 48550 | 48550 | 48600 | 48550 | 574 |
| 562 | 20240925 | 095900 | 8588957100 | 48550 | 48550 | 48600 | 48550 | 183 |
| 563 | 20240925 | 095800 | 8580070300 | 48550 | 48550 | 48550 | 48500 | 2626 |
| 564 | 20240925 | 095700 | 8452599500 | 48550 | 48600 | 48600 | 48550 | 2012 |
| 565 | 20240925 | 095600 | 8354826600 | 48550 | 48600 | 48600 | 48550 | 779 |
| 566 | 20240925 | 095500 | 8316980500 | 48600 | 48600 | 48600 | 48550 | 281 |
| 567 | 20240925 | 095400 | 8303324400 | 48550 | 48600 | 48600 | 48550 | 319 |
| 568 | 20240925 | 095300 | 8287823050 | 48550 | 48550 | 48600 | 48550 | 312 |
| 569 | 20240925 | 095200 | 8272661500 | 48550 | 48550 | 48600 | 48550 | 690 |
| 570 | 20240925 | 095100 | 8239142000 | 48600 | 48600 | 48650 | 48550 | 749 |
| 571 | 20240925 | 095000 | 8202740050 | 48600 | 48600 | 48650 | 48600 | 418 |
| 572 | 20240925 | 094900 | 8182420550 | 48600 | 48600 | 48650 | 48550 | 867 |
| 573 | 20240925 | 094800 | 8140285200 | 48550 | 48650 | 48700 | 48550 | 2645 |
| 574 | 20240925 | 094700 | 8011686450 | 48650 | 48700 | 48750 | 48650 | 386 |
| 575 | 20240925 | 094600 | 7992887850 | 48700 | 48700 | 48800 | 48700 | 808 |
| 576 | 20240925 | 094500 | 7953534750 | 48750 | 48750 | 48750 | 48750 | 548 |
| 577 | 20240925 | 094400 | 7926819750 | 48750 | 48800 | 48800 | 48700 | 1277 |
| 578 | 20240925 | 094300 | 7864536600 | 48800 | 48800 | 48850 | 48750 | 1289 |
| 579 | 20240925 | 094200 | 7801687450 | 48850 | 48800 | 48850 | 48750 | 305 |
| 580 | 20240925 | 094100 | 7786800800 | 48800 | 48850 | 48850 | 48800 | 2133 |
| 581 | 20240925 | 094000 | 7682667200 | 48850 | 48850 | 48850 | 48750 | 1166 |
| 582 | 20240925 | 093900 | 7625766100 | 48850 | 48850 | 48900 | 48800 | 17536 |
| 583 | 20240925 | 093800 | 6769129650 | 48800 | 48800 | 48850 | 48800 | 214 |
| 584 | 20240925 | 093700 | 6758685200 | 48750 | 48800 | 48850 | 48750 | 989 |
| 585 | 20240925 | 093600 | 6710419900 | 48800 | 48950 | 48950 | 48800 | 2217 |
| 586 | 20240925 | 093500 | 6602031750 | 48950 | 48900 | 48950 | 48850 | 1313 |
| 587 | 20240925 | 093400 | 6537826350 | 48900 | 48900 | 49000 | 48850 | 9591 |
| 588 | 20240925 | 093300 | 6068354000 | 48850 | 48850 | 48850 | 48800 | 3544 |
| 589 | 20240925 | 093200 | 5895230050 | 48900 | 48850 | 48950 | 48800 | 5825 |
| 590 | 20240925 | 093100 | 5610510150 | 48850 | 48700 | 48900 | 48650 | 6819 |
| 591 | 20240925 | 093000 | 5277731050 | 48650 | 48600 | 48700 | 48550 | 4859 |
| 592 | 20240925 | 092900 | 5041410600 | 48600 | 48550 | 48600 | 48550 | 981 |
| 593 | 20240925 | 092800 | 4993740700 | 48550 | 48550 | 48600 | 48550 | 1718 |
| 594 | 20240925 | 092700 | 4910258800 | 48550 | 48550 | 48600 | 48500 | 1489 |
| 595 | 20240925 | 092600 | 4838015800 | 48550 | 48650 | 48650 | 48550 | 2309 |
| 596 | 20240925 | 092500 | 4725867150 | 48600 | 48650 | 48650 | 48600 | 1934 |
| 597 | 20240925 | 092400 | 4631788950 | 48600 | 48700 | 48700 | 48600 | 5522 |
| 598 | 20240925 | 092300 | 4363086450 | 48650 | 48700 | 48750 | 48650 | 3608 |
| 599 | 20240925 | 092200 | 4187385050 | 48700 | 48800 | 48800 | 48600 | 5284 |
| 600 | 20240925 | 092100 | 3929863850 | 48750 | 48750 | 48800 | 48750 | 3915 |
| 601 | 20240925 | 092000 | 3738881700 | 48750 | 48650 | 48800 | 48650 | 7290 |
| 602 | 20240925 | 091900 | 3383711300 | 48650 | 48600 | 48650 | 48550 | 1542 |
| 603 | 20240925 | 091800 | 3308774250 | 48600 | 48600 | 48650 | 48550 | 1605 |
| 604 | 20240925 | 091700 | 3230767700 | 48550 | 48550 | 48650 | 48550 | 1646 |
| 605 | 20240925 | 091600 | 3150826500 | 48600 | 48700 | 48700 | 48550 | 2086 |
| 606 | 20240925 | 091500 | 3049325250 | 48700 | 48650 | 48700 | 48600 | 2908 |
| 607 | 20240925 | 091400 | 2907811100 | 48700 | 48700 | 48700 | 48600 | 2025 |
| 608 | 20240925 | 091300 | 2809274350 | 48650 | 48550 | 48650 | 48550 | 4641 |
| 609 | 20240925 | 091200 | 2583667150 | 48550 | 48600 | 48650 | 48500 | 1339 |
| 610 | 20240925 | 091100 | 2518618600 | 48650 | 48650 | 48700 | 48650 | 2861 |
| 611 | 20240925 | 091000 | 2379382600 | 48750 | 48750 | 48800 | 48700 | 2690 |
| 612 | 20240925 | 090900 | 2248288350 | 48750 | 48650 | 48750 | 48600 | 4204 |
| 613 | 20240925 | 090800 | 2043572550 | 48600 | 48600 | 48650 | 48500 | 4031 |
| 614 | 20240925 | 090700 | 1847669400 | 48550 | 48350 | 48600 | 48300 | 3624 |
| 615 | 20240925 | 090600 | 1671851700 | 48350 | 48450 | 48500 | 48350 | 2751 |
| 616 | 20240925 | 090500 | 1538677100 | 48450 | 48600 | 48650 | 48450 | 3679 |
| 617 | 20240925 | 090400 | 1359978900 | 48600 | 48550 | 48600 | 48500 | 2397 |
| 618 | 20240925 | 090300 | 1243610850 | 48500 | 48450 | 48550 | 48350 | 2965 |
| 619 | 20240925 | 090200 | 1099945000 | 48400 | 48700 | 48700 | 48400 | 8054 |
| 620 | 20240925 | 090100 | 708802300 | 48700 | 48750 | 48800 | 48700 | 4149 |
| 621 | 20240925 | 090000 | 506545650 | 48750 | 48800 | 48900 | 48750 | 10376 |