32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 190600 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 5860 |
| 3 | 20240925 | 190500 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 4 | 20240925 | 190400 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 5 | 20240925 | 190300 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 6 | 20240925 | 190200 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 7 | 20240925 | 190100 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 8 | 20240925 | 190000 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 9 | 20240925 | 185900 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 10 | 20240925 | 185800 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 11 | 20240925 | 185700 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 12 | 20240925 | 185600 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 13 | 20240925 | 185500 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 14 | 20240925 | 185400 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 15 | 20240925 | 185300 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 16 | 20240925 | 185200 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 17 | 20240925 | 185100 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 18 | 20240925 | 185000 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 19 | 20240925 | 184900 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 20 | 20240925 | 184800 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 21 | 20240925 | 184700 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 22 | 20240925 | 184600 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 23 | 20240925 | 184500 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 24 | 20240925 | 184400 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 25 | 20240925 | 184300 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 26 | 20240925 | 184200 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 27 | 20240925 | 184100 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 28 | 20240925 | 184000 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 29 | 20240925 | 183900 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 30 | 20240925 | 183800 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 31 | 20240925 | 183700 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 32 | 20240925 | 183600 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 5860 |
| 33 | 20240925 | 183500 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 34 | 20240925 | 183400 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 35 | 20240925 | 183300 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 36 | 20240925 | 183200 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 37 | 20240925 | 183100 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 38 | 20240925 | 183000 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 39 | 20240925 | 182900 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 40 | 20240925 | 182800 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 41 | 20240925 | 182700 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 42 | 20240925 | 182600 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 43 | 20240925 | 182500 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 44 | 20240925 | 182400 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 45 | 20240925 | 182300 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 46 | 20240925 | 182200 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 47 | 20240925 | 182100 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 48 | 20240925 | 182000 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 49 | 20240925 | 181900 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 50 | 20240925 | 181800 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 51 | 20240925 | 181700 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 52 | 20240925 | 181600 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 53 | 20240925 | 181500 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 54 | 20240925 | 181400 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 55 | 20240925 | 181300 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 56 | 20240925 | 181200 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 57 | 20240925 | 181100 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 58 | 20240925 | 181000 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 59 | 20240925 | 180900 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 60 | 20240925 | 180800 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 61 | 20240925 | 180700 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 62 | 20240925 | 180600 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 5860 |
| 63 | 20240925 | 180500 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 64 | 20240925 | 180400 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 65 | 20240925 | 180300 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 66 | 20240925 | 180200 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 67 | 20240925 | 180100 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 68 | 20240925 | 180000 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 69 | 20240925 | 175900 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 70 | 20240925 | 175800 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 71 | 20240925 | 175700 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 72 | 20240925 | 175600 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 73 | 20240925 | 175500 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 74 | 20240925 | 175400 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 75 | 20240925 | 175300 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 76 | 20240925 | 175200 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 77 | 20240925 | 175100 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 78 | 20240925 | 175000 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 79 | 20240925 | 174900 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 80 | 20240925 | 174800 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 81 | 20240925 | 174700 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 82 | 20240925 | 174600 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 83 | 20240925 | 174500 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 84 | 20240925 | 174400 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 85 | 20240925 | 174300 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 86 | 20240925 | 174200 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 87 | 20240925 | 174100 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 88 | 20240925 | 174000 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 89 | 20240925 | 173900 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 90 | 20240925 | 173800 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 91 | 20240925 | 173700 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 92 | 20240925 | 173600 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 5860 |
| 93 | 20240925 | 173500 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 94 | 20240925 | 173400 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 95 | 20240925 | 173300 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 96 | 20240925 | 173200 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 97 | 20240925 | 173100 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 98 | 20240925 | 173000 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 99 | 20240925 | 172900 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 100 | 20240925 | 172800 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 101 | 20240925 | 172700 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 102 | 20240925 | 172600 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 103 | 20240925 | 172500 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 104 | 20240925 | 172400 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 105 | 20240925 | 172300 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 106 | 20240925 | 172200 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 107 | 20240925 | 172100 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 108 | 20240925 | 172000 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 109 | 20240925 | 171900 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 110 | 20240925 | 171800 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 111 | 20240925 | 171700 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 112 | 20240925 | 171600 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 113 | 20240925 | 171500 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 114 | 20240925 | 171400 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 115 | 20240925 | 171300 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 116 | 20240925 | 171200 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 117 | 20240925 | 171100 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 118 | 20240925 | 171000 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 119 | 20240925 | 170900 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 120 | 20240925 | 170800 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 121 | 20240925 | 170700 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 122 | 20240925 | 170600 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 5860 |
| 123 | 20240925 | 170500 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 124 | 20240925 | 170400 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 125 | 20240925 | 170300 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 126 | 20240925 | 170200 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 127 | 20240925 | 170100 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 128 | 20240925 | 170000 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 129 | 20240925 | 165900 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 130 | 20240925 | 165800 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 131 | 20240925 | 165700 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 132 | 20240925 | 165600 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 133 | 20240925 | 165500 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 134 | 20240925 | 165400 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 135 | 20240925 | 165300 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 136 | 20240925 | 165200 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 137 | 20240925 | 165100 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 138 | 20240925 | 165000 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 139 | 20240925 | 164900 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 140 | 20240925 | 164800 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 141 | 20240925 | 164700 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 142 | 20240925 | 164600 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 143 | 20240925 | 164500 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 144 | 20240925 | 164400 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 145 | 20240925 | 164300 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 146 | 20240925 | 164200 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 147 | 20240925 | 164100 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 148 | 20240925 | 164000 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 149 | 20240925 | 163900 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 150 | 20240925 | 163800 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 151 | 20240925 | 163700 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 152 | 20240925 | 163600 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 5860 |
| 153 | 20240925 | 163500 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 154 | 20240925 | 163400 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 155 | 20240925 | 163300 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 156 | 20240925 | 163200 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 157 | 20240925 | 163100 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 158 | 20240925 | 163000 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 159 | 20240925 | 162900 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 160 | 20240925 | 162800 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 161 | 20240925 | 162700 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 162 | 20240925 | 162600 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 163 | 20240925 | 162500 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 164 | 20240925 | 162400 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 165 | 20240925 | 162300 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 166 | 20240925 | 162200 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 167 | 20240925 | 162100 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 168 | 20240925 | 162000 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 169 | 20240925 | 161900 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 170 | 20240925 | 161800 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 171 | 20240925 | 161700 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 172 | 20240925 | 161600 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 173 | 20240925 | 161500 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 174 | 20240925 | 161400 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 175 | 20240925 | 161300 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 176 | 20240925 | 161200 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 177 | 20240925 | 161100 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 178 | 20240925 | 161000 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 179 | 20240925 | 160900 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 180 | 20240925 | 160800 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 181 | 20240925 | 160700 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 182 | 20240925 | 160600 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 5860 |
| 183 | 20240925 | 160500 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 184 | 20240925 | 160400 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 185 | 20240925 | 160300 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 186 | 20240925 | 160200 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 187 | 20240925 | 160100 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 188 | 20240925 | 160000 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 189 | 20240925 | 155900 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 190 | 20240925 | 155800 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 191 | 20240925 | 155700 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 192 | 20240925 | 155600 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 193 | 20240925 | 155500 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 194 | 20240925 | 155400 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 195 | 20240925 | 155300 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 196 | 20240925 | 155200 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 197 | 20240925 | 155100 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 198 | 20240925 | 155000 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 199 | 20240925 | 154900 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 200 | 20240925 | 154800 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 201 | 20240925 | 154700 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 202 | 20240925 | 154600 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 203 | 20240925 | 154500 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 204 | 20240925 | 154400 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 205 | 20240925 | 154300 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 206 | 20240925 | 154200 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 207 | 20240925 | 154100 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 208 | 20240925 | 154000 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 209 | 20240925 | 153900 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 210 | 20240925 | 153800 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 211 | 20240925 | 153700 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 212 | 20240925 | 153600 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 5860 |
| 213 | 20240925 | 153500 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 214 | 20240925 | 153400 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 215 | 20240925 | 153300 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 216 | 20240925 | 153200 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 217 | 20240925 | 153100 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 218 | 20240925 | 153000 | 9411095000 | 41100 | 41100 | 41100 | 41100 | 5860 |
| 219 | 20240925 | 152900 | 9170249000 | 41400 | 41400 | 41400 | 41400 | 0 |
| 220 | 20240925 | 152800 | 9170249000 | 41400 | 41400 | 41400 | 41400 | 0 |
| 221 | 20240925 | 152700 | 9170249000 | 41400 | 41400 | 41400 | 41400 | 0 |
| 222 | 20240925 | 152600 | 9170249000 | 41400 | 41400 | 41400 | 41400 | 0 |
| 223 | 20240925 | 152500 | 9170249000 | 41400 | 41400 | 41400 | 41400 | 0 |
| 224 | 20240925 | 152400 | 9170249000 | 41400 | 41400 | 41400 | 41400 | 0 |
| 225 | 20240925 | 152300 | 9170249000 | 41400 | 41400 | 41400 | 41400 | 0 |
| 226 | 20240925 | 152200 | 9170249000 | 41400 | 41400 | 41400 | 41400 | 0 |
| 227 | 20240925 | 152100 | 9170249000 | 41400 | 41400 | 41400 | 41400 | 0 |
| 228 | 20240925 | 152000 | 9170249000 | 41400 | 41400 | 41400 | 41400 | 0 |
| 229 | 20240925 | 151900 | 9170249000 | 41400 | 41300 | 41400 | 41250 | 847 |
| 230 | 20240925 | 151800 | 9135264850 | 41350 | 41400 | 41400 | 41250 | 753 |
| 231 | 20240925 | 151700 | 9104171400 | 41400 | 41300 | 41400 | 41300 | 165 |
| 232 | 20240925 | 151600 | 9097344950 | 41350 | 41300 | 41350 | 41250 | 493 |
| 233 | 20240925 | 151500 | 9076981400 | 41300 | 41400 | 41400 | 41300 | 376 |
| 234 | 20240925 | 151400 | 9061443350 | 41350 | 41300 | 41350 | 41250 | 591 |
| 235 | 20240925 | 151300 | 9037029150 | 41350 | 41400 | 41400 | 41300 | 49 |
| 236 | 20240925 | 151200 | 9035002750 | 41350 | 41200 | 41350 | 41200 | 975 |
| 237 | 20240925 | 151100 | 8994761700 | 41200 | 41250 | 41250 | 41200 | 588 |
| 238 | 20240925 | 151000 | 8970513000 | 41250 | 41100 | 41250 | 41100 | 205 |
| 239 | 20240925 | 150900 | 8962066350 | 41100 | 41200 | 41250 | 41100 | 1085 |
| 240 | 20240925 | 150800 | 8917374800 | 41250 | 41200 | 41250 | 41200 | 62 |
| 241 | 20240925 | 150700 | 8914819850 | 41200 | 41150 | 41300 | 41150 | 2944 |
| 242 | 20240925 | 150600 | 8793467050 | 41200 | 41150 | 41200 | 41150 | 236 |
| 243 | 20240925 | 150500 | 8783755350 | 41150 | 41150 | 41200 | 41150 | 91 |
| 244 | 20240925 | 150400 | 8780008100 | 41150 | 41150 | 41200 | 41150 | 1242 |
| 245 | 20240925 | 150300 | 8728889300 | 41200 | 41200 | 41250 | 41150 | 575 |
| 246 | 20240925 | 150200 | 8705199000 | 41250 | 41300 | 41300 | 41250 | 1223 |
| 247 | 20240925 | 150100 | 8654713550 | 41300 | 41200 | 41300 | 41200 | 767 |
| 248 | 20240925 | 150000 | 8623085000 | 41200 | 41250 | 41250 | 41200 | 2722 |
| 249 | 20240925 | 145900 | 8510904250 | 41300 | 41350 | 41350 | 41300 | 2897 |
| 250 | 20240925 | 145800 | 8391253800 | 41350 | 41400 | 41400 | 41350 | 2375 |
| 251 | 20240925 | 145700 | 8293042800 | 41350 | 41400 | 41450 | 41350 | 438 |
| 252 | 20240925 | 145600 | 8274924000 | 41350 | 41450 | 41500 | 41350 | 426 |
| 253 | 20240925 | 145500 | 8257286850 | 41450 | 41400 | 41450 | 41400 | 416 |
| 254 | 20240925 | 145400 | 8240060050 | 41450 | 41450 | 41450 | 41400 | 147 |
| 255 | 20240925 | 145300 | 8233973950 | 41400 | 41500 | 41500 | 41400 | 1113 |
| 256 | 20240925 | 145200 | 8187891350 | 41500 | 41400 | 41550 | 41400 | 1048 |
| 257 | 20240925 | 145100 | 8144396100 | 41400 | 41450 | 41450 | 41400 | 2912 |
| 258 | 20240925 | 145000 | 8023838650 | 41450 | 41450 | 41450 | 41450 | 854 |
| 259 | 20240925 | 144900 | 7988440350 | 41400 | 41500 | 41500 | 41400 | 2807 |
| 260 | 20240925 | 144800 | 7872016650 | 41500 | 41650 | 41650 | 41500 | 6408 |
| 261 | 20240925 | 144700 | 7605561600 | 41650 | 41650 | 41650 | 41650 | 49 |
| 262 | 20240925 | 144600 | 7603520750 | 41650 | 41700 | 41700 | 41650 | 1220 |
| 263 | 20240925 | 144500 | 7552648200 | 41700 | 41700 | 41700 | 41700 | 30 |
| 264 | 20240925 | 144400 | 7551397200 | 41700 | 41750 | 41750 | 41700 | 265 |
| 265 | 20240925 | 144300 | 7540334300 | 41750 | 41750 | 41800 | 41750 | 203 |
| 266 | 20240925 | 144200 | 7531850350 | 41800 | 41800 | 41850 | 41800 | 395 |
| 267 | 20240925 | 144100 | 7515339300 | 41850 | 41850 | 41850 | 41850 | 291 |
| 268 | 20240925 | 144000 | 7503160950 | 41850 | 41900 | 41900 | 41850 | 112 |
| 269 | 20240925 | 143900 | 7498469650 | 41850 | 41800 | 41850 | 41800 | 494 |
| 270 | 20240925 | 143800 | 7477796950 | 41800 | 41800 | 41800 | 41750 | 90 |
| 271 | 20240925 | 143700 | 7474036500 | 41800 | 41800 | 41800 | 41800 | 354 |
| 272 | 20240925 | 143600 | 7459239300 | 41850 | 41850 | 41850 | 41850 | 247 |
| 273 | 20240925 | 143500 | 7448902350 | 41950 | 41900 | 41950 | 41900 | 1008 |
| 274 | 20240925 | 143400 | 7406662000 | 41950 | 41950 | 41950 | 41950 | 60 |
| 275 | 20240925 | 143300 | 7404145000 | 41950 | 41950 | 41950 | 41950 | 155 |
| 276 | 20240925 | 143200 | 7397642750 | 41950 | 41950 | 41950 | 41950 | 602 |
| 277 | 20240925 | 143100 | 7372388850 | 41900 | 41950 | 41950 | 41900 | 177 |
| 278 | 20240925 | 143000 | 7364970200 | 41950 | 41950 | 41950 | 41950 | 119 |
| 279 | 20240925 | 142900 | 7359978150 | 41950 | 41950 | 41950 | 41950 | 168 |
| 280 | 20240925 | 142800 | 7352930550 | 41950 | 41900 | 41950 | 41900 | 610 |
| 281 | 20240925 | 142700 | 7327371500 | 41950 | 41950 | 41950 | 41950 | 230 |
| 282 | 20240925 | 142600 | 7317723000 | 42000 | 42000 | 42000 | 42000 | 250 |
| 283 | 20240925 | 142500 | 7307223000 | 42000 | 42000 | 42000 | 41950 | 800 |
| 284 | 20240925 | 142400 | 7273623050 | 42000 | 41950 | 42000 | 41950 | 344 |
| 285 | 20240925 | 142300 | 7259183550 | 41900 | 41950 | 41950 | 41900 | 214 |
| 286 | 20240925 | 142200 | 7250207050 | 41900 | 41850 | 41900 | 41800 | 1150 |
| 287 | 20240925 | 142100 | 7202067600 | 41850 | 41900 | 41900 | 41850 | 202 |
| 288 | 20240925 | 142000 | 7193604750 | 41900 | 41850 | 41900 | 41850 | 84 |
| 289 | 20240925 | 141900 | 7190087600 | 41850 | 41850 | 41900 | 41850 | 541 |
| 290 | 20240925 | 141800 | 7167435600 | 41800 | 41850 | 41850 | 41800 | 164 |
| 291 | 20240925 | 141700 | 7160574950 | 41850 | 41850 | 41850 | 41850 | 112 |
| 292 | 20240925 | 141600 | 7155887750 | 41900 | 41900 | 41900 | 41900 | 37 |
| 293 | 20240925 | 141500 | 7154337450 | 41900 | 41950 | 41950 | 41900 | 186 |
| 294 | 20240925 | 141400 | 7146537450 | 41950 | 41900 | 41950 | 41900 | 137 |
| 295 | 20240925 | 141300 | 7140795450 | 41900 | 41900 | 41950 | 41900 | 524 |
| 296 | 20240925 | 141200 | 7118839800 | 41900 | 41850 | 41900 | 41850 | 151 |
| 297 | 20240925 | 141100 | 7112515950 | 41850 | 41850 | 41850 | 41850 | 83 |
| 298 | 20240925 | 141000 | 7109042400 | 41850 | 41900 | 41900 | 41850 | 103 |
| 299 | 20240925 | 140900 | 7104731750 | 41900 | 41900 | 41900 | 41900 | 137 |
| 300 | 20240925 | 140800 | 7098991450 | 41900 | 41900 | 41900 | 41900 | 143 |
| 301 | 20240925 | 140700 | 7092999750 | 41900 | 41850 | 41900 | 41850 | 465 |
| 302 | 20240925 | 140600 | 7073523000 | 41850 | 41800 | 41850 | 41800 | 82 |
| 303 | 20240925 | 140500 | 7070091900 | 41800 | 41850 | 41850 | 41800 | 24 |
| 304 | 20240925 | 140400 | 7069087600 | 41850 | 41850 | 41850 | 41850 | 8 |
| 305 | 20240925 | 140300 | 7068752800 | 41850 | 41850 | 41850 | 41850 | 40 |
| 306 | 20240925 | 140200 | 7067078800 | 41800 | 41800 | 41800 | 41800 | 100 |
| 307 | 20240925 | 140100 | 7062898800 | 41800 | 41850 | 41850 | 41800 | 2 |
| 308 | 20240925 | 140000 | 7062815150 | 41850 | 41850 | 41850 | 41850 | 39 |
| 309 | 20240925 | 135900 | 7061183000 | 41800 | 41800 | 41800 | 41800 | 10 |
| 310 | 20240925 | 135800 | 7060765000 | 41800 | 41850 | 41850 | 41800 | 52 |
| 311 | 20240925 | 135700 | 7058589800 | 41850 | 41900 | 41900 | 41850 | 347 |
| 312 | 20240925 | 135600 | 7044067600 | 41900 | 41900 | 41900 | 41900 | 10 |
| 313 | 20240925 | 135500 | 7043648600 | 41900 | 41900 | 41900 | 41850 | 87 |
| 314 | 20240925 | 135400 | 7040003350 | 41850 | 41900 | 41900 | 41850 | 43 |
| 315 | 20240925 | 135300 | 7038203250 | 41900 | 41900 | 41900 | 41850 | 137 |
| 316 | 20240925 | 135200 | 7032463200 | 41900 | 41850 | 41900 | 41850 | 103 |
| 317 | 20240925 | 135100 | 7028147550 | 41850 | 41900 | 41900 | 41850 | 87 |
| 318 | 20240925 | 135000 | 7024503000 | 41900 | 41900 | 41900 | 41900 | 62 |
| 319 | 20240925 | 134900 | 7021905200 | 41900 | 41900 | 41900 | 41900 | 5 |
| 320 | 20240925 | 134800 | 7021695700 | 41900 | 41900 | 41900 | 41850 | 512 |
| 321 | 20240925 | 134700 | 7000258600 | 41900 | 41900 | 41900 | 41900 | 43 |
| 322 | 20240925 | 134600 | 6998456900 | 41900 | 41900 | 41900 | 41900 | 1 |
| 323 | 20240925 | 134500 | 6998415000 | 41850 | 41900 | 41900 | 41850 | 96 |
| 324 | 20240925 | 134400 | 6994393200 | 41900 | 41800 | 41900 | 41800 | 219 |
| 325 | 20240925 | 134300 | 6985227550 | 41800 | 41800 | 41850 | 41800 | 287 |
| 326 | 20240925 | 134200 | 6973227400 | 41800 | 41800 | 41800 | 41800 | 20 |
| 327 | 20240925 | 134100 | 6972391400 | 41750 | 41750 | 41750 | 41750 | 45 |
| 328 | 20240925 | 134000 | 6970512650 | 41750 | 41800 | 41800 | 41750 | 53 |
| 329 | 20240925 | 133900 | 6968299350 | 41800 | 41800 | 41800 | 41800 | 3 |
| 330 | 20240925 | 133800 | 6968173950 | 41800 | 41750 | 41800 | 41750 | 217 |
| 331 | 20240925 | 133700 | 6959113750 | 41750 | 41800 | 41800 | 41750 | 261 |
| 332 | 20240925 | 133600 | 6948216550 | 41800 | 41800 | 41850 | 41800 | 20 |
| 333 | 20240925 | 133500 | 6947380300 | 41800 | 41850 | 41850 | 41800 | 143 |
| 334 | 20240925 | 133400 | 6941402400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 335 | 20240925 | 133300 | 6941402400 | 41850 | 41850 | 41850 | 41850 | 5 |
| 336 | 20240925 | 133200 | 6941193150 | 41850 | 41850 | 41850 | 41800 | 159 |
| 337 | 20240925 | 133100 | 6934545000 | 41850 | 41900 | 41900 | 41850 | 995 |
| 338 | 20240925 | 133000 | 6892856550 | 41950 | 41950 | 41950 | 41950 | 116 |
| 339 | 20240925 | 132900 | 6887990350 | 41950 | 41900 | 41950 | 41900 | 1506 |
| 340 | 20240925 | 132800 | 6824888750 | 41900 | 41900 | 41900 | 41900 | 12 |
| 341 | 20240925 | 132700 | 6824385950 | 41900 | 41850 | 41900 | 41750 | 1310 |
| 342 | 20240925 | 132600 | 6769637200 | 41850 | 41850 | 41950 | 41850 | 339 |
| 343 | 20240925 | 132500 | 6755448150 | 41800 | 41800 | 41800 | 41800 | 1 |
| 344 | 20240925 | 132400 | 6755406350 | 41850 | 41750 | 41850 | 41750 | 202 |
| 345 | 20240925 | 132300 | 6746968800 | 41750 | 41750 | 41750 | 41750 | 63 |
| 346 | 20240925 | 132200 | 6744338550 | 41750 | 41750 | 41750 | 41750 | 0 |
| 347 | 20240925 | 132100 | 6744338550 | 41750 | 41750 | 41750 | 41750 | 3 |
| 348 | 20240925 | 132000 | 6744213300 | 41750 | 41700 | 41750 | 41700 | 155 |
| 349 | 20240925 | 131900 | 6737744050 | 41750 | 41750 | 41750 | 41700 | 303 |
| 350 | 20240925 | 131800 | 6725107200 | 41750 | 41700 | 41750 | 41700 | 252 |
| 351 | 20240925 | 131700 | 6714591700 | 41750 | 41800 | 41850 | 41700 | 172 |
| 352 | 20240925 | 131600 | 6707410600 | 41850 | 41850 | 41850 | 41850 | 1 |
| 353 | 20240925 | 131500 | 6707368750 | 41850 | 41850 | 41850 | 41850 | 132 |
| 354 | 20240925 | 131400 | 6701844550 | 41850 | 41750 | 41950 | 41750 | 787 |
| 355 | 20240925 | 131300 | 6668923600 | 41750 | 41700 | 41750 | 41700 | 4 |
| 356 | 20240925 | 131200 | 6668756700 | 41700 | 41800 | 41800 | 41700 | 676 |
| 357 | 20240925 | 131100 | 6640551150 | 41800 | 41800 | 41800 | 41800 | 80 |
| 358 | 20240925 | 131000 | 6637207150 | 41800 | 41850 | 41900 | 41800 | 111 |
| 359 | 20240925 | 130900 | 6632563750 | 41850 | 41800 | 41850 | 41800 | 17 |
| 360 | 20240925 | 130800 | 6631852500 | 41800 | 41850 | 41850 | 41800 | 134 |
| 361 | 20240925 | 130700 | 6626248500 | 41850 | 41850 | 41850 | 41850 | 72 |
| 362 | 20240925 | 130600 | 6623235300 | 41850 | 41900 | 41900 | 41850 | 163 |
| 363 | 20240925 | 130500 | 6616413700 | 41850 | 42000 | 42000 | 41850 | 472 |
| 364 | 20240925 | 130400 | 6596600600 | 42000 | 42000 | 42000 | 42000 | 22 |
| 365 | 20240925 | 130300 | 6595676600 | 42000 | 42000 | 42000 | 42000 | 106 |
| 366 | 20240925 | 130200 | 6591224600 | 42000 | 42000 | 42050 | 41950 | 680 |
| 367 | 20240925 | 130100 | 6562663150 | 42000 | 42000 | 42000 | 42000 | 42 |
| 368 | 20240925 | 130000 | 6560899150 | 42000 | 41900 | 42000 | 41900 | 1852 |
| 369 | 20240925 | 125900 | 6483144550 | 41900 | 41900 | 41900 | 41900 | 136 |
| 370 | 20240925 | 125800 | 6477446150 | 41900 | 41900 | 41950 | 41900 | 845 |
| 371 | 20240925 | 125700 | 6442023650 | 41800 | 41850 | 41850 | 41750 | 405 |
| 372 | 20240925 | 125600 | 6425091500 | 41850 | 41700 | 41850 | 41700 | 514 |
| 373 | 20240925 | 125500 | 6403622200 | 41650 | 41550 | 41650 | 41550 | 457 |
| 374 | 20240925 | 125400 | 6384607800 | 41600 | 41550 | 41600 | 41550 | 41 |
| 375 | 20240925 | 125300 | 6382902250 | 41600 | 41550 | 41600 | 41550 | 191 |
| 376 | 20240925 | 125200 | 6374965650 | 41550 | 41550 | 41550 | 41550 | 165 |
| 377 | 20240925 | 125100 | 6368109900 | 41550 | 41550 | 41550 | 41550 | 1024 |
| 378 | 20240925 | 125000 | 6325562700 | 41550 | 41550 | 41550 | 41550 | 10 |
| 379 | 20240925 | 124900 | 6325147200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 380 | 20240925 | 124800 | 6325147200 | 41600 | 41600 | 41600 | 41600 | 1 |
| 381 | 20240925 | 124700 | 6325105600 | 41550 | 41550 | 41550 | 41550 | 301 |
| 382 | 20240925 | 124600 | 6312599050 | 41550 | 41550 | 41600 | 41550 | 48 |
| 383 | 20240925 | 124500 | 6310603900 | 41550 | 41550 | 41600 | 41550 | 549 |
| 384 | 20240925 | 124400 | 6287791450 | 41600 | 41600 | 41600 | 41600 | 9 |
| 385 | 20240925 | 124300 | 6287417050 | 41600 | 41550 | 41600 | 41550 | 150 |
| 386 | 20240925 | 124200 | 6281183300 | 41600 | 41550 | 41600 | 41550 | 27 |
| 387 | 20240925 | 124100 | 6280060150 | 41550 | 41600 | 41600 | 41550 | 44 |
| 388 | 20240925 | 124000 | 6278231050 | 41600 | 41600 | 41600 | 41600 | 128 |
| 389 | 20240925 | 123900 | 6272906250 | 41650 | 41650 | 41650 | 41650 | 1 |
| 390 | 20240925 | 123800 | 6272864600 | 41650 | 41650 | 41650 | 41650 | 63 |
| 391 | 20240925 | 123700 | 6270240650 | 41700 | 41700 | 41700 | 41700 | 1 |
| 392 | 20240925 | 123600 | 6270198950 | 41700 | 41700 | 41700 | 41700 | 206 |
| 393 | 20240925 | 123500 | 6261608750 | 41700 | 41700 | 41800 | 41700 | 66 |
| 394 | 20240925 | 123400 | 6258856450 | 41700 | 41700 | 41700 | 41700 | 2 |
| 395 | 20240925 | 123300 | 6258773050 | 41700 | 41700 | 41700 | 41700 | 400 |
| 396 | 20240925 | 123200 | 6242093050 | 41700 | 41700 | 41700 | 41700 | 0 |
| 397 | 20240925 | 123100 | 6242093050 | 41700 | 41700 | 41850 | 41650 | 230 |
| 398 | 20240925 | 123000 | 6232500650 | 41700 | 41600 | 41700 | 41600 | 672 |
| 399 | 20240925 | 122900 | 6204537150 | 41600 | 41650 | 41650 | 41600 | 9 |
| 400 | 20240925 | 122800 | 6204162350 | 41600 | 41650 | 41650 | 41600 | 17 |
| 401 | 20240925 | 122700 | 6203454350 | 41650 | 41650 | 41650 | 41600 | 153 |
| 402 | 20240925 | 122600 | 6197081950 | 41650 | 41700 | 41700 | 41650 | 327 |
| 403 | 20240925 | 122500 | 6183462300 | 41700 | 41700 | 41700 | 41700 | 50 |
| 404 | 20240925 | 122400 | 6181377300 | 41650 | 41700 | 41700 | 41650 | 21 |
| 405 | 20240925 | 122300 | 6180502600 | 41700 | 41650 | 41700 | 41650 | 112 |
| 406 | 20240925 | 122200 | 6175835300 | 41650 | 41650 | 41650 | 41650 | 5 |
| 407 | 20240925 | 122100 | 6175627050 | 41650 | 41650 | 41650 | 41650 | 95 |
| 408 | 20240925 | 122000 | 6171670300 | 41650 | 41700 | 41700 | 41650 | 66 |
| 409 | 20240925 | 121900 | 6168920850 | 41750 | 41800 | 41900 | 41750 | 252 |
| 410 | 20240925 | 121800 | 6158382100 | 41850 | 41700 | 41850 | 41700 | 1517 |
| 411 | 20240925 | 121700 | 6094964500 | 41700 | 41700 | 41700 | 41650 | 205 |
| 412 | 20240925 | 121600 | 6086419300 | 41700 | 41650 | 41700 | 41600 | 699 |
| 413 | 20240925 | 121500 | 6057315250 | 41650 | 41650 | 41650 | 41650 | 56 |
| 414 | 20240925 | 121400 | 6054982850 | 41650 | 41600 | 41650 | 41600 | 21 |
| 415 | 20240925 | 121300 | 6054109200 | 41650 | 41600 | 41650 | 41550 | 124 |
| 416 | 20240925 | 121200 | 6048950750 | 41600 | 41600 | 41600 | 41600 | 490 |
| 417 | 20240925 | 121100 | 6028566750 | 41650 | 41650 | 41650 | 41600 | 220 |
| 418 | 20240925 | 121000 | 6019404250 | 41650 | 41600 | 41650 | 41600 | 17 |
| 419 | 20240925 | 120900 | 6018696450 | 41650 | 41650 | 41650 | 41650 | 279 |
| 420 | 20240925 | 120800 | 6007076100 | 41700 | 41700 | 41700 | 41700 | 100 |
| 421 | 20240925 | 120700 | 6002906100 | 41700 | 41850 | 41850 | 41700 | 1342 |
| 422 | 20240925 | 120600 | 5946872550 | 41850 | 41850 | 41850 | 41850 | 162 |
| 423 | 20240925 | 120500 | 5940092850 | 41850 | 41850 | 41850 | 41850 | 5 |
| 424 | 20240925 | 120400 | 5939883600 | 41850 | 41800 | 41850 | 41800 | 238 |
| 425 | 20240925 | 120300 | 5929923800 | 41800 | 41800 | 41800 | 41800 | 120 |
| 426 | 20240925 | 120200 | 5924907800 | 41850 | 41850 | 41850 | 41850 | 5 |
| 427 | 20240925 | 120100 | 5924698550 | 41800 | 41800 | 41800 | 41800 | 150 |
| 428 | 20240925 | 120000 | 5918428550 | 41850 | 41800 | 41900 | 41800 | 1036 |
| 429 | 20240925 | 115900 | 5875057700 | 41800 | 41800 | 41800 | 41800 | 68 |
| 430 | 20240925 | 115800 | 5872215300 | 41800 | 41800 | 41800 | 41800 | 82 |
| 431 | 20240925 | 115700 | 5868787700 | 41850 | 41800 | 41850 | 41800 | 372 |
| 432 | 20240925 | 115600 | 5853238000 | 41750 | 41750 | 41750 | 41750 | 105 |
| 433 | 20240925 | 115500 | 5848854250 | 41750 | 41800 | 41800 | 41750 | 110 |
| 434 | 20240925 | 115400 | 5844261300 | 41750 | 41800 | 41800 | 41750 | 77 |
| 435 | 20240925 | 115300 | 5841042800 | 41800 | 41750 | 41800 | 41750 | 206 |
| 436 | 20240925 | 115200 | 5832434150 | 41750 | 41800 | 41800 | 41750 | 215 |
| 437 | 20240925 | 115100 | 5823448950 | 41750 | 41850 | 41850 | 41700 | 678 |
| 438 | 20240925 | 115000 | 5795124750 | 41850 | 41900 | 41900 | 41850 | 60 |
| 439 | 20240925 | 114900 | 5792613400 | 41900 | 41900 | 41900 | 41850 | 8 |
| 440 | 20240925 | 114800 | 5792278500 | 41900 | 41950 | 41950 | 41850 | 1028 |
| 441 | 20240925 | 114700 | 5749213300 | 41950 | 42050 | 42150 | 41900 | 1256 |
| 442 | 20240925 | 114600 | 5696426600 | 42050 | 42100 | 42150 | 42050 | 349 |
| 443 | 20240925 | 114500 | 5681733950 | 42150 | 42150 | 42150 | 42100 | 553 |
| 444 | 20240925 | 114400 | 5658428350 | 42150 | 42100 | 42150 | 42100 | 540 |
| 445 | 20240925 | 114300 | 5635677700 | 42100 | 42000 | 42100 | 42000 | 4700 |
| 446 | 20240925 | 114200 | 5438118550 | 41950 | 41950 | 41950 | 41950 | 22 |
| 447 | 20240925 | 114100 | 5437195650 | 42000 | 41950 | 42000 | 41950 | 426 |
| 448 | 20240925 | 114000 | 5419324300 | 42000 | 42000 | 42000 | 42000 | 26 |
| 449 | 20240925 | 113900 | 5418232300 | 41950 | 41950 | 41950 | 41950 | 40 |
| 450 | 20240925 | 113800 | 5416554300 | 42000 | 41950 | 42000 | 41950 | 373 |
| 451 | 20240925 | 113700 | 5400904400 | 42000 | 41950 | 42000 | 41950 | 111 |
| 452 | 20240925 | 113600 | 5396244900 | 41950 | 41950 | 41950 | 41900 | 1313 |
| 453 | 20240925 | 113500 | 5341164900 | 41950 | 41850 | 41950 | 41850 | 323 |
| 454 | 20240925 | 113400 | 5327631250 | 41900 | 41900 | 41900 | 41900 | 252 |
| 455 | 20240925 | 113300 | 5317072450 | 41900 | 41900 | 41900 | 41900 | 574 |
| 456 | 20240925 | 113200 | 5293021850 | 41900 | 41950 | 41950 | 41900 | 104 |
| 457 | 20240925 | 113100 | 5288662000 | 41950 | 41950 | 41950 | 41950 | 75 |
| 458 | 20240925 | 113000 | 5285515750 | 41950 | 41900 | 41950 | 41850 | 81 |
| 459 | 20240925 | 112900 | 5282122700 | 41900 | 41900 | 41950 | 41900 | 1059 |
| 460 | 20240925 | 112800 | 5237725600 | 41900 | 41900 | 41900 | 41900 | 247 |
| 461 | 20240925 | 112700 | 5227376300 | 41900 | 41900 | 41900 | 41900 | 100 |
| 462 | 20240925 | 112600 | 5223186300 | 41850 | 41900 | 41900 | 41850 | 230 |
| 463 | 20240925 | 112500 | 5213549550 | 41900 | 41900 | 41900 | 41900 | 132 |
| 464 | 20240925 | 112400 | 5208018750 | 41900 | 41900 | 41900 | 41900 | 217 |
| 465 | 20240925 | 112300 | 5198926450 | 41900 | 41900 | 41900 | 41900 | 115 |
| 466 | 20240925 | 112200 | 5194107950 | 41900 | 41750 | 41950 | 41700 | 4554 |
| 467 | 20240925 | 112100 | 5003392600 | 41750 | 41750 | 41750 | 41750 | 0 |
| 468 | 20240925 | 112000 | 5003392600 | 41750 | 41700 | 41800 | 41700 | 777 |
| 469 | 20240925 | 111900 | 4970917300 | 41700 | 41700 | 41700 | 41700 | 186 |
| 470 | 20240925 | 111800 | 4963161100 | 41700 | 41750 | 41750 | 41700 | 361 |
| 471 | 20240925 | 111700 | 4948106900 | 41750 | 41700 | 41750 | 41700 | 451 |
| 472 | 20240925 | 111600 | 4929299800 | 41650 | 41650 | 41650 | 41600 | 386 |
| 473 | 20240925 | 111500 | 4913225950 | 41650 | 41700 | 41700 | 41650 | 205 |
| 474 | 20240925 | 111400 | 4904681100 | 41700 | 41750 | 41750 | 41700 | 58 |
| 475 | 20240925 | 111300 | 4902261400 | 41700 | 41700 | 41700 | 41700 | 195 |
| 476 | 20240925 | 111200 | 4894129900 | 41700 | 41700 | 41700 | 41700 | 10 |
| 477 | 20240925 | 111100 | 4893712900 | 41650 | 41650 | 41650 | 41600 | 441 |
| 478 | 20240925 | 111000 | 4875358250 | 41650 | 41650 | 41700 | 41600 | 32 |
| 479 | 20240925 | 110900 | 4874025150 | 41650 | 41700 | 41700 | 41650 | 210 |
| 480 | 20240925 | 110800 | 4865277650 | 41650 | 41650 | 41650 | 41650 | 1 |
| 481 | 20240925 | 110700 | 4865236000 | 41650 | 41700 | 41700 | 41650 | 240 |
| 482 | 20240925 | 110600 | 4855238150 | 41700 | 41700 | 41700 | 41650 | 517 |
| 483 | 20240925 | 110500 | 4833689250 | 41700 | 41700 | 41750 | 41700 | 33 |
| 484 | 20240925 | 110400 | 4832312050 | 41700 | 41700 | 41750 | 41650 | 119 |
| 485 | 20240925 | 110300 | 4827349950 | 41700 | 41700 | 41700 | 41650 | 264 |
| 486 | 20240925 | 110200 | 4816342100 | 41700 | 41750 | 41750 | 41700 | 392 |
| 487 | 20240925 | 110100 | 4799994750 | 41700 | 41700 | 41700 | 41650 | 801 |
| 488 | 20240925 | 110000 | 4766594150 | 41700 | 41750 | 41750 | 41650 | 491 |
| 489 | 20240925 | 105900 | 4746116200 | 41800 | 41750 | 41800 | 41750 | 417 |
| 490 | 20240925 | 105800 | 4728706200 | 41750 | 41700 | 41750 | 41700 | 777 |
| 491 | 20240925 | 105700 | 4696291450 | 41700 | 41700 | 41700 | 41700 | 26 |
| 492 | 20240925 | 105600 | 4695207250 | 41750 | 41750 | 41750 | 41700 | 72 |
| 493 | 20240925 | 105500 | 4692201550 | 41700 | 41650 | 41850 | 41650 | 1230 |
| 494 | 20240925 | 105400 | 4640856350 | 41650 | 41650 | 41650 | 41650 | 248 |
| 495 | 20240925 | 105300 | 4630527150 | 41600 | 41600 | 41650 | 41600 | 28 |
| 496 | 20240925 | 105200 | 4629361850 | 41600 | 41600 | 41600 | 41600 | 1 |
| 497 | 20240925 | 105100 | 4629320250 | 41600 | 41600 | 41600 | 41600 | 44 |
| 498 | 20240925 | 105000 | 4627489850 | 41600 | 41600 | 41650 | 41600 | 227 |
| 499 | 20240925 | 104900 | 4618046000 | 41600 | 41600 | 41650 | 41600 | 423 |
| 500 | 20240925 | 104800 | 4600446700 | 41600 | 41500 | 41600 | 41500 | 365 |
| 501 | 20240925 | 104700 | 4585291850 | 41500 | 41550 | 41550 | 41500 | 359 |
| 502 | 20240925 | 104600 | 4570392950 | 41500 | 41600 | 41650 | 41500 | 1280 |
| 503 | 20240925 | 104500 | 4517198800 | 41600 | 41700 | 41700 | 41600 | 981 |
| 504 | 20240925 | 104400 | 4476342650 | 41700 | 41650 | 41700 | 41650 | 116 |
| 505 | 20240925 | 104300 | 4471506200 | 41700 | 41750 | 41750 | 41650 | 135 |
| 506 | 20240925 | 104200 | 4465871750 | 41750 | 41700 | 41750 | 41700 | 94 |
| 507 | 20240925 | 104100 | 4461948200 | 41700 | 41700 | 41700 | 41700 | 615 |
| 508 | 20240925 | 104000 | 4436302700 | 41700 | 41600 | 41700 | 41600 | 250 |
| 509 | 20240925 | 103900 | 4425889200 | 41650 | 41600 | 41650 | 41600 | 232 |
| 510 | 20240925 | 103800 | 4416231400 | 41550 | 41600 | 41600 | 41550 | 337 |
| 511 | 20240925 | 103700 | 4402226550 | 41550 | 41550 | 41550 | 41550 | 0 |
| 512 | 20240925 | 103600 | 4402226550 | 41550 | 41500 | 41550 | 41500 | 94 |
| 513 | 20240925 | 103500 | 4398321350 | 41550 | 41550 | 41600 | 41550 | 521 |
| 514 | 20240925 | 103400 | 4376651850 | 41550 | 41550 | 41600 | 41550 | 661 |
| 515 | 20240925 | 103300 | 4349187200 | 41500 | 41600 | 41600 | 41500 | 464 |
| 516 | 20240925 | 103200 | 4329906650 | 41550 | 41550 | 41550 | 41500 | 192 |
| 517 | 20240925 | 103100 | 4321929100 | 41550 | 41550 | 41550 | 41500 | 117 |
| 518 | 20240925 | 103000 | 4317070750 | 41500 | 41550 | 41550 | 41500 | 57 |
| 519 | 20240925 | 102900 | 4314705100 | 41400 | 41350 | 41550 | 41350 | 187 |
| 520 | 20240925 | 102800 | 4306962650 | 41350 | 41350 | 41400 | 41350 | 218 |
| 521 | 20240925 | 102700 | 4297945850 | 41300 | 41200 | 41300 | 41200 | 300 |
| 522 | 20240925 | 102600 | 4285565250 | 41200 | 41250 | 41250 | 41200 | 326 |
| 523 | 20240925 | 102500 | 4272129150 | 41250 | 41250 | 41300 | 41250 | 314 |
| 524 | 20240925 | 102400 | 4259175850 | 41250 | 41250 | 41250 | 41250 | 432 |
| 525 | 20240925 | 102300 | 4241355850 | 41200 | 41250 | 41250 | 41200 | 606 |
| 526 | 20240925 | 102200 | 4216381300 | 41150 | 41200 | 41200 | 41150 | 1380 |
| 527 | 20240925 | 102100 | 4159544950 | 41200 | 41250 | 41250 | 41200 | 260 |
| 528 | 20240925 | 102000 | 4148823550 | 41200 | 41300 | 41350 | 41200 | 2789 |
| 529 | 20240925 | 101900 | 4033792350 | 41300 | 41400 | 41400 | 41300 | 420 |
| 530 | 20240925 | 101800 | 4016430050 | 41400 | 41350 | 41400 | 41300 | 728 |
| 531 | 20240925 | 101700 | 3986345300 | 41350 | 41350 | 41400 | 41350 | 900 |
| 532 | 20240925 | 101600 | 3949129550 | 41350 | 41350 | 41400 | 41350 | 379 |
| 533 | 20240925 | 101500 | 3933457550 | 41400 | 41500 | 41550 | 41350 | 2409 |
| 534 | 20240925 | 101400 | 3833659250 | 41500 | 41550 | 41550 | 41500 | 52 |
| 535 | 20240925 | 101300 | 3831500900 | 41550 | 41500 | 41550 | 41450 | 334 |
| 536 | 20240925 | 101200 | 3817649050 | 41500 | 41500 | 41550 | 41450 | 329 |
| 537 | 20240925 | 101100 | 3803996950 | 41500 | 41550 | 41550 | 41500 | 1405 |
| 538 | 20240925 | 101000 | 3745682100 | 41550 | 41500 | 41550 | 41500 | 1556 |
| 539 | 20240925 | 100900 | 3681104000 | 41550 | 41600 | 41600 | 41550 | 2034 |
| 540 | 20240925 | 100800 | 3596539550 | 41600 | 41700 | 41700 | 41600 | 2231 |
| 541 | 20240925 | 100700 | 3503613950 | 41750 | 41750 | 41750 | 41700 | 53 |
| 542 | 20240925 | 100600 | 3501402200 | 41700 | 41750 | 41750 | 41700 | 194 |
| 543 | 20240925 | 100500 | 3493303950 | 41750 | 41700 | 41750 | 41650 | 223 |
| 544 | 20240925 | 100400 | 3484004600 | 41700 | 41750 | 41750 | 41700 | 328 |
| 545 | 20240925 | 100300 | 3470321950 | 41750 | 41750 | 41750 | 41750 | 53 |
| 546 | 20240925 | 100200 | 3468109200 | 41750 | 41800 | 41800 | 41700 | 820 |
| 547 | 20240925 | 100100 | 3433894450 | 41800 | 41850 | 41850 | 41800 | 41 |
| 548 | 20240925 | 100000 | 3432180400 | 41850 | 41900 | 41900 | 41850 | 735 |
| 549 | 20240925 | 095900 | 3401414750 | 41850 | 41850 | 41850 | 41850 | 809 |
| 550 | 20240925 | 095800 | 3367558100 | 41850 | 41700 | 41850 | 41700 | 1283 |
| 551 | 20240925 | 095700 | 3313959600 | 41700 | 41700 | 41750 | 41650 | 546 |
| 552 | 20240925 | 095600 | 3291193850 | 41700 | 41700 | 41700 | 41650 | 397 |
| 553 | 20240925 | 095500 | 3274640000 | 41700 | 41700 | 41750 | 41700 | 414 |
| 554 | 20240925 | 095400 | 3257375000 | 41750 | 41750 | 41750 | 41700 | 534 |
| 555 | 20240925 | 095300 | 3235096600 | 41700 | 41700 | 41800 | 41700 | 1305 |
| 556 | 20240925 | 095200 | 3180629200 | 41700 | 41750 | 41750 | 41700 | 410 |
| 557 | 20240925 | 095100 | 3163531850 | 41750 | 41750 | 41750 | 41700 | 262 |
| 558 | 20240925 | 095000 | 3152594200 | 41750 | 41750 | 41800 | 41650 | 408 |
| 559 | 20240925 | 094900 | 3135565650 | 41750 | 41750 | 41750 | 41700 | 492 |
| 560 | 20240925 | 094800 | 3115034650 | 41750 | 41650 | 41750 | 41650 | 288 |
| 561 | 20240925 | 094700 | 3103026450 | 41650 | 41700 | 41700 | 41600 | 347 |
| 562 | 20240925 | 094600 | 3088581050 | 41700 | 41600 | 41750 | 41600 | 456 |
| 563 | 20240925 | 094500 | 3069592750 | 41600 | 41600 | 41650 | 41600 | 364 |
| 564 | 20240925 | 094400 | 3054449950 | 41600 | 41650 | 41750 | 41600 | 741 |
| 565 | 20240925 | 094300 | 3023596350 | 41750 | 41600 | 41750 | 41600 | 701 |
| 566 | 20240925 | 094200 | 2994420400 | 41650 | 41700 | 41750 | 41650 | 1884 |
| 567 | 20240925 | 094100 | 2915871600 | 41700 | 41800 | 41800 | 41700 | 771 |
| 568 | 20240925 | 094000 | 2883672450 | 41800 | 41850 | 41850 | 41800 | 488 |
| 569 | 20240925 | 093900 | 2863266750 | 41850 | 41850 | 41900 | 41800 | 1081 |
| 570 | 20240925 | 093800 | 2818024650 | 41850 | 41900 | 41900 | 41850 | 890 |
| 571 | 20240925 | 093700 | 2780751850 | 41900 | 41900 | 41900 | 41850 | 1474 |
| 572 | 20240925 | 093600 | 2718993800 | 41900 | 41900 | 41950 | 41850 | 1353 |
| 573 | 20240925 | 093500 | 2662264650 | 41900 | 41800 | 41900 | 41800 | 1090 |
| 574 | 20240925 | 093400 | 2616629950 | 41850 | 41800 | 41850 | 41700 | 382 |
| 575 | 20240925 | 093300 | 2600678150 | 41800 | 41700 | 41800 | 41650 | 923 |
| 576 | 20240925 | 093200 | 2562179700 | 41700 | 41700 | 41750 | 41650 | 1038 |
| 577 | 20240925 | 093100 | 2518886250 | 41700 | 41750 | 41750 | 41700 | 839 |
| 578 | 20240925 | 093000 | 2483887550 | 41750 | 41700 | 41750 | 41700 | 318 |
| 579 | 20240925 | 092900 | 2470620250 | 41700 | 41750 | 41750 | 41650 | 649 |
| 580 | 20240925 | 092800 | 2443547650 | 41700 | 41650 | 41750 | 41650 | 555 |
| 581 | 20240925 | 092700 | 2420405700 | 41700 | 41750 | 41750 | 41700 | 819 |
| 582 | 20240925 | 092600 | 2386232600 | 41700 | 41800 | 41800 | 41700 | 1456 |
| 583 | 20240925 | 092500 | 2325460900 | 41800 | 41750 | 41800 | 41700 | 2434 |
| 584 | 20240925 | 092400 | 2223922300 | 41750 | 41750 | 41750 | 41700 | 722 |
| 585 | 20240925 | 092300 | 2193802850 | 41750 | 41850 | 41850 | 41700 | 1072 |
| 586 | 20240925 | 092200 | 2149028500 | 41850 | 41750 | 41850 | 41750 | 1656 |
| 587 | 20240925 | 092100 | 2079804500 | 41800 | 41750 | 41800 | 41750 | 1061 |
| 588 | 20240925 | 092000 | 2035494500 | 41700 | 41700 | 41750 | 41650 | 1630 |
| 589 | 20240925 | 091900 | 1967523200 | 41650 | 41700 | 41700 | 41600 | 584 |
| 590 | 20240925 | 091800 | 1943197150 | 41700 | 41700 | 41700 | 41600 | 1038 |
| 591 | 20240925 | 091700 | 1899948300 | 41750 | 41600 | 41750 | 41600 | 1095 |
| 592 | 20240925 | 091600 | 1854266400 | 41550 | 41550 | 41600 | 41450 | 627 |
| 593 | 20240925 | 091500 | 1828231500 | 41550 | 41650 | 41650 | 41500 | 1233 |
| 594 | 20240925 | 091400 | 1777036350 | 41600 | 41650 | 41650 | 41550 | 592 |
| 595 | 20240925 | 091300 | 1752414900 | 41500 | 41650 | 41650 | 41500 | 2375 |
| 596 | 20240925 | 091200 | 1653648450 | 41650 | 41600 | 41700 | 41550 | 656 |
| 597 | 20240925 | 091100 | 1626321600 | 41600 | 41700 | 41700 | 41550 | 519 |
| 598 | 20240925 | 091000 | 1604722050 | 41550 | 41650 | 41650 | 41500 | 1316 |
| 599 | 20240925 | 090900 | 1550015800 | 41700 | 41650 | 41800 | 41600 | 2320 |
| 600 | 20240925 | 090800 | 1453309850 | 41650 | 41650 | 41700 | 41550 | 1225 |
| 601 | 20240925 | 090700 | 1402311200 | 41700 | 41550 | 41700 | 41450 | 3180 |
| 602 | 20240925 | 090600 | 1270175250 | 41550 | 42000 | 42000 | 41500 | 8627 |
| 603 | 20240925 | 090500 | 910595850 | 41950 | 42000 | 42000 | 41900 | 836 |
| 604 | 20240925 | 090400 | 875528750 | 41900 | 42050 | 42200 | 41900 | 2291 |
| 605 | 20240925 | 090300 | 779145250 | 42000 | 42050 | 42300 | 42000 | 3572 |
| 606 | 20240925 | 090200 | 628853050 | 42050 | 42000 | 42050 | 41800 | 1630 |
| 607 | 20240925 | 090100 | 560504650 | 42000 | 42000 | 42150 | 41850 | 2929 |
| 608 | 20240925 | 090000 | 437679900 | 42000 | 42300 | 42500 | 41900 | 10368 |