34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 192300 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 6259 |
| 3 | 20240926 | 192200 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 4 | 20240926 | 192100 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 5 | 20240926 | 192000 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 6 | 20240926 | 191900 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 7 | 20240926 | 191800 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 8 | 20240926 | 191700 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 9 | 20240926 | 191600 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 10 | 20240926 | 191500 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 11 | 20240926 | 191400 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 12 | 20240926 | 191300 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 13 | 20240926 | 191200 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 14 | 20240926 | 191100 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 15 | 20240926 | 191000 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 16 | 20240926 | 190900 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 17 | 20240926 | 190800 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 18 | 20240926 | 190700 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 19 | 20240926 | 190600 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 20 | 20240926 | 190500 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 21 | 20240926 | 190400 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 22 | 20240926 | 190300 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 23 | 20240926 | 190200 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 24 | 20240926 | 190100 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 25 | 20240926 | 190000 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 26 | 20240926 | 185900 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 27 | 20240926 | 185800 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 28 | 20240926 | 185700 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 29 | 20240926 | 185600 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 30 | 20240926 | 185500 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 31 | 20240926 | 185400 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 32 | 20240926 | 185300 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 6259 |
| 33 | 20240926 | 185200 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 34 | 20240926 | 185100 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 35 | 20240926 | 185000 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 36 | 20240926 | 184900 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 37 | 20240926 | 184800 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 38 | 20240926 | 184700 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 39 | 20240926 | 184600 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 40 | 20240926 | 184500 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 41 | 20240926 | 184400 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 42 | 20240926 | 184300 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 43 | 20240926 | 184200 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 44 | 20240926 | 184100 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 45 | 20240926 | 184000 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 46 | 20240926 | 183900 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 47 | 20240926 | 183800 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 48 | 20240926 | 183700 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 49 | 20240926 | 183600 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 50 | 20240926 | 183500 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 51 | 20240926 | 183400 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 52 | 20240926 | 183300 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 53 | 20240926 | 183200 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 54 | 20240926 | 183100 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 55 | 20240926 | 183000 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 56 | 20240926 | 182900 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 57 | 20240926 | 182800 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 58 | 20240926 | 182700 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 59 | 20240926 | 182600 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 60 | 20240926 | 182500 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 61 | 20240926 | 182400 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 62 | 20240926 | 182300 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 6259 |
| 63 | 20240926 | 182200 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 64 | 20240926 | 182100 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 65 | 20240926 | 182000 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 66 | 20240926 | 181900 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 67 | 20240926 | 181800 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 68 | 20240926 | 181700 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 69 | 20240926 | 181600 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 70 | 20240926 | 181500 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 71 | 20240926 | 181400 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 72 | 20240926 | 181300 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 73 | 20240926 | 181200 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 74 | 20240926 | 181100 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 75 | 20240926 | 181000 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 76 | 20240926 | 180900 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 77 | 20240926 | 180800 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 78 | 20240926 | 180700 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 79 | 20240926 | 180600 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 80 | 20240926 | 180500 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 81 | 20240926 | 180400 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 82 | 20240926 | 180300 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 83 | 20240926 | 180200 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 84 | 20240926 | 180100 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 85 | 20240926 | 180000 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 86 | 20240926 | 175900 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 87 | 20240926 | 175800 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 88 | 20240926 | 175700 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 89 | 20240926 | 175600 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 90 | 20240926 | 175500 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 91 | 20240926 | 175400 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 92 | 20240926 | 175300 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 6259 |
| 93 | 20240926 | 175200 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 94 | 20240926 | 175100 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 95 | 20240926 | 175000 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 96 | 20240926 | 174900 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 97 | 20240926 | 174800 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 98 | 20240926 | 174700 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 99 | 20240926 | 174600 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 100 | 20240926 | 174500 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 101 | 20240926 | 174400 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 102 | 20240926 | 174300 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 103 | 20240926 | 174200 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 104 | 20240926 | 174100 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 105 | 20240926 | 174000 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 106 | 20240926 | 173900 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 107 | 20240926 | 173800 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 108 | 20240926 | 173700 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 109 | 20240926 | 173600 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 110 | 20240926 | 173500 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 111 | 20240926 | 173400 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 112 | 20240926 | 173300 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 113 | 20240926 | 173200 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 114 | 20240926 | 173100 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 115 | 20240926 | 173000 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 116 | 20240926 | 172900 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 117 | 20240926 | 172800 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 118 | 20240926 | 172700 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 119 | 20240926 | 172600 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 120 | 20240926 | 172500 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 121 | 20240926 | 172400 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 122 | 20240926 | 172300 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 6259 |
| 123 | 20240926 | 172200 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 124 | 20240926 | 172100 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 125 | 20240926 | 172000 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 126 | 20240926 | 171900 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 127 | 20240926 | 171800 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 128 | 20240926 | 171700 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 129 | 20240926 | 171600 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 130 | 20240926 | 171500 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 131 | 20240926 | 171400 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 132 | 20240926 | 171300 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 133 | 20240926 | 171200 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 134 | 20240926 | 171100 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 135 | 20240926 | 171000 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 136 | 20240926 | 170900 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 137 | 20240926 | 170800 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 138 | 20240926 | 170700 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 139 | 20240926 | 170600 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 140 | 20240926 | 170500 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 141 | 20240926 | 170400 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 142 | 20240926 | 170300 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 143 | 20240926 | 170200 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 144 | 20240926 | 170100 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 145 | 20240926 | 170000 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 146 | 20240926 | 165900 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 147 | 20240926 | 165800 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 148 | 20240926 | 165700 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 149 | 20240926 | 165600 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 150 | 20240926 | 165500 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 151 | 20240926 | 165400 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 152 | 20240926 | 165300 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 6259 |
| 153 | 20240926 | 165200 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 154 | 20240926 | 165100 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 155 | 20240926 | 165000 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 156 | 20240926 | 164900 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 157 | 20240926 | 164800 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 158 | 20240926 | 164700 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 159 | 20240926 | 164600 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 160 | 20240926 | 164500 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 161 | 20240926 | 164400 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 162 | 20240926 | 164300 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 163 | 20240926 | 164200 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 164 | 20240926 | 164100 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 165 | 20240926 | 164000 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 166 | 20240926 | 163900 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 167 | 20240926 | 163800 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 168 | 20240926 | 163700 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 169 | 20240926 | 163600 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 170 | 20240926 | 163500 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 171 | 20240926 | 163400 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 172 | 20240926 | 163300 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 173 | 20240926 | 163200 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 174 | 20240926 | 163100 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 175 | 20240926 | 163000 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 176 | 20240926 | 162900 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 177 | 20240926 | 162800 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 178 | 20240926 | 162700 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 179 | 20240926 | 162600 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 180 | 20240926 | 162500 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 181 | 20240926 | 162400 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 182 | 20240926 | 162300 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 6259 |
| 183 | 20240926 | 162200 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 184 | 20240926 | 162100 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 185 | 20240926 | 162000 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 186 | 20240926 | 161900 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 187 | 20240926 | 161800 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 188 | 20240926 | 161700 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 189 | 20240926 | 161600 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 190 | 20240926 | 161500 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 191 | 20240926 | 161400 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 192 | 20240926 | 161300 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 193 | 20240926 | 161200 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 194 | 20240926 | 161100 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 195 | 20240926 | 161000 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 196 | 20240926 | 160900 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 197 | 20240926 | 160800 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 198 | 20240926 | 160700 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 199 | 20240926 | 160600 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 200 | 20240926 | 160500 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 201 | 20240926 | 160400 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 202 | 20240926 | 160300 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 203 | 20240926 | 160200 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 204 | 20240926 | 160100 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 205 | 20240926 | 160000 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 206 | 20240926 | 155900 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 207 | 20240926 | 155800 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 208 | 20240926 | 155700 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 209 | 20240926 | 155600 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 210 | 20240926 | 155500 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 211 | 20240926 | 155400 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 212 | 20240926 | 155300 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 6259 |
| 213 | 20240926 | 155200 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 214 | 20240926 | 155100 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 215 | 20240926 | 155000 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 216 | 20240926 | 154900 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 217 | 20240926 | 154800 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 218 | 20240926 | 154700 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 219 | 20240926 | 154600 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 220 | 20240926 | 154500 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 221 | 20240926 | 154400 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 222 | 20240926 | 154300 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 223 | 20240926 | 154200 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 224 | 20240926 | 154100 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 225 | 20240926 | 154000 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 226 | 20240926 | 153900 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 227 | 20240926 | 153800 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 228 | 20240926 | 153700 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 229 | 20240926 | 153600 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 230 | 20240926 | 153500 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 231 | 20240926 | 153400 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 232 | 20240926 | 153300 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 233 | 20240926 | 153200 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 234 | 20240926 | 153100 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 235 | 20240926 | 153000 | 10556999950 | 34300 | 34300 | 34300 | 34300 | 6259 |
| 236 | 20240926 | 152900 | 10342316250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 237 | 20240926 | 152800 | 10342316250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 238 | 20240926 | 152700 | 10342316250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 239 | 20240926 | 152600 | 10342316250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 240 | 20240926 | 152500 | 10342316250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 241 | 20240926 | 152400 | 10342316250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 242 | 20240926 | 152300 | 10342316250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 243 | 20240926 | 152200 | 10342316250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 244 | 20240926 | 152100 | 10342316250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 245 | 20240926 | 152000 | 10342316250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 246 | 20240926 | 151900 | 10342316250 | 34300 | 34350 | 34350 | 34300 | 1761 |
| 247 | 20240926 | 151800 | 10281842750 | 34300 | 34300 | 34350 | 34200 | 4018 |
| 248 | 20240926 | 151700 | 10144190400 | 34350 | 34350 | 34350 | 34300 | 1184 |
| 249 | 20240926 | 151600 | 10103531850 | 34300 | 34300 | 34350 | 34300 | 656 |
| 250 | 20240926 | 151500 | 10081004200 | 34250 | 34250 | 34250 | 34250 | 551 |
| 251 | 20240926 | 151400 | 10062132450 | 34300 | 34250 | 34300 | 34250 | 2290 |
| 252 | 20240926 | 151300 | 9983647300 | 34250 | 34250 | 34300 | 34200 | 320 |
| 253 | 20240926 | 151200 | 9972687250 | 34200 | 34250 | 34250 | 34200 | 802 |
| 254 | 20240926 | 151100 | 9945227800 | 34250 | 34300 | 34300 | 34250 | 1617 |
| 255 | 20240926 | 151000 | 9889827950 | 34250 | 34250 | 34300 | 34250 | 307 |
| 256 | 20240926 | 150900 | 9879312000 | 34300 | 34250 | 34300 | 34250 | 1478 |
| 257 | 20240926 | 150800 | 9828690350 | 34250 | 34250 | 34300 | 34250 | 130 |
| 258 | 20240926 | 150700 | 9824237100 | 34250 | 34300 | 34350 | 34250 | 334 |
| 259 | 20240926 | 150600 | 9812781350 | 34350 | 34300 | 34350 | 34250 | 257 |
| 260 | 20240926 | 150500 | 9803967350 | 34300 | 34300 | 34350 | 34250 | 1613 |
| 261 | 20240926 | 150400 | 9748638800 | 34300 | 34250 | 34300 | 34250 | 605 |
| 262 | 20240926 | 150300 | 9727917400 | 34250 | 34300 | 34300 | 34250 | 194 |
| 263 | 20240926 | 150200 | 9721271300 | 34250 | 34300 | 34300 | 34250 | 143 |
| 264 | 20240926 | 150100 | 9716367650 | 34300 | 34350 | 34350 | 34300 | 393 |
| 265 | 20240926 | 150000 | 9702887700 | 34300 | 34300 | 34300 | 34250 | 769 |
| 266 | 20240926 | 145900 | 9676514950 | 34250 | 34300 | 34300 | 34250 | 359 |
| 267 | 20240926 | 145800 | 9664213550 | 34300 | 34250 | 34300 | 34250 | 72 |
| 268 | 20240926 | 145700 | 9661744900 | 34250 | 34300 | 34300 | 34250 | 247 |
| 269 | 20240926 | 145600 | 9653279550 | 34250 | 34300 | 34300 | 34250 | 309 |
| 270 | 20240926 | 145500 | 9642682900 | 34300 | 34250 | 34300 | 34250 | 1259 |
| 271 | 20240926 | 145400 | 9599558750 | 34300 | 34250 | 34300 | 34250 | 515 |
| 272 | 20240926 | 145300 | 9581902300 | 34300 | 34300 | 34350 | 34300 | 689 |
| 273 | 20240926 | 145200 | 9558238600 | 34300 | 34350 | 34350 | 34300 | 929 |
| 274 | 20240926 | 145100 | 9526329000 | 34350 | 34250 | 34350 | 34200 | 222 |
| 275 | 20240926 | 145000 | 9518716250 | 34300 | 34250 | 34300 | 34200 | 1480 |
| 276 | 20240926 | 144900 | 9467994600 | 34200 | 34200 | 34250 | 34200 | 284 |
| 277 | 20240926 | 144800 | 9458280650 | 34200 | 34300 | 34350 | 34200 | 1986 |
| 278 | 20240926 | 144700 | 9390275850 | 34300 | 34400 | 34400 | 34300 | 1576 |
| 279 | 20240926 | 144600 | 9336211400 | 34350 | 34350 | 34350 | 34300 | 939 |
| 280 | 20240926 | 144500 | 9303956900 | 34350 | 34300 | 34350 | 34300 | 22 |
| 281 | 20240926 | 144400 | 9303201400 | 34300 | 34300 | 34350 | 34300 | 814 |
| 282 | 20240926 | 144300 | 9275280950 | 34300 | 34300 | 34350 | 34300 | 684 |
| 283 | 20240926 | 144200 | 9251818450 | 34250 | 34250 | 34250 | 34200 | 368 |
| 284 | 20240926 | 144100 | 9239216300 | 34250 | 34200 | 34250 | 34200 | 80 |
| 285 | 20240926 | 144000 | 9236477950 | 34150 | 34200 | 34300 | 34150 | 1170 |
| 286 | 20240926 | 143900 | 9196464400 | 34200 | 34250 | 34300 | 34200 | 946 |
| 287 | 20240926 | 143800 | 9164087750 | 34250 | 34300 | 34300 | 34250 | 163 |
| 288 | 20240926 | 143700 | 9158497950 | 34250 | 34250 | 34300 | 34250 | 370 |
| 289 | 20240926 | 143600 | 9145810550 | 34300 | 34250 | 34300 | 34250 | 46 |
| 290 | 20240926 | 143500 | 9144233550 | 34300 | 34250 | 34300 | 34250 | 229 |
| 291 | 20240926 | 143400 | 9136385500 | 34250 | 34250 | 34300 | 34250 | 82 |
| 292 | 20240926 | 143300 | 9133575250 | 34250 | 34250 | 34300 | 34250 | 251 |
| 293 | 20240926 | 143200 | 9124977100 | 34250 | 34300 | 34300 | 34250 | 33 |
| 294 | 20240926 | 143100 | 9123845750 | 34300 | 34300 | 34300 | 34250 | 121 |
| 295 | 20240926 | 143000 | 9119699200 | 34250 | 34200 | 34250 | 34200 | 1314 |
| 296 | 20240926 | 142900 | 9074700250 | 34200 | 34200 | 34200 | 34150 | 373 |
| 297 | 20240926 | 142800 | 9061943800 | 34200 | 34200 | 34200 | 34150 | 201 |
| 298 | 20240926 | 142700 | 9055073050 | 34200 | 34200 | 34200 | 34200 | 332 |
| 299 | 20240926 | 142600 | 9043718650 | 34200 | 34150 | 34200 | 34150 | 1544 |
| 300 | 20240926 | 142500 | 8990925400 | 34150 | 34200 | 34200 | 34150 | 331 |
| 301 | 20240926 | 142400 | 8979620450 | 34200 | 34150 | 34200 | 34150 | 54 |
| 302 | 20240926 | 142300 | 8977775100 | 34250 | 34150 | 34250 | 34100 | 1896 |
| 303 | 20240926 | 142200 | 8913021800 | 34150 | 34100 | 34150 | 34100 | 105 |
| 304 | 20240926 | 142100 | 8909437100 | 34100 | 34200 | 34200 | 34100 | 1969 |
| 305 | 20240926 | 142000 | 8842192500 | 34150 | 34150 | 34200 | 34150 | 96 |
| 306 | 20240926 | 141900 | 8838913200 | 34200 | 34150 | 34200 | 34150 | 216 |
| 307 | 20240926 | 141800 | 8831531050 | 34150 | 34150 | 34200 | 34150 | 109 |
| 308 | 20240926 | 141700 | 8827807100 | 34250 | 34200 | 34250 | 34150 | 945 |
| 309 | 20240926 | 141600 | 8795493800 | 34200 | 34200 | 34200 | 34150 | 551 |
| 310 | 20240926 | 141500 | 8776656500 | 34200 | 34200 | 34200 | 34150 | 47 |
| 311 | 20240926 | 141400 | 8775050300 | 34200 | 34150 | 34200 | 34150 | 275 |
| 312 | 20240926 | 141300 | 8765653500 | 34150 | 34150 | 34200 | 34150 | 94 |
| 313 | 20240926 | 141200 | 8762442750 | 34200 | 34200 | 34200 | 34150 | 207 |
| 314 | 20240926 | 141100 | 8755368450 | 34150 | 34150 | 34200 | 34150 | 121 |
| 315 | 20240926 | 141000 | 8751232150 | 34200 | 34150 | 34200 | 34150 | 198 |
| 316 | 20240926 | 140900 | 8744468950 | 34200 | 34200 | 34200 | 34150 | 49 |
| 317 | 20240926 | 140800 | 8742793650 | 34200 | 34200 | 34200 | 34150 | 54 |
| 318 | 20240926 | 140700 | 8740947000 | 34150 | 34200 | 34200 | 34150 | 116 |
| 319 | 20240926 | 140600 | 8736982100 | 34200 | 34100 | 34200 | 34100 | 829 |
| 320 | 20240926 | 140500 | 8708680850 | 34100 | 34150 | 34150 | 34100 | 296 |
| 321 | 20240926 | 140400 | 8698585250 | 34150 | 34100 | 34150 | 34100 | 122 |
| 322 | 20240926 | 140300 | 8694423950 | 34100 | 34150 | 34150 | 34100 | 577 |
| 323 | 20240926 | 140200 | 8674746500 | 34100 | 34100 | 34150 | 34100 | 408 |
| 324 | 20240926 | 140100 | 8660833650 | 34100 | 34100 | 34100 | 34100 | 395 |
| 325 | 20240926 | 140000 | 8647364150 | 34100 | 34100 | 34150 | 34100 | 623 |
| 326 | 20240926 | 135900 | 8626116800 | 34150 | 34100 | 34150 | 34100 | 75 |
| 327 | 20240926 | 135800 | 8623557350 | 34150 | 34100 | 34150 | 34050 | 261 |
| 328 | 20240926 | 135700 | 8614662000 | 34150 | 34100 | 34150 | 34100 | 388 |
| 329 | 20240926 | 135600 | 8601430200 | 34150 | 34100 | 34150 | 34100 | 91 |
| 330 | 20240926 | 135500 | 8598325900 | 34050 | 34100 | 34100 | 34050 | 447 |
| 331 | 20240926 | 135400 | 8583083600 | 34050 | 34100 | 34100 | 34050 | 319 |
| 332 | 20240926 | 135300 | 8572217000 | 34100 | 34100 | 34300 | 34050 | 1511 |
| 333 | 20240926 | 135200 | 8520607700 | 34100 | 34100 | 34150 | 34050 | 1214 |
| 334 | 20240926 | 135100 | 8479161850 | 34100 | 34100 | 34150 | 34050 | 2823 |
| 335 | 20240926 | 135000 | 8382943650 | 34100 | 34150 | 34150 | 34100 | 202 |
| 336 | 20240926 | 134900 | 8376054950 | 34150 | 34100 | 34150 | 34100 | 518 |
| 337 | 20240926 | 134800 | 8358378450 | 34150 | 34100 | 34150 | 34100 | 607 |
| 338 | 20240926 | 134700 | 8337652600 | 34100 | 34100 | 34150 | 34100 | 515 |
| 339 | 20240926 | 134600 | 8320090600 | 34100 | 34150 | 34150 | 34100 | 811 |
| 340 | 20240926 | 134500 | 8292395100 | 34150 | 34100 | 34150 | 34100 | 997 |
| 341 | 20240926 | 134400 | 8258394100 | 34100 | 34150 | 34150 | 34100 | 202 |
| 342 | 20240926 | 134300 | 8251499400 | 34100 | 34050 | 34100 | 34050 | 378 |
| 343 | 20240926 | 134200 | 8238611300 | 34000 | 34200 | 34200 | 34000 | 10728 |
| 344 | 20240926 | 134100 | 7873046300 | 34150 | 34150 | 34200 | 34150 | 148 |
| 345 | 20240926 | 134000 | 7867991000 | 34200 | 34150 | 34200 | 34150 | 103 |
| 346 | 20240926 | 133900 | 7864468700 | 34150 | 34200 | 34200 | 34150 | 90 |
| 347 | 20240926 | 133800 | 7861391850 | 34200 | 34200 | 34250 | 34200 | 262 |
| 348 | 20240926 | 133700 | 7852429250 | 34300 | 34250 | 34300 | 34150 | 230 |
| 349 | 20240926 | 133600 | 7844567600 | 34250 | 34200 | 34250 | 34200 | 222 |
| 350 | 20240926 | 133500 | 7836972600 | 34250 | 34250 | 34250 | 34200 | 878 |
| 351 | 20240926 | 133400 | 7806941050 | 34250 | 34250 | 34250 | 34200 | 706 |
| 352 | 20240926 | 133300 | 7782779850 | 34250 | 34250 | 34250 | 34250 | 253 |
| 353 | 20240926 | 133200 | 7774114600 | 34300 | 34250 | 34300 | 34250 | 359 |
| 354 | 20240926 | 133100 | 7761817300 | 34250 | 34250 | 34300 | 34250 | 360 |
| 355 | 20240926 | 133000 | 7749475200 | 34250 | 34250 | 34250 | 34250 | 126 |
| 356 | 20240926 | 132900 | 7745159700 | 34300 | 34250 | 34300 | 34250 | 1558 |
| 357 | 20240926 | 132800 | 7691797100 | 34200 | 34250 | 34300 | 34200 | 376 |
| 358 | 20240926 | 132700 | 7678926250 | 34250 | 34300 | 34300 | 34200 | 207 |
| 359 | 20240926 | 132600 | 7671836650 | 34250 | 34250 | 34250 | 34200 | 136 |
| 360 | 20240926 | 132500 | 7667179000 | 34200 | 34250 | 34250 | 34200 | 373 |
| 361 | 20240926 | 132400 | 7654418950 | 34300 | 34200 | 34300 | 34200 | 319 |
| 362 | 20240926 | 132300 | 7643483350 | 34200 | 34200 | 34250 | 34200 | 627 |
| 363 | 20240926 | 132200 | 7622038900 | 34250 | 34200 | 34250 | 34200 | 65 |
| 364 | 20240926 | 132100 | 7619814750 | 34200 | 34250 | 34300 | 34200 | 566 |
| 365 | 20240926 | 132000 | 7600430700 | 34250 | 34300 | 34300 | 34250 | 77 |
| 366 | 20240926 | 131900 | 7597793350 | 34300 | 34350 | 34350 | 34300 | 1878 |
| 367 | 20240926 | 131800 | 7533343550 | 34350 | 34350 | 34400 | 34350 | 136 |
| 368 | 20240926 | 131700 | 7528671350 | 34400 | 34350 | 34400 | 34350 | 1255 |
| 369 | 20240926 | 131600 | 7485503650 | 34350 | 34400 | 34400 | 34300 | 243 |
| 370 | 20240926 | 131500 | 7477158700 | 34400 | 34300 | 34400 | 34300 | 162 |
| 371 | 20240926 | 131400 | 7471596750 | 34300 | 34350 | 34350 | 34300 | 176 |
| 372 | 20240926 | 131300 | 7465551550 | 34350 | 34300 | 34350 | 34250 | 70 |
| 373 | 20240926 | 131200 | 7463153400 | 34300 | 34300 | 34300 | 34250 | 30 |
| 374 | 20240926 | 131100 | 7462124550 | 34300 | 34250 | 34300 | 34250 | 146 |
| 375 | 20240926 | 131000 | 7457117350 | 34250 | 34250 | 34300 | 34250 | 169 |
| 376 | 20240926 | 130900 | 7451326850 | 34250 | 34250 | 34250 | 34250 | 100 |
| 377 | 20240926 | 130800 | 7447901850 | 34200 | 34250 | 34250 | 34200 | 280 |
| 378 | 20240926 | 130700 | 7438319500 | 34300 | 34200 | 34300 | 34200 | 508 |
| 379 | 20240926 | 130600 | 7420941300 | 34200 | 34200 | 34250 | 34200 | 125 |
| 380 | 20240926 | 130500 | 7416665050 | 34250 | 34200 | 34250 | 34200 | 264 |
| 381 | 20240926 | 130400 | 7407635050 | 34250 | 34250 | 34250 | 34200 | 57 |
| 382 | 20240926 | 130300 | 7405683000 | 34250 | 34300 | 34350 | 34250 | 935 |
| 383 | 20240926 | 130200 | 7373657000 | 34350 | 34300 | 34350 | 34300 | 526 |
| 384 | 20240926 | 130100 | 7355614200 | 34350 | 34350 | 34350 | 34300 | 252 |
| 385 | 20240926 | 130000 | 7346970500 | 34300 | 34300 | 34350 | 34300 | 620 |
| 386 | 20240926 | 125900 | 7325704050 | 34250 | 34300 | 34300 | 34250 | 95 |
| 387 | 20240926 | 125800 | 7322448950 | 34300 | 34250 | 34300 | 34250 | 120 |
| 388 | 20240926 | 125700 | 7318335600 | 34300 | 34300 | 34300 | 34250 | 1597 |
| 389 | 20240926 | 125600 | 7263561150 | 34250 | 34250 | 34300 | 34250 | 105 |
| 390 | 20240926 | 125500 | 7259964150 | 34250 | 34250 | 34250 | 34200 | 120 |
| 391 | 20240926 | 125400 | 7255856300 | 34250 | 34200 | 34250 | 34200 | 34 |
| 392 | 20240926 | 125300 | 7254693350 | 34200 | 34200 | 34250 | 34200 | 883 |
| 393 | 20240926 | 125200 | 7224484200 | 34200 | 34200 | 34250 | 34150 | 187 |
| 394 | 20240926 | 125100 | 7218090600 | 34200 | 34200 | 34200 | 34150 | 19 |
| 395 | 20240926 | 125000 | 7217440950 | 34200 | 34150 | 34200 | 34150 | 35 |
| 396 | 20240926 | 124900 | 7216244550 | 34200 | 34150 | 34200 | 34150 | 394 |
| 397 | 20240926 | 124800 | 7202783850 | 34200 | 34200 | 34200 | 34150 | 135 |
| 398 | 20240926 | 124700 | 7198167000 | 34150 | 34150 | 34250 | 34150 | 725 |
| 399 | 20240926 | 124600 | 7173382050 | 34200 | 34200 | 34200 | 34200 | 140 |
| 400 | 20240926 | 124500 | 7168594050 | 34150 | 34200 | 34200 | 34150 | 813 |
| 401 | 20240926 | 124400 | 7140824250 | 34150 | 34300 | 34300 | 34150 | 598 |
| 402 | 20240926 | 124300 | 7120375400 | 34250 | 34250 | 34250 | 34250 | 155 |
| 403 | 20240926 | 124200 | 7115066650 | 34250 | 34200 | 34250 | 34200 | 288 |
| 404 | 20240926 | 124100 | 7105215950 | 34250 | 34300 | 34300 | 34250 | 280 |
| 405 | 20240926 | 124000 | 7095621450 | 34250 | 34250 | 34300 | 34200 | 390 |
| 406 | 20240926 | 123900 | 7082264050 | 34200 | 34200 | 34250 | 34200 | 274 |
| 407 | 20240926 | 123800 | 7072888700 | 34250 | 34200 | 34250 | 34200 | 15 |
| 408 | 20240926 | 123700 | 7072375300 | 34200 | 34200 | 34200 | 34200 | 175 |
| 409 | 20240926 | 123600 | 7066390300 | 34150 | 34250 | 34250 | 34150 | 290 |
| 410 | 20240926 | 123500 | 7056468650 | 34200 | 34200 | 34250 | 34150 | 300 |
| 411 | 20240926 | 123400 | 7046214000 | 34200 | 34200 | 34200 | 34200 | 186 |
| 412 | 20240926 | 123300 | 7039852800 | 34200 | 34200 | 34200 | 34200 | 50 |
| 413 | 20240926 | 123200 | 7038142800 | 34200 | 34200 | 34200 | 34150 | 237 |
| 414 | 20240926 | 123100 | 7030041050 | 34200 | 34200 | 34250 | 34200 | 349 |
| 415 | 20240926 | 123000 | 7018104150 | 34200 | 34200 | 34200 | 34200 | 14 |
| 416 | 20240926 | 122900 | 7017625350 | 34250 | 34200 | 34250 | 34200 | 137 |
| 417 | 20240926 | 122800 | 7012938700 | 34200 | 34200 | 34250 | 34200 | 16 |
| 418 | 20240926 | 122700 | 7012391400 | 34250 | 34200 | 34250 | 34200 | 49 |
| 419 | 20240926 | 122600 | 7010714450 | 34200 | 34200 | 34200 | 34150 | 187 |
| 420 | 20240926 | 122500 | 7004322450 | 34200 | 34250 | 34250 | 34200 | 297 |
| 421 | 20240926 | 122400 | 6994165000 | 34250 | 34250 | 34250 | 34200 | 101 |
| 422 | 20240926 | 122300 | 6990709250 | 34250 | 34200 | 34250 | 34200 | 79 |
| 423 | 20240926 | 122200 | 6988007400 | 34200 | 34250 | 34250 | 34200 | 246 |
| 424 | 20240926 | 122100 | 6979592100 | 34200 | 34250 | 34300 | 34200 | 442 |
| 425 | 20240926 | 122000 | 6964465350 | 34250 | 34300 | 34300 | 34250 | 33 |
| 426 | 20240926 | 121900 | 6963333600 | 34300 | 34250 | 34300 | 34200 | 188 |
| 427 | 20240926 | 121800 | 6956894250 | 34200 | 34200 | 34250 | 34200 | 193 |
| 428 | 20240926 | 121700 | 6950293600 | 34200 | 34200 | 34250 | 34200 | 125 |
| 429 | 20240926 | 121600 | 6946018550 | 34200 | 34200 | 34200 | 34150 | 150 |
| 430 | 20240926 | 121500 | 6940888650 | 34200 | 34200 | 34200 | 34150 | 1354 |
| 431 | 20240926 | 121400 | 6894635900 | 34200 | 34200 | 34250 | 34200 | 180 |
| 432 | 20240926 | 121300 | 6888478300 | 34200 | 34200 | 34200 | 34200 | 204 |
| 433 | 20240926 | 121200 | 6881501500 | 34200 | 34200 | 34250 | 34200 | 252 |
| 434 | 20240926 | 121100 | 6872879600 | 34200 | 34200 | 34200 | 34200 | 151 |
| 435 | 20240926 | 121000 | 6867715400 | 34150 | 34200 | 34200 | 34150 | 566 |
| 436 | 20240926 | 120900 | 6848386300 | 34200 | 34200 | 34200 | 34150 | 1070 |
| 437 | 20240926 | 120800 | 6811844550 | 34200 | 34200 | 34200 | 34150 | 110 |
| 438 | 20240926 | 120700 | 6808083200 | 34150 | 34200 | 34250 | 34150 | 292 |
| 439 | 20240926 | 120600 | 6798099700 | 34200 | 34200 | 34250 | 34200 | 350 |
| 440 | 20240926 | 120500 | 6786129600 | 34200 | 34200 | 34200 | 34200 | 60 |
| 441 | 20240926 | 120400 | 6784077600 | 34200 | 34250 | 34250 | 34200 | 279 |
| 442 | 20240926 | 120300 | 6774525900 | 34250 | 34200 | 34250 | 34150 | 377 |
| 443 | 20240926 | 120200 | 6761631800 | 34150 | 34200 | 34200 | 34150 | 303 |
| 444 | 20240926 | 120100 | 6751278800 | 34150 | 34200 | 34200 | 34150 | 54 |
| 445 | 20240926 | 120000 | 6749432200 | 34200 | 34200 | 34200 | 34150 | 835 |
| 446 | 20240926 | 115900 | 6720913550 | 34200 | 34150 | 34200 | 34150 | 353 |
| 447 | 20240926 | 115800 | 6708848450 | 34150 | 34200 | 34200 | 34150 | 294 |
| 448 | 20240926 | 115700 | 6698793700 | 34200 | 34200 | 34200 | 34200 | 1683 |
| 449 | 20240926 | 115600 | 6641235100 | 34200 | 34250 | 34250 | 34200 | 147 |
| 450 | 20240926 | 115500 | 6636205400 | 34200 | 34250 | 34300 | 34200 | 815 |
| 451 | 20240926 | 115400 | 6608292950 | 34300 | 34300 | 34300 | 34250 | 9 |
| 452 | 20240926 | 115300 | 6607984400 | 34300 | 34250 | 34300 | 34250 | 236 |
| 453 | 20240926 | 115200 | 6599897000 | 34300 | 34300 | 34300 | 34250 | 539 |
| 454 | 20240926 | 115100 | 6581411800 | 34350 | 34250 | 34350 | 34250 | 201 |
| 455 | 20240926 | 115000 | 6574517500 | 34300 | 34250 | 34300 | 34250 | 167 |
| 456 | 20240926 | 114900 | 6568793700 | 34250 | 34300 | 34300 | 34250 | 298 |
| 457 | 20240926 | 114800 | 6558574550 | 34300 | 34250 | 34350 | 34250 | 55 |
| 458 | 20240926 | 114700 | 6556687200 | 34250 | 34300 | 34300 | 34250 | 592 |
| 459 | 20240926 | 114600 | 6536401750 | 34300 | 34300 | 34300 | 34250 | 325 |
| 460 | 20240926 | 114500 | 6525267900 | 34250 | 34300 | 34350 | 34250 | 912 |
| 461 | 20240926 | 114400 | 6494030900 | 34250 | 34300 | 34300 | 34250 | 175 |
| 462 | 20240926 | 114300 | 6488030950 | 34300 | 34250 | 34300 | 34250 | 208 |
| 463 | 20240926 | 114200 | 6480900750 | 34300 | 34300 | 34300 | 34250 | 116 |
| 464 | 20240926 | 114100 | 6476923300 | 34300 | 34300 | 34350 | 34250 | 1026 |
| 465 | 20240926 | 114000 | 6441731050 | 34300 | 34300 | 34350 | 34300 | 23 |
| 466 | 20240926 | 113900 | 6440941900 | 34300 | 34350 | 34350 | 34300 | 151 |
| 467 | 20240926 | 113800 | 6435759650 | 34350 | 34400 | 34400 | 34300 | 2062 |
| 468 | 20240926 | 113700 | 6365019850 | 34350 | 34350 | 34350 | 34350 | 93 |
| 469 | 20240926 | 113600 | 6361825300 | 34350 | 34400 | 34400 | 34350 | 2355 |
| 470 | 20240926 | 113500 | 6280893250 | 34400 | 34400 | 34500 | 34400 | 26 |
| 471 | 20240926 | 113400 | 6279998700 | 34450 | 34500 | 34500 | 34350 | 1109 |
| 472 | 20240926 | 113300 | 6241827100 | 34500 | 34450 | 34500 | 34450 | 28 |
| 473 | 20240926 | 113200 | 6240862450 | 34450 | 34400 | 34450 | 34400 | 100 |
| 474 | 20240926 | 113100 | 6237417650 | 34450 | 34500 | 34500 | 34400 | 112 |
| 475 | 20240926 | 113000 | 6233556900 | 34400 | 34500 | 34500 | 34400 | 1161 |
| 476 | 20240926 | 112900 | 6193561150 | 34450 | 34400 | 34450 | 34350 | 773 |
| 477 | 20240926 | 112800 | 6166938800 | 34400 | 34450 | 34450 | 34350 | 391 |
| 478 | 20240926 | 112700 | 6153489150 | 34400 | 34400 | 34450 | 34400 | 794 |
| 479 | 20240926 | 112600 | 6126175000 | 34400 | 34450 | 34450 | 34400 | 164 |
| 480 | 20240926 | 112500 | 6120529700 | 34400 | 34450 | 34500 | 34400 | 1665 |
| 481 | 20240926 | 112400 | 6063210100 | 34500 | 34450 | 34500 | 34450 | 494 |
| 482 | 20240926 | 112300 | 6046190300 | 34500 | 34500 | 34500 | 34450 | 81 |
| 483 | 20240926 | 112200 | 6043397500 | 34500 | 34550 | 34550 | 34500 | 365 |
| 484 | 20240926 | 112100 | 6030803200 | 34550 | 34550 | 34550 | 34500 | 35 |
| 485 | 20240926 | 112000 | 6029594200 | 34500 | 34550 | 34600 | 34500 | 265 |
| 486 | 20240926 | 111900 | 6020440000 | 34550 | 34650 | 34650 | 34550 | 417 |
| 487 | 20240926 | 111800 | 6006012450 | 34650 | 34550 | 34650 | 34550 | 149 |
| 488 | 20240926 | 111700 | 6000857100 | 34550 | 34550 | 34550 | 34500 | 56 |
| 489 | 20240926 | 111600 | 5998922800 | 34500 | 34450 | 34550 | 34450 | 834 |
| 490 | 20240926 | 111500 | 5970179650 | 34450 | 34400 | 34450 | 34400 | 360 |
| 491 | 20240926 | 111400 | 5957795150 | 34400 | 34450 | 34450 | 34400 | 1498 |
| 492 | 20240926 | 111300 | 5906250600 | 34400 | 34450 | 34450 | 34400 | 384 |
| 493 | 20240926 | 111200 | 5893039000 | 34450 | 34450 | 34550 | 34400 | 1253 |
| 494 | 20240926 | 111100 | 5849891250 | 34500 | 34550 | 34550 | 34450 | 336 |
| 495 | 20240926 | 111000 | 5838306550 | 34450 | 34600 | 34600 | 34450 | 2772 |
| 496 | 20240926 | 110900 | 5742655200 | 34600 | 34650 | 34700 | 34600 | 2093 |
| 497 | 20240926 | 110800 | 5670227800 | 34600 | 34650 | 34650 | 34600 | 384 |
| 498 | 20240926 | 110700 | 5656930050 | 34650 | 34600 | 34650 | 34600 | 279 |
| 499 | 20240926 | 110600 | 5647266150 | 34650 | 34650 | 34650 | 34600 | 680 |
| 500 | 20240926 | 110500 | 5623709350 | 34650 | 34650 | 34650 | 34600 | 382 |
| 501 | 20240926 | 110400 | 5610475350 | 34600 | 34700 | 34700 | 34600 | 1704 |
| 502 | 20240926 | 110300 | 5551403550 | 34750 | 34850 | 34850 | 34700 | 650 |
| 503 | 20240926 | 110200 | 5528813950 | 34850 | 34800 | 34850 | 34750 | 352 |
| 504 | 20240926 | 110100 | 5516568450 | 34800 | 34850 | 34900 | 34800 | 2790 |
| 505 | 20240926 | 110000 | 5419450700 | 34800 | 34800 | 34800 | 34750 | 514 |
| 506 | 20240926 | 105900 | 5401569650 | 34800 | 34750 | 34800 | 34750 | 311 |
| 507 | 20240926 | 105800 | 5390761900 | 34750 | 34900 | 34900 | 34750 | 692 |
| 508 | 20240926 | 105700 | 5366682550 | 34900 | 34850 | 34900 | 34800 | 4141 |
| 509 | 20240926 | 105600 | 5222330450 | 34800 | 34800 | 34850 | 34800 | 1421 |
| 510 | 20240926 | 105500 | 5172865000 | 34800 | 34650 | 34800 | 34650 | 1776 |
| 511 | 20240926 | 105400 | 5111173600 | 34700 | 34650 | 34700 | 34650 | 834 |
| 512 | 20240926 | 105300 | 5082244200 | 34700 | 34700 | 34700 | 34650 | 378 |
| 513 | 20240926 | 105200 | 5069131400 | 34700 | 34600 | 34700 | 34600 | 3862 |
| 514 | 20240926 | 105100 | 4935340900 | 34600 | 34600 | 34600 | 34600 | 64 |
| 515 | 20240926 | 105000 | 4933126500 | 34600 | 34550 | 34600 | 34550 | 333 |
| 516 | 20240926 | 104900 | 4921618350 | 34550 | 34550 | 34650 | 34550 | 2272 |
| 517 | 20240926 | 104800 | 4842967600 | 34600 | 34550 | 34600 | 34550 | 571 |
| 518 | 20240926 | 104700 | 4823236200 | 34550 | 34600 | 34600 | 34550 | 319 |
| 519 | 20240926 | 104600 | 4812203100 | 34600 | 34600 | 34600 | 34550 | 254 |
| 520 | 20240926 | 104500 | 4803414900 | 34550 | 34500 | 34600 | 34500 | 128 |
| 521 | 20240926 | 104400 | 4798994200 | 34600 | 34550 | 34600 | 34500 | 494 |
| 522 | 20240926 | 104300 | 4781924650 | 34500 | 34550 | 34550 | 34500 | 412 |
| 523 | 20240926 | 104200 | 4767694000 | 34550 | 34600 | 34600 | 34550 | 648 |
| 524 | 20240926 | 104100 | 4745281150 | 34600 | 34550 | 34600 | 34550 | 891 |
| 525 | 20240926 | 104000 | 4714464700 | 34500 | 34500 | 34550 | 34500 | 826 |
| 526 | 20240926 | 103900 | 4685967150 | 34500 | 34450 | 34500 | 34450 | 375 |
| 527 | 20240926 | 103800 | 4673036500 | 34450 | 34450 | 34450 | 34450 | 97 |
| 528 | 20240926 | 103700 | 4669694850 | 34500 | 34450 | 34500 | 34450 | 127 |
| 529 | 20240926 | 103600 | 4665317850 | 34450 | 34450 | 34500 | 34450 | 263 |
| 530 | 20240926 | 103500 | 4656256700 | 34450 | 34500 | 34500 | 34450 | 78 |
| 531 | 20240926 | 103400 | 4653565850 | 34500 | 34500 | 34500 | 34400 | 306 |
| 532 | 20240926 | 103300 | 4643020850 | 34500 | 34500 | 34500 | 34500 | 10 |
| 533 | 20240926 | 103200 | 4642675850 | 34450 | 34500 | 34550 | 34400 | 394 |
| 534 | 20240926 | 103100 | 4629088350 | 34550 | 34500 | 34550 | 34500 | 37 |
| 535 | 20240926 | 103000 | 4627811700 | 34550 | 34500 | 34550 | 34500 | 13 |
| 536 | 20240926 | 102900 | 4627362700 | 34550 | 34550 | 34550 | 34500 | 177 |
| 537 | 20240926 | 102800 | 4621253700 | 34500 | 34500 | 34550 | 34500 | 1748 |
| 538 | 20240926 | 102700 | 4560947600 | 34450 | 34500 | 34500 | 34450 | 345 |
| 539 | 20240926 | 102600 | 4549058700 | 34450 | 34450 | 34500 | 34450 | 214 |
| 540 | 20240926 | 102500 | 4541685850 | 34450 | 34400 | 34550 | 34400 | 1680 |
| 541 | 20240926 | 102400 | 4483735100 | 34400 | 34500 | 34500 | 34400 | 1934 |
| 542 | 20240926 | 102300 | 4417115750 | 34500 | 34500 | 34500 | 34450 | 148 |
| 543 | 20240926 | 102200 | 4412010350 | 34500 | 34500 | 34500 | 34450 | 98 |
| 544 | 20240926 | 102100 | 4408631250 | 34450 | 34550 | 34550 | 34450 | 303 |
| 545 | 20240926 | 102000 | 4398171650 | 34500 | 34600 | 34600 | 34450 | 3204 |
| 546 | 20240926 | 101900 | 4287537050 | 34600 | 34550 | 34600 | 34550 | 165 |
| 547 | 20240926 | 101800 | 4281832350 | 34600 | 34550 | 34600 | 34550 | 395 |
| 548 | 20240926 | 101700 | 4268175550 | 34600 | 34700 | 34700 | 34600 | 777 |
| 549 | 20240926 | 101600 | 4241279400 | 34650 | 34700 | 34700 | 34650 | 508 |
| 550 | 20240926 | 101500 | 4223676700 | 34700 | 34650 | 34700 | 34650 | 1893 |
| 551 | 20240926 | 101400 | 4158018000 | 34650 | 34500 | 34700 | 34500 | 4236 |
| 552 | 20240926 | 101300 | 4011492300 | 34500 | 34550 | 34550 | 34500 | 786 |
| 553 | 20240926 | 101200 | 3984363650 | 34550 | 34550 | 34550 | 34500 | 183 |
| 554 | 20240926 | 101100 | 3978042850 | 34550 | 34500 | 34550 | 34500 | 700 |
| 555 | 20240926 | 101000 | 3953888550 | 34550 | 34500 | 34550 | 34500 | 222 |
| 556 | 20240926 | 100900 | 3946219000 | 34500 | 34500 | 34500 | 34450 | 727 |
| 557 | 20240926 | 100800 | 3921142800 | 34500 | 34450 | 34500 | 34400 | 2615 |
| 558 | 20240926 | 100700 | 3830951550 | 34450 | 34500 | 34500 | 34450 | 116 |
| 559 | 20240926 | 100600 | 3826951700 | 34500 | 34500 | 34500 | 34450 | 977 |
| 560 | 20240926 | 100500 | 3793291750 | 34500 | 34450 | 34500 | 34450 | 506 |
| 561 | 20240926 | 100400 | 3775859550 | 34450 | 34400 | 34450 | 34400 | 403 |
| 562 | 20240926 | 100300 | 3761986150 | 34450 | 34450 | 34450 | 34400 | 404 |
| 563 | 20240926 | 100200 | 3748071800 | 34400 | 34450 | 34450 | 34400 | 365 |
| 564 | 20240926 | 100100 | 3735498900 | 34400 | 34450 | 34450 | 34400 | 291 |
| 565 | 20240926 | 100000 | 3725482350 | 34400 | 34400 | 34450 | 34400 | 216 |
| 566 | 20240926 | 095900 | 3718051100 | 34400 | 34400 | 34450 | 34400 | 781 |
| 567 | 20240926 | 095800 | 3691184650 | 34400 | 34350 | 34400 | 34350 | 355 |
| 568 | 20240926 | 095700 | 3678977050 | 34400 | 34350 | 34400 | 34350 | 637 |
| 569 | 20240926 | 095600 | 3657095300 | 34400 | 34400 | 34450 | 34400 | 1663 |
| 570 | 20240926 | 095500 | 3599841450 | 34400 | 34350 | 34400 | 34350 | 887 |
| 571 | 20240926 | 095400 | 3569328850 | 34350 | 34250 | 34400 | 34250 | 414 |
| 572 | 20240926 | 095300 | 3555124000 | 34250 | 34200 | 34250 | 34200 | 1155 |
| 573 | 20240926 | 095200 | 3515605950 | 34200 | 34200 | 34250 | 34150 | 910 |
| 574 | 20240926 | 095100 | 3484490250 | 34150 | 34200 | 34200 | 34150 | 771 |
| 575 | 20240926 | 095000 | 3458125050 | 34150 | 34300 | 34300 | 34150 | 1515 |
| 576 | 20240926 | 094900 | 3406323050 | 34300 | 34250 | 34300 | 34250 | 37 |
| 577 | 20240926 | 094800 | 3405054350 | 34250 | 34250 | 34300 | 34200 | 895 |
| 578 | 20240926 | 094700 | 3374420050 | 34200 | 34200 | 34250 | 34200 | 276 |
| 579 | 20240926 | 094600 | 3364970750 | 34250 | 34250 | 34350 | 34200 | 633 |
| 580 | 20240926 | 094500 | 3343283400 | 34250 | 34250 | 34250 | 34200 | 163 |
| 581 | 20240926 | 094400 | 3337704800 | 34250 | 34250 | 34250 | 34250 | 24 |
| 582 | 20240926 | 094300 | 3336882800 | 34250 | 34200 | 34250 | 34150 | 1095 |
| 583 | 20240926 | 094200 | 3299429150 | 34250 | 34200 | 34250 | 34200 | 263 |
| 584 | 20240926 | 094100 | 3290426950 | 34200 | 34250 | 34250 | 34150 | 365 |
| 585 | 20240926 | 094000 | 3277929800 | 34150 | 34300 | 34300 | 34150 | 1984 |
| 586 | 20240926 | 093900 | 3210125200 | 34250 | 34300 | 34350 | 34250 | 1201 |
| 587 | 20240926 | 093800 | 3168944550 | 34300 | 34300 | 34400 | 34300 | 709 |
| 588 | 20240926 | 093700 | 3144593650 | 34300 | 34400 | 34400 | 34300 | 849 |
| 589 | 20240926 | 093600 | 3115469000 | 34350 | 34450 | 34450 | 34300 | 1237 |
| 590 | 20240926 | 093500 | 3072932300 | 34450 | 34350 | 34450 | 34350 | 2827 |
| 591 | 20240926 | 093400 | 2975683550 | 34350 | 34400 | 34400 | 34300 | 1043 |
| 592 | 20240926 | 093300 | 2939859500 | 34400 | 34450 | 34450 | 34400 | 701 |
| 593 | 20240926 | 093200 | 2915737400 | 34400 | 34400 | 34450 | 34400 | 163 |
| 594 | 20240926 | 093100 | 2910126850 | 34400 | 34350 | 34400 | 34250 | 1151 |
| 595 | 20240926 | 093000 | 2870601950 | 34300 | 34400 | 34400 | 34300 | 589 |
| 596 | 20240926 | 092900 | 2850394850 | 34300 | 34400 | 34400 | 34300 | 769 |
| 597 | 20240926 | 092800 | 2823999450 | 34400 | 34300 | 34400 | 34300 | 31 |
| 598 | 20240926 | 092700 | 2822933150 | 34400 | 34400 | 34400 | 34300 | 679 |
| 599 | 20240926 | 092600 | 2799631200 | 34450 | 34400 | 34450 | 34350 | 1130 |
| 600 | 20240926 | 092500 | 2760749800 | 34350 | 34300 | 34350 | 34250 | 1105 |
| 601 | 20240926 | 092400 | 2722838000 | 34300 | 34350 | 34400 | 34300 | 1003 |
| 602 | 20240926 | 092300 | 2688400450 | 34350 | 34400 | 34400 | 34200 | 1642 |
| 603 | 20240926 | 092200 | 2632110450 | 34400 | 34400 | 34500 | 34300 | 1492 |
| 604 | 20240926 | 092100 | 2580804650 | 34450 | 34550 | 34600 | 34450 | 1172 |
| 605 | 20240926 | 092000 | 2540381300 | 34550 | 34600 | 34650 | 34500 | 2522 |
| 606 | 20240926 | 091900 | 2453218650 | 34600 | 34600 | 34600 | 34550 | 2306 |
| 607 | 20240926 | 091800 | 2373449000 | 34550 | 34450 | 34600 | 34450 | 9620 |
| 608 | 20240926 | 091700 | 2041392750 | 34450 | 34350 | 34450 | 34250 | 2612 |
| 609 | 20240926 | 091600 | 1951594500 | 34350 | 34350 | 34350 | 34300 | 1094 |
| 610 | 20240926 | 091500 | 1914045550 | 34300 | 34400 | 34450 | 34250 | 2175 |
| 611 | 20240926 | 091400 | 1839316250 | 34400 | 34400 | 34450 | 34350 | 1672 |
| 612 | 20240926 | 091300 | 1781756600 | 34400 | 34400 | 34450 | 34350 | 1906 |
| 613 | 20240926 | 091200 | 1716171100 | 34400 | 34400 | 34500 | 34350 | 3599 |
| 614 | 20240926 | 091100 | 1592296650 | 34400 | 34150 | 34400 | 34150 | 4343 |
| 615 | 20240926 | 091000 | 1443392950 | 34100 | 34050 | 34250 | 34000 | 2935 |
| 616 | 20240926 | 090900 | 1343248400 | 34000 | 34250 | 34300 | 34000 | 6886 |
| 617 | 20240926 | 090800 | 1108356700 | 34250 | 34150 | 34300 | 34100 | 3987 |
| 618 | 20240926 | 090700 | 972005250 | 34150 | 34150 | 34200 | 34100 | 1896 |
| 619 | 20240926 | 090600 | 907262450 | 34150 | 34250 | 34250 | 34150 | 1908 |
| 620 | 20240926 | 090500 | 841965200 | 34250 | 34100 | 34250 | 34050 | 2120 |
| 621 | 20240926 | 090400 | 769589350 | 34100 | 34250 | 34300 | 34100 | 3691 |
| 622 | 20240926 | 090300 | 643534200 | 34150 | 34000 | 34250 | 33950 | 3018 |
| 623 | 20240926 | 090200 | 540663500 | 33900 | 34250 | 34300 | 33900 | 7666 |
| 624 | 20240926 | 090100 | 279709950 | 34400 | 34200 | 34500 | 34150 | 2002 |
| 625 | 20240926 | 090000 | 211107500 | 34150 | 34150 | 34150 | 33950 | 6170 |