32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 191300 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 6341 |
| 3 | 20240926 | 191200 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 4 | 20240926 | 191100 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 5 | 20240926 | 191000 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 6 | 20240926 | 190900 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 7 | 20240926 | 190800 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 8 | 20240926 | 190700 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 9 | 20240926 | 190600 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 10 | 20240926 | 190500 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 11 | 20240926 | 190400 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 12 | 20240926 | 190300 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 13 | 20240926 | 190200 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 14 | 20240926 | 190100 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 15 | 20240926 | 190000 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 16 | 20240926 | 185900 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 17 | 20240926 | 185800 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 18 | 20240926 | 185700 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 19 | 20240926 | 185600 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 20 | 20240926 | 185500 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 21 | 20240926 | 185400 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 22 | 20240926 | 185300 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 23 | 20240926 | 185200 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 24 | 20240926 | 185100 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 25 | 20240926 | 185000 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 26 | 20240926 | 184900 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 27 | 20240926 | 184800 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 28 | 20240926 | 184700 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 29 | 20240926 | 184600 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 30 | 20240926 | 184500 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 31 | 20240926 | 184400 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 32 | 20240926 | 184300 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 6341 |
| 33 | 20240926 | 184200 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 34 | 20240926 | 184100 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 35 | 20240926 | 184000 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 36 | 20240926 | 183900 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 37 | 20240926 | 183800 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 38 | 20240926 | 183700 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 39 | 20240926 | 183600 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 40 | 20240926 | 183500 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 41 | 20240926 | 183400 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 42 | 20240926 | 183300 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 43 | 20240926 | 183200 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 44 | 20240926 | 183100 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 45 | 20240926 | 183000 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 46 | 20240926 | 182900 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 47 | 20240926 | 182800 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 48 | 20240926 | 182700 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 49 | 20240926 | 182600 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 50 | 20240926 | 182500 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 51 | 20240926 | 182400 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 52 | 20240926 | 182300 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 53 | 20240926 | 182200 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 54 | 20240926 | 182100 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 55 | 20240926 | 182000 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 56 | 20240926 | 181900 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 57 | 20240926 | 181800 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 58 | 20240926 | 181700 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 59 | 20240926 | 181600 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 60 | 20240926 | 181500 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 61 | 20240926 | 181400 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 62 | 20240926 | 181300 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 6341 |
| 63 | 20240926 | 181200 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 64 | 20240926 | 181100 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 65 | 20240926 | 181000 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 66 | 20240926 | 180900 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 67 | 20240926 | 180800 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 68 | 20240926 | 180700 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 69 | 20240926 | 180600 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 70 | 20240926 | 180500 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 71 | 20240926 | 180400 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 72 | 20240926 | 180300 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 73 | 20240926 | 180200 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 74 | 20240926 | 180100 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 75 | 20240926 | 180000 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 76 | 20240926 | 175900 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 77 | 20240926 | 175800 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 78 | 20240926 | 175700 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 79 | 20240926 | 175600 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 80 | 20240926 | 175500 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 81 | 20240926 | 175400 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 82 | 20240926 | 175300 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 83 | 20240926 | 175200 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 84 | 20240926 | 175100 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 85 | 20240926 | 175000 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 86 | 20240926 | 174900 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 87 | 20240926 | 174800 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 88 | 20240926 | 174700 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 89 | 20240926 | 174600 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 90 | 20240926 | 174500 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 91 | 20240926 | 174400 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 92 | 20240926 | 174300 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 6341 |
| 93 | 20240926 | 174200 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 94 | 20240926 | 174100 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 95 | 20240926 | 174000 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 96 | 20240926 | 173900 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 97 | 20240926 | 173800 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 98 | 20240926 | 173700 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 99 | 20240926 | 173600 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 100 | 20240926 | 173500 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 101 | 20240926 | 173400 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 102 | 20240926 | 173300 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 103 | 20240926 | 173200 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 104 | 20240926 | 173100 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 105 | 20240926 | 173000 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 106 | 20240926 | 172900 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 107 | 20240926 | 172800 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 108 | 20240926 | 172700 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 109 | 20240926 | 172600 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 110 | 20240926 | 172500 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 111 | 20240926 | 172400 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 112 | 20240926 | 172300 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 113 | 20240926 | 172200 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 114 | 20240926 | 172100 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 115 | 20240926 | 172000 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 116 | 20240926 | 171900 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 117 | 20240926 | 171800 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 118 | 20240926 | 171700 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 119 | 20240926 | 171600 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 120 | 20240926 | 171500 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 121 | 20240926 | 171400 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 122 | 20240926 | 171300 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 6341 |
| 123 | 20240926 | 171200 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 124 | 20240926 | 171100 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 125 | 20240926 | 171000 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 126 | 20240926 | 170900 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 127 | 20240926 | 170800 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 128 | 20240926 | 170700 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 129 | 20240926 | 170600 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 130 | 20240926 | 170500 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 131 | 20240926 | 170400 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 132 | 20240926 | 170300 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 133 | 20240926 | 170200 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 134 | 20240926 | 170100 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 135 | 20240926 | 170000 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 136 | 20240926 | 165900 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 137 | 20240926 | 165800 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 138 | 20240926 | 165700 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 139 | 20240926 | 165600 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 140 | 20240926 | 165500 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 141 | 20240926 | 165400 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 142 | 20240926 | 165300 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 143 | 20240926 | 165200 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 144 | 20240926 | 165100 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 145 | 20240926 | 165000 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 146 | 20240926 | 164900 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 147 | 20240926 | 164800 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 148 | 20240926 | 164700 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 149 | 20240926 | 164600 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 150 | 20240926 | 164500 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 151 | 20240926 | 164400 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 152 | 20240926 | 164300 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 6341 |
| 153 | 20240926 | 164200 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 154 | 20240926 | 164100 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 155 | 20240926 | 164000 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 156 | 20240926 | 163900 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 157 | 20240926 | 163800 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 158 | 20240926 | 163700 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 159 | 20240926 | 163600 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 160 | 20240926 | 163500 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 161 | 20240926 | 163400 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 162 | 20240926 | 163300 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 163 | 20240926 | 163200 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 164 | 20240926 | 163100 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 165 | 20240926 | 163000 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 166 | 20240926 | 162900 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 167 | 20240926 | 162800 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 168 | 20240926 | 162700 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 169 | 20240926 | 162600 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 170 | 20240926 | 162500 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 171 | 20240926 | 162400 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 172 | 20240926 | 162300 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 173 | 20240926 | 162200 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 174 | 20240926 | 162100 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 175 | 20240926 | 162000 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 176 | 20240926 | 161900 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 177 | 20240926 | 161800 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 178 | 20240926 | 161700 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 179 | 20240926 | 161600 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 180 | 20240926 | 161500 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 181 | 20240926 | 161400 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 182 | 20240926 | 161300 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 6341 |
| 183 | 20240926 | 161200 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 184 | 20240926 | 161100 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 185 | 20240926 | 161000 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 186 | 20240926 | 160900 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 187 | 20240926 | 160800 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 188 | 20240926 | 160700 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 189 | 20240926 | 160600 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 190 | 20240926 | 160500 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 191 | 20240926 | 160400 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 192 | 20240926 | 160300 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 193 | 20240926 | 160200 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 194 | 20240926 | 160100 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 195 | 20240926 | 160000 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 196 | 20240926 | 155900 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 197 | 20240926 | 155800 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 198 | 20240926 | 155700 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 199 | 20240926 | 155600 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 200 | 20240926 | 155500 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 201 | 20240926 | 155400 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 202 | 20240926 | 155300 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 203 | 20240926 | 155200 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 204 | 20240926 | 155100 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 205 | 20240926 | 155000 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 206 | 20240926 | 154900 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 207 | 20240926 | 154800 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 208 | 20240926 | 154700 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 209 | 20240926 | 154600 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 210 | 20240926 | 154500 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 211 | 20240926 | 154400 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 212 | 20240926 | 154300 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 6341 |
| 213 | 20240926 | 154200 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 214 | 20240926 | 154100 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 215 | 20240926 | 154000 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 216 | 20240926 | 153900 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 217 | 20240926 | 153800 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 218 | 20240926 | 153700 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 219 | 20240926 | 153600 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 220 | 20240926 | 153500 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 221 | 20240926 | 153400 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 222 | 20240926 | 153300 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 223 | 20240926 | 153200 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 224 | 20240926 | 153100 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 225 | 20240926 | 153000 | 3396879550 | 41200 | 41200 | 41200 | 41200 | 6341 |
| 226 | 20240926 | 152900 | 3135630350 | 41150 | 41150 | 41150 | 41150 | 0 |
| 227 | 20240926 | 152800 | 3135630350 | 41150 | 41150 | 41150 | 41150 | 0 |
| 228 | 20240926 | 152700 | 3135630350 | 41150 | 41150 | 41150 | 41150 | 0 |
| 229 | 20240926 | 152600 | 3135630350 | 41150 | 41150 | 41150 | 41150 | 0 |
| 230 | 20240926 | 152500 | 3135630350 | 41150 | 41150 | 41150 | 41150 | 0 |
| 231 | 20240926 | 152400 | 3135630350 | 41150 | 41150 | 41150 | 41150 | 0 |
| 232 | 20240926 | 152300 | 3135630350 | 41150 | 41150 | 41150 | 41150 | 0 |
| 233 | 20240926 | 152200 | 3135630350 | 41150 | 41150 | 41150 | 41150 | 0 |
| 234 | 20240926 | 152100 | 3135630350 | 41150 | 41150 | 41150 | 41150 | 0 |
| 235 | 20240926 | 152000 | 3135630350 | 41150 | 41150 | 41150 | 41150 | 0 |
| 236 | 20240926 | 151900 | 3135630350 | 41150 | 41150 | 41150 | 41100 | 388 |
| 237 | 20240926 | 151800 | 3119671200 | 41100 | 41100 | 41150 | 41100 | 248 |
| 238 | 20240926 | 151700 | 3109470900 | 41150 | 41150 | 41150 | 41100 | 251 |
| 239 | 20240926 | 151600 | 3099148900 | 41150 | 41150 | 41150 | 41100 | 310 |
| 240 | 20240926 | 151500 | 3086397300 | 41150 | 41150 | 41150 | 41100 | 251 |
| 241 | 20240926 | 151400 | 3076073800 | 41100 | 41100 | 41150 | 41100 | 229 |
| 242 | 20240926 | 151300 | 3066657400 | 41150 | 41150 | 41150 | 41100 | 276 |
| 243 | 20240926 | 151200 | 3055304800 | 41100 | 41150 | 41150 | 41100 | 185 |
| 244 | 20240926 | 151100 | 3047697500 | 41100 | 41100 | 41150 | 41100 | 164 |
| 245 | 20240926 | 151000 | 3040954300 | 41150 | 41100 | 41150 | 41100 | 349 |
| 246 | 20240926 | 150900 | 3026605700 | 41100 | 41100 | 41150 | 41050 | 616 |
| 247 | 20240926 | 150800 | 3001290750 | 41050 | 41100 | 41100 | 41050 | 274 |
| 248 | 20240926 | 150700 | 2990034900 | 41100 | 41050 | 41100 | 41050 | 235 |
| 249 | 20240926 | 150600 | 2980381900 | 41050 | 41050 | 41100 | 41000 | 400 |
| 250 | 20240926 | 150500 | 2963959500 | 41000 | 41000 | 41050 | 40950 | 373 |
| 251 | 20240926 | 150400 | 2948667450 | 40950 | 41000 | 41000 | 40900 | 1098 |
| 252 | 20240926 | 150300 | 2903730200 | 41000 | 40950 | 41000 | 40950 | 246 |
| 253 | 20240926 | 150200 | 2893654250 | 41000 | 40950 | 41000 | 40950 | 384 |
| 254 | 20240926 | 150100 | 2877915600 | 40950 | 40950 | 41050 | 40950 | 455 |
| 255 | 20240926 | 150000 | 2859261750 | 40950 | 41000 | 41000 | 40950 | 377 |
| 256 | 20240926 | 145900 | 2843812400 | 41000 | 41050 | 41050 | 41000 | 165 |
| 257 | 20240926 | 145800 | 2837040500 | 41000 | 41000 | 41050 | 41000 | 115 |
| 258 | 20240926 | 145700 | 2832320950 | 41000 | 41050 | 41050 | 41000 | 104 |
| 259 | 20240926 | 145600 | 2828053850 | 41050 | 41050 | 41050 | 41000 | 103 |
| 260 | 20240926 | 145500 | 2823827800 | 41000 | 41150 | 41150 | 41000 | 1433 |
| 261 | 20240926 | 145400 | 2764935600 | 41150 | 41150 | 41150 | 41100 | 142 |
| 262 | 20240926 | 145300 | 2759092450 | 41150 | 41150 | 41150 | 41150 | 161 |
| 263 | 20240926 | 145200 | 2752467300 | 41150 | 41150 | 41150 | 41100 | 495 |
| 264 | 20240926 | 145100 | 2732100350 | 41150 | 41150 | 41150 | 41100 | 284 |
| 265 | 20240926 | 145000 | 2720416100 | 41150 | 41150 | 41150 | 41150 | 58 |
| 266 | 20240926 | 144900 | 2718029400 | 41150 | 41150 | 41150 | 41150 | 11 |
| 267 | 20240926 | 144800 | 2717576750 | 41150 | 41150 | 41150 | 41100 | 253 |
| 268 | 20240926 | 144700 | 2707174650 | 41150 | 41100 | 41150 | 41050 | 647 |
| 269 | 20240926 | 144600 | 2680580100 | 41100 | 41100 | 41100 | 41100 | 116 |
| 270 | 20240926 | 144500 | 2675812500 | 41100 | 41100 | 41100 | 41100 | 74 |
| 271 | 20240926 | 144400 | 2672771100 | 41100 | 41100 | 41100 | 41050 | 197 |
| 272 | 20240926 | 144300 | 2664678250 | 41100 | 41100 | 41100 | 41050 | 66 |
| 273 | 20240926 | 144200 | 2661967350 | 41100 | 41100 | 41100 | 41050 | 84 |
| 274 | 20240926 | 144100 | 2658515450 | 41050 | 41100 | 41100 | 41050 | 98 |
| 275 | 20240926 | 144000 | 2654489450 | 41100 | 41100 | 41100 | 41100 | 96 |
| 276 | 20240926 | 143900 | 2650543850 | 41100 | 41100 | 41100 | 41050 | 149 |
| 277 | 20240926 | 143800 | 2644423950 | 41100 | 41100 | 41100 | 41100 | 55 |
| 278 | 20240926 | 143700 | 2642163450 | 41100 | 41100 | 41100 | 41050 | 70 |
| 279 | 20240926 | 143600 | 2639286500 | 41100 | 41100 | 41100 | 41050 | 118 |
| 280 | 20240926 | 143500 | 2634438350 | 41100 | 41100 | 41100 | 41050 | 69 |
| 281 | 20240926 | 143400 | 2631603700 | 41100 | 41050 | 41100 | 41050 | 88 |
| 282 | 20240926 | 143300 | 2627987800 | 41100 | 41100 | 41100 | 41050 | 209 |
| 283 | 20240926 | 143200 | 2619405400 | 41100 | 41100 | 41100 | 41100 | 42 |
| 284 | 20240926 | 143100 | 2617679200 | 41100 | 41100 | 41100 | 41100 | 59 |
| 285 | 20240926 | 143000 | 2615254300 | 41050 | 41100 | 41100 | 41050 | 59 |
| 286 | 20240926 | 142900 | 2612830650 | 41100 | 41100 | 41100 | 41100 | 108 |
| 287 | 20240926 | 142800 | 2608391850 | 41100 | 41000 | 41100 | 40950 | 671 |
| 288 | 20240926 | 142700 | 2580875700 | 40950 | 41000 | 41000 | 40950 | 126 |
| 289 | 20240926 | 142600 | 2575712600 | 41000 | 41000 | 41000 | 40950 | 50 |
| 290 | 20240926 | 142500 | 2573664200 | 41000 | 40900 | 41000 | 40900 | 88 |
| 291 | 20240926 | 142400 | 2570056300 | 40900 | 40950 | 40950 | 40900 | 109 |
| 292 | 20240926 | 142300 | 2565594400 | 40950 | 41000 | 41000 | 40950 | 82 |
| 293 | 20240926 | 142200 | 2562234550 | 40950 | 40950 | 41000 | 40950 | 57 |
| 294 | 20240926 | 142100 | 2559899750 | 40950 | 40950 | 41000 | 40900 | 149 |
| 295 | 20240926 | 142000 | 2553800700 | 40900 | 40950 | 41000 | 40900 | 99 |
| 296 | 20240926 | 141900 | 2549748800 | 40900 | 40950 | 41000 | 40900 | 380 |
| 297 | 20240926 | 141800 | 2534184600 | 41000 | 40950 | 41000 | 40950 | 155 |
| 298 | 20240926 | 141700 | 2527834700 | 40950 | 40950 | 41000 | 40950 | 190 |
| 299 | 20240926 | 141600 | 2520052000 | 41000 | 41000 | 41000 | 40950 | 39 |
| 300 | 20240926 | 141500 | 2518454250 | 40950 | 41000 | 41000 | 40950 | 157 |
| 301 | 20240926 | 141400 | 2512024600 | 41000 | 41000 | 41000 | 40950 | 156 |
| 302 | 20240926 | 141300 | 2505632850 | 40950 | 41000 | 41000 | 40950 | 97 |
| 303 | 20240926 | 141200 | 2501660200 | 40950 | 41000 | 41000 | 40950 | 122 |
| 304 | 20240926 | 141100 | 2496663800 | 41000 | 41000 | 41000 | 40950 | 137 |
| 305 | 20240926 | 141000 | 2491049450 | 40950 | 41000 | 41000 | 40950 | 110 |
| 306 | 20240926 | 140900 | 2486543500 | 40950 | 41000 | 41000 | 40950 | 102 |
| 307 | 20240926 | 140800 | 2482364450 | 40950 | 40950 | 41000 | 40950 | 39 |
| 308 | 20240926 | 140700 | 2480767300 | 41000 | 41000 | 41000 | 40950 | 100 |
| 309 | 20240926 | 140600 | 2476669850 | 40950 | 41100 | 41100 | 40950 | 1382 |
| 310 | 20240926 | 140500 | 2419967300 | 41050 | 41100 | 41100 | 41050 | 396 |
| 311 | 20240926 | 140400 | 2403710750 | 41100 | 41050 | 41100 | 41050 | 25 |
| 312 | 20240926 | 140300 | 2402683500 | 41050 | 41100 | 41100 | 41050 | 127 |
| 313 | 20240926 | 140200 | 2397465500 | 41100 | 41100 | 41100 | 41050 | 252 |
| 314 | 20240926 | 140100 | 2387110000 | 41100 | 41100 | 41100 | 41050 | 89 |
| 315 | 20240926 | 140000 | 2383453150 | 41050 | 41100 | 41100 | 41050 | 126 |
| 316 | 20240926 | 135900 | 2378276600 | 41050 | 41100 | 41100 | 41050 | 106 |
| 317 | 20240926 | 135800 | 2373923400 | 41100 | 41050 | 41100 | 41050 | 65 |
| 318 | 20240926 | 135700 | 2371253650 | 41100 | 41100 | 41100 | 41050 | 93 |
| 319 | 20240926 | 135600 | 2367432750 | 41100 | 41050 | 41100 | 41050 | 149 |
| 320 | 20240926 | 135500 | 2361313550 | 41100 | 41100 | 41100 | 41050 | 116 |
| 321 | 20240926 | 135400 | 2356548850 | 41050 | 41050 | 41100 | 41050 | 54 |
| 322 | 20240926 | 135300 | 2354331350 | 41100 | 41100 | 41100 | 41050 | 42 |
| 323 | 20240926 | 135200 | 2352606400 | 41100 | 41100 | 41100 | 41050 | 226 |
| 324 | 20240926 | 135100 | 2343318650 | 41050 | 41100 | 41100 | 41050 | 126 |
| 325 | 20240926 | 135000 | 2338140850 | 41050 | 41100 | 41100 | 41050 | 9 |
| 326 | 20240926 | 134900 | 2337771250 | 41100 | 41100 | 41100 | 41100 | 107 |
| 327 | 20240926 | 134800 | 2333373550 | 41100 | 41100 | 41100 | 41050 | 46 |
| 328 | 20240926 | 134700 | 2331484450 | 41100 | 41100 | 41100 | 41100 | 6 |
| 329 | 20240926 | 134600 | 2331237850 | 41100 | 41100 | 41100 | 41100 | 53 |
| 330 | 20240926 | 134500 | 2329059550 | 41100 | 41100 | 41100 | 41050 | 39 |
| 331 | 20240926 | 134400 | 2327456900 | 41100 | 41050 | 41100 | 41050 | 47 |
| 332 | 20240926 | 134300 | 2325526550 | 41100 | 41050 | 41100 | 41050 | 71 |
| 333 | 20240926 | 134200 | 2322609950 | 41050 | 41100 | 41100 | 41050 | 80 |
| 334 | 20240926 | 134100 | 2319325700 | 41050 | 41050 | 41100 | 41050 | 207 |
| 335 | 20240926 | 134000 | 2310826600 | 41050 | 41050 | 41050 | 41000 | 69 |
| 336 | 20240926 | 133900 | 2307995600 | 41050 | 41050 | 41050 | 41050 | 83 |
| 337 | 20240926 | 133800 | 2304588450 | 41050 | 41050 | 41050 | 41000 | 149 |
| 338 | 20240926 | 133700 | 2298472250 | 41050 | 41050 | 41050 | 41050 | 14 |
| 339 | 20240926 | 133600 | 2297897550 | 41050 | 41050 | 41050 | 41000 | 240 |
| 340 | 20240926 | 133500 | 2288049350 | 41050 | 41050 | 41050 | 41000 | 152 |
| 341 | 20240926 | 133400 | 2281810000 | 41050 | 41050 | 41050 | 41050 | 284 |
| 342 | 20240926 | 133300 | 2270151800 | 41050 | 41050 | 41050 | 41050 | 72 |
| 343 | 20240926 | 133200 | 2267196200 | 41050 | 41050 | 41050 | 41000 | 101 |
| 344 | 20240926 | 133100 | 2263052100 | 41050 | 41050 | 41050 | 41050 | 17 |
| 345 | 20240926 | 133000 | 2262354250 | 41050 | 41050 | 41050 | 41000 | 40 |
| 346 | 20240926 | 132900 | 2260712750 | 41050 | 41050 | 41050 | 41050 | 46 |
| 347 | 20240926 | 132800 | 2258824450 | 41050 | 41050 | 41050 | 41050 | 8 |
| 348 | 20240926 | 132700 | 2258496050 | 41000 | 41050 | 41050 | 41000 | 107 |
| 349 | 20240926 | 132600 | 2254105200 | 41050 | 41050 | 41050 | 41050 | 18 |
| 350 | 20240926 | 132500 | 2253366300 | 41050 | 41000 | 41050 | 41000 | 13 |
| 351 | 20240926 | 132400 | 2252832950 | 41050 | 41050 | 41050 | 41050 | 57 |
| 352 | 20240926 | 132300 | 2250493100 | 41050 | 41050 | 41050 | 41050 | 88 |
| 353 | 20240926 | 132200 | 2246880700 | 41000 | 41050 | 41050 | 41000 | 13 |
| 354 | 20240926 | 132100 | 2246347300 | 41000 | 41050 | 41050 | 41000 | 72 |
| 355 | 20240926 | 132000 | 2243392950 | 41050 | 41000 | 41050 | 41000 | 26 |
| 356 | 20240926 | 131900 | 2242326250 | 41000 | 41000 | 41050 | 40950 | 193 |
| 357 | 20240926 | 131800 | 2234412300 | 41000 | 41050 | 41050 | 41000 | 44 |
| 358 | 20240926 | 131700 | 2232608200 | 40950 | 41000 | 41050 | 40950 | 97 |
| 359 | 20240926 | 131600 | 2228632900 | 41000 | 41050 | 41050 | 41000 | 47 |
| 360 | 20240926 | 131500 | 2226705550 | 41000 | 41000 | 41000 | 40950 | 237 |
| 361 | 20240926 | 131400 | 2216990900 | 40950 | 41000 | 41000 | 40950 | 39 |
| 362 | 20240926 | 131300 | 2215392550 | 41000 | 41000 | 41050 | 41000 | 35 |
| 363 | 20240926 | 131200 | 2213957400 | 41000 | 41000 | 41050 | 40950 | 139 |
| 364 | 20240926 | 131100 | 2208260700 | 40950 | 41000 | 41000 | 40950 | 8 |
| 365 | 20240926 | 131000 | 2207932900 | 41050 | 41000 | 41050 | 40950 | 121 |
| 366 | 20240926 | 130900 | 2202972800 | 40950 | 41000 | 41000 | 40950 | 89 |
| 367 | 20240926 | 130800 | 2199324050 | 41000 | 41050 | 41050 | 41000 | 110 |
| 368 | 20240926 | 130700 | 2194813100 | 41000 | 40950 | 41000 | 40950 | 298 |
| 369 | 20240926 | 130600 | 2182596600 | 40950 | 40950 | 40950 | 40950 | 40 |
| 370 | 20240926 | 130500 | 2180958600 | 41000 | 41000 | 41000 | 40950 | 72 |
| 371 | 20240926 | 130400 | 2178007650 | 40950 | 41050 | 41050 | 40950 | 297 |
| 372 | 20240926 | 130300 | 2165831600 | 41000 | 41050 | 41050 | 41000 | 123 |
| 373 | 20240926 | 130200 | 2160783150 | 41050 | 41000 | 41050 | 41000 | 124 |
| 374 | 20240926 | 130100 | 2155693200 | 41000 | 41050 | 41050 | 41000 | 129 |
| 375 | 20240926 | 130000 | 2150400800 | 41050 | 41050 | 41050 | 41000 | 27 |
| 376 | 20240926 | 125900 | 2149293200 | 41000 | 41050 | 41050 | 41000 | 16 |
| 377 | 20240926 | 125800 | 2148636600 | 41050 | 41000 | 41050 | 41000 | 87 |
| 378 | 20240926 | 125700 | 2145067550 | 41050 | 41000 | 41050 | 41000 | 87 |
| 379 | 20240926 | 125600 | 2141499250 | 41050 | 41000 | 41050 | 41000 | 87 |
| 380 | 20240926 | 125500 | 2137929300 | 41000 | 41000 | 41000 | 41000 | 1 |
| 381 | 20240926 | 125400 | 2137888300 | 41050 | 41050 | 41050 | 41000 | 65 |
| 382 | 20240926 | 125300 | 2135220400 | 41000 | 41050 | 41050 | 41000 | 74 |
| 383 | 20240926 | 125200 | 2132184100 | 41000 | 41000 | 41000 | 41000 | 5 |
| 384 | 20240926 | 125100 | 2131979100 | 41050 | 41050 | 41050 | 41050 | 5 |
| 385 | 20240926 | 125000 | 2131773850 | 41000 | 41100 | 41100 | 41000 | 243 |
| 386 | 20240926 | 124900 | 2121801500 | 41050 | 41050 | 41100 | 41050 | 45 |
| 387 | 20240926 | 124800 | 2119953500 | 41050 | 41050 | 41050 | 41050 | 28 |
| 388 | 20240926 | 124700 | 2118804100 | 41050 | 41050 | 41050 | 41050 | 7 |
| 389 | 20240926 | 124600 | 2118516750 | 41100 | 41050 | 41100 | 41000 | 180 |
| 390 | 20240926 | 124500 | 2111129050 | 41050 | 41050 | 41100 | 41050 | 141 |
| 391 | 20240926 | 124400 | 2105340600 | 41050 | 41050 | 41050 | 41000 | 100 |
| 392 | 20240926 | 124300 | 2101235850 | 41100 | 41050 | 41100 | 41050 | 40 |
| 393 | 20240926 | 124200 | 2099593550 | 41050 | 41100 | 41100 | 41050 | 118 |
| 394 | 20240926 | 124100 | 2094747300 | 41050 | 41050 | 41050 | 41050 | 32 |
| 395 | 20240926 | 124000 | 2093433700 | 41100 | 41100 | 41100 | 41050 | 37 |
| 396 | 20240926 | 123900 | 2091914250 | 41100 | 41100 | 41100 | 41050 | 210 |
| 397 | 20240926 | 123800 | 2083284900 | 41100 | 41100 | 41100 | 41100 | 125 |
| 398 | 20240926 | 123700 | 2078147400 | 41050 | 41050 | 41100 | 41050 | 3 |
| 399 | 20240926 | 123600 | 2078024200 | 41050 | 41100 | 41100 | 41050 | 82 |
| 400 | 20240926 | 123500 | 2074655650 | 41100 | 41100 | 41100 | 41050 | 53 |
| 401 | 20240926 | 123400 | 2072478000 | 41100 | 41100 | 41100 | 41050 | 15 |
| 402 | 20240926 | 123300 | 2071861750 | 41100 | 41100 | 41100 | 41100 | 82 |
| 403 | 20240926 | 123200 | 2068491550 | 41150 | 41050 | 41150 | 41050 | 197 |
| 404 | 20240926 | 123100 | 2060396450 | 41100 | 41050 | 41100 | 41000 | 309 |
| 405 | 20240926 | 123000 | 2047712600 | 41100 | 41100 | 41100 | 41050 | 117 |
| 406 | 20240926 | 122900 | 2042904150 | 41100 | 41050 | 41100 | 41050 | 86 |
| 407 | 20240926 | 122800 | 2039371200 | 41100 | 41100 | 41100 | 41100 | 191 |
| 408 | 20240926 | 122700 | 2031521100 | 41100 | 41100 | 41100 | 41050 | 42 |
| 409 | 20240926 | 122600 | 2029796250 | 41050 | 41100 | 41100 | 41050 | 15 |
| 410 | 20240926 | 122500 | 2029180000 | 41100 | 41100 | 41100 | 41100 | 41 |
| 411 | 20240926 | 122400 | 2027494900 | 41100 | 41100 | 41100 | 41050 | 98 |
| 412 | 20240926 | 122300 | 2023468750 | 41050 | 41050 | 41050 | 41050 | 5 |
| 413 | 20240926 | 122200 | 2023263500 | 41050 | 41050 | 41100 | 41050 | 168 |
| 414 | 20240926 | 122100 | 2016363850 | 41050 | 41100 | 41100 | 41050 | 53 |
| 415 | 20240926 | 122000 | 2014185750 | 41100 | 41050 | 41100 | 41050 | 42 |
| 416 | 20240926 | 121900 | 2012460950 | 41100 | 41100 | 41100 | 41100 | 45 |
| 417 | 20240926 | 121800 | 2010611450 | 41050 | 41100 | 41100 | 41050 | 20 |
| 418 | 20240926 | 121700 | 2009789700 | 41100 | 41100 | 41100 | 41050 | 213 |
| 419 | 20240926 | 121600 | 2001037300 | 41100 | 41050 | 41100 | 41050 | 229 |
| 420 | 20240926 | 121500 | 1991625650 | 41100 | 41100 | 41100 | 41050 | 121 |
| 421 | 20240926 | 121400 | 1986653950 | 41100 | 41100 | 41100 | 41100 | 50 |
| 422 | 20240926 | 121300 | 1984598950 | 41050 | 41100 | 41100 | 41050 | 56 |
| 423 | 20240926 | 121200 | 1982297600 | 41100 | 41050 | 41100 | 41050 | 39 |
| 424 | 20240926 | 121100 | 1980696100 | 41100 | 41050 | 41100 | 41050 | 47 |
| 425 | 20240926 | 121000 | 1978764650 | 41050 | 41100 | 41100 | 41050 | 108 |
| 426 | 20240926 | 120900 | 1974327400 | 41000 | 41050 | 41100 | 41000 | 262 |
| 427 | 20240926 | 120800 | 1963578600 | 41050 | 41050 | 41050 | 41000 | 187 |
| 428 | 20240926 | 120700 | 1955904500 | 41100 | 41050 | 41100 | 41050 | 52 |
| 429 | 20240926 | 120600 | 1953769650 | 41050 | 41050 | 41150 | 41050 | 116 |
| 430 | 20240926 | 120500 | 1949002000 | 41100 | 41200 | 41200 | 41100 | 394 |
| 431 | 20240926 | 120400 | 1932789700 | 41200 | 41200 | 41200 | 41200 | 16 |
| 432 | 20240926 | 120300 | 1932130500 | 41200 | 41200 | 41200 | 41150 | 57 |
| 433 | 20240926 | 120200 | 1929783750 | 41150 | 41150 | 41200 | 41150 | 115 |
| 434 | 20240926 | 120100 | 1925047500 | 41150 | 41200 | 41200 | 41150 | 140 |
| 435 | 20240926 | 120000 | 1919281500 | 41150 | 41200 | 41200 | 41150 | 37 |
| 436 | 20240926 | 115900 | 1917758700 | 41050 | 41100 | 41150 | 41050 | 1036 |
| 437 | 20240926 | 115800 | 1875149050 | 41100 | 41100 | 41100 | 41050 | 103 |
| 438 | 20240926 | 115700 | 1870917400 | 41100 | 41100 | 41100 | 41100 | 37 |
| 439 | 20240926 | 115600 | 1869396700 | 41100 | 41050 | 41100 | 41050 | 198 |
| 440 | 20240926 | 115500 | 1861260250 | 41050 | 41100 | 41100 | 41050 | 223 |
| 441 | 20240926 | 115400 | 1852096450 | 41100 | 41050 | 41100 | 41050 | 296 |
| 442 | 20240926 | 115300 | 1839943600 | 41050 | 41100 | 41100 | 41050 | 38 |
| 443 | 20240926 | 115200 | 1838383450 | 41100 | 41100 | 41100 | 41100 | 110 |
| 444 | 20240926 | 115100 | 1833862450 | 41100 | 41050 | 41100 | 41050 | 93 |
| 445 | 20240926 | 115000 | 1830041550 | 41100 | 41100 | 41100 | 41050 | 97 |
| 446 | 20240926 | 114900 | 1826055700 | 41100 | 41100 | 41100 | 41100 | 55 |
| 447 | 20240926 | 114800 | 1823795200 | 41100 | 41100 | 41100 | 41050 | 212 |
| 448 | 20240926 | 114700 | 1815084900 | 41100 | 41100 | 41100 | 41100 | 60 |
| 449 | 20240926 | 114600 | 1812618900 | 41100 | 41100 | 41100 | 41050 | 98 |
| 450 | 20240926 | 114500 | 1808592500 | 41100 | 41100 | 41100 | 41050 | 67 |
| 451 | 20240926 | 114400 | 1805839050 | 41100 | 41100 | 41100 | 41100 | 33 |
| 452 | 20240926 | 114300 | 1804482750 | 41050 | 41050 | 41100 | 41050 | 124 |
| 453 | 20240926 | 114200 | 1799387950 | 41050 | 41050 | 41100 | 41050 | 58 |
| 454 | 20240926 | 114100 | 1797006850 | 41050 | 41100 | 41100 | 41050 | 278 |
| 455 | 20240926 | 114000 | 1785587500 | 41100 | 41050 | 41100 | 41050 | 199 |
| 456 | 20240926 | 113900 | 1777411750 | 41050 | 41050 | 41050 | 41050 | 85 |
| 457 | 20240926 | 113800 | 1773922500 | 41100 | 41050 | 41100 | 41050 | 241 |
| 458 | 20240926 | 113700 | 1764029250 | 41050 | 41100 | 41100 | 41050 | 131 |
| 459 | 20240926 | 113600 | 1758645400 | 41100 | 41100 | 41100 | 41050 | 441 |
| 460 | 20240926 | 113500 | 1740521700 | 41050 | 41100 | 41100 | 41050 | 7 |
| 461 | 20240926 | 113400 | 1740234300 | 41100 | 41050 | 41100 | 41050 | 69 |
| 462 | 20240926 | 113300 | 1737399800 | 41100 | 41100 | 41100 | 41050 | 312 |
| 463 | 20240926 | 113200 | 1724586600 | 41050 | 41100 | 41100 | 41050 | 96 |
| 464 | 20240926 | 113100 | 1720642500 | 41050 | 41100 | 41100 | 41050 | 85 |
| 465 | 20240926 | 113000 | 1717150400 | 41100 | 41100 | 41100 | 41050 | 75 |
| 466 | 20240926 | 112900 | 1714068150 | 41100 | 41100 | 41100 | 41050 | 388 |
| 467 | 20240926 | 112800 | 1698135050 | 41100 | 41100 | 41100 | 41100 | 247 |
| 468 | 20240926 | 112700 | 1687983350 | 41100 | 41050 | 41100 | 41050 | 118 |
| 469 | 20240926 | 112600 | 1683135250 | 41100 | 41100 | 41100 | 41100 | 129 |
| 470 | 20240926 | 112500 | 1677833350 | 41050 | 41000 | 41100 | 41000 | 37 |
| 471 | 20240926 | 112400 | 1676315700 | 41050 | 41050 | 41050 | 41050 | 127 |
| 472 | 20240926 | 112300 | 1671102350 | 41100 | 41050 | 41100 | 41050 | 101 |
| 473 | 20240926 | 112200 | 1666956050 | 41050 | 41100 | 41100 | 41000 | 196 |
| 474 | 20240926 | 112100 | 1658908600 | 41050 | 41100 | 41100 | 41050 | 140 |
| 475 | 20240926 | 112000 | 1653156600 | 41100 | 41050 | 41100 | 41050 | 128 |
| 476 | 20240926 | 111900 | 1647900300 | 41050 | 41050 | 41100 | 41050 | 125 |
| 477 | 20240926 | 111800 | 1642768700 | 41050 | 41050 | 41050 | 41050 | 535 |
| 478 | 20240926 | 111700 | 1620806950 | 41000 | 41050 | 41050 | 41000 | 142 |
| 479 | 20240926 | 111600 | 1614980750 | 41050 | 41050 | 41050 | 41050 | 5 |
| 480 | 20240926 | 111500 | 1614775500 | 41000 | 41050 | 41050 | 41000 | 102 |
| 481 | 20240926 | 111400 | 1610589850 | 41000 | 41050 | 41050 | 41000 | 119 |
| 482 | 20240926 | 111300 | 1605705150 | 41050 | 41100 | 41100 | 41050 | 269 |
| 483 | 20240926 | 111200 | 1594655800 | 41100 | 41050 | 41100 | 41050 | 145 |
| 484 | 20240926 | 111100 | 1588698800 | 41050 | 41050 | 41100 | 41000 | 803 |
| 485 | 20240926 | 111000 | 1555735850 | 41000 | 41050 | 41050 | 41000 | 203 |
| 486 | 20240926 | 110900 | 1547404600 | 41000 | 41050 | 41050 | 41000 | 99 |
| 487 | 20240926 | 110800 | 1543342400 | 41000 | 41050 | 41050 | 41000 | 13 |
| 488 | 20240926 | 110700 | 1542809100 | 41000 | 41000 | 41050 | 41000 | 63 |
| 489 | 20240926 | 110600 | 1540224600 | 41050 | 41050 | 41050 | 41050 | 757 |
| 490 | 20240926 | 110500 | 1509149750 | 41050 | 41000 | 41050 | 41000 | 176 |
| 491 | 20240926 | 110400 | 1501928900 | 41000 | 41050 | 41050 | 41000 | 151 |
| 492 | 20240926 | 110300 | 1495731350 | 41050 | 41000 | 41050 | 41000 | 66 |
| 493 | 20240926 | 110200 | 1493024950 | 41050 | 41050 | 41050 | 41000 | 182 |
| 494 | 20240926 | 110100 | 1485554050 | 41000 | 41000 | 41000 | 40950 | 290 |
| 495 | 20240926 | 110000 | 1473665300 | 41000 | 41000 | 41000 | 40950 | 259 |
| 496 | 20240926 | 105900 | 1463047700 | 40950 | 41000 | 41000 | 40950 | 27 |
| 497 | 20240926 | 105800 | 1461941000 | 41000 | 40950 | 41000 | 40950 | 129 |
| 498 | 20240926 | 105700 | 1456653950 | 40950 | 40950 | 41000 | 40950 | 111 |
| 499 | 20240926 | 105600 | 1452108200 | 41000 | 41000 | 41000 | 41000 | 29 |
| 500 | 20240926 | 105500 | 1450919200 | 41000 | 40900 | 41000 | 40900 | 355 |
| 501 | 20240926 | 105400 | 1436381900 | 40950 | 40950 | 40950 | 40950 | 100 |
| 502 | 20240926 | 105300 | 1432286900 | 40950 | 41000 | 41000 | 40950 | 125 |
| 503 | 20240926 | 105200 | 1427166300 | 40950 | 40950 | 41000 | 40950 | 426 |
| 504 | 20240926 | 105100 | 1409718600 | 40950 | 40950 | 41000 | 40950 | 144 |
| 505 | 20240926 | 105000 | 1403816200 | 41000 | 40950 | 41000 | 40950 | 22 |
| 506 | 20240926 | 104900 | 1402914700 | 41000 | 41000 | 41000 | 40950 | 146 |
| 507 | 20240926 | 104800 | 1396928950 | 40950 | 40950 | 41000 | 40950 | 336 |
| 508 | 20240926 | 104700 | 1383164700 | 40950 | 40950 | 40950 | 40900 | 88 |
| 509 | 20240926 | 104600 | 1379561150 | 40950 | 40950 | 40950 | 40900 | 173 |
| 510 | 20240926 | 104500 | 1372478450 | 40950 | 40950 | 40950 | 40900 | 32 |
| 511 | 20240926 | 104400 | 1371168100 | 40950 | 40950 | 41000 | 40900 | 443 |
| 512 | 20240926 | 104300 | 1353026750 | 40950 | 40900 | 40950 | 40900 | 64 |
| 513 | 20240926 | 104200 | 1350408900 | 40900 | 40950 | 40950 | 40900 | 230 |
| 514 | 20240926 | 104100 | 1340995650 | 40900 | 40900 | 40950 | 40900 | 104 |
| 515 | 20240926 | 104000 | 1336739750 | 40950 | 40900 | 40950 | 40900 | 9 |
| 516 | 20240926 | 103900 | 1336371350 | 40950 | 40900 | 40950 | 40900 | 84 |
| 517 | 20240926 | 103800 | 1332933200 | 40950 | 40950 | 40950 | 40950 | 374 |
| 518 | 20240926 | 103700 | 1317617900 | 41000 | 40950 | 41000 | 40950 | 113 |
| 519 | 20240926 | 103600 | 1312989900 | 40950 | 41000 | 41000 | 40950 | 79 |
| 520 | 20240926 | 103500 | 1309753800 | 41000 | 40950 | 41000 | 40950 | 159 |
| 521 | 20240926 | 103400 | 1303235650 | 41000 | 40950 | 41000 | 40950 | 88 |
| 522 | 20240926 | 103300 | 1299630550 | 40950 | 40950 | 40950 | 40950 | 313 |
| 523 | 20240926 | 103200 | 1286813200 | 40950 | 40950 | 40950 | 40900 | 80 |
| 524 | 20240926 | 103100 | 1283537350 | 40900 | 40950 | 40950 | 40900 | 83 |
| 525 | 20240926 | 103000 | 1280140250 | 40900 | 40900 | 40950 | 40900 | 158 |
| 526 | 20240926 | 102900 | 1273672650 | 40950 | 40950 | 40950 | 40900 | 239 |
| 527 | 20240926 | 102800 | 1263887450 | 40950 | 41000 | 41000 | 40950 | 103 |
| 528 | 20240926 | 102700 | 1259665700 | 41000 | 40950 | 41000 | 40950 | 249 |
| 529 | 20240926 | 102600 | 1249463350 | 41000 | 41000 | 41000 | 40950 | 300 |
| 530 | 20240926 | 102500 | 1237175000 | 41000 | 41000 | 41000 | 40950 | 56 |
| 531 | 20240926 | 102400 | 1234879050 | 41000 | 41000 | 41000 | 40950 | 344 |
| 532 | 20240926 | 102300 | 1220776500 | 41000 | 41000 | 41000 | 40950 | 94 |
| 533 | 20240926 | 102200 | 1216922700 | 41000 | 41000 | 41000 | 40950 | 84 |
| 534 | 20240926 | 102100 | 1213481400 | 41000 | 41000 | 41000 | 40950 | 56 |
| 535 | 20240926 | 102000 | 1211186150 | 40950 | 40950 | 41000 | 40950 | 49 |
| 536 | 20240926 | 101900 | 1209178000 | 40950 | 41000 | 41000 | 40950 | 172 |
| 537 | 20240926 | 101800 | 1202127350 | 41000 | 41000 | 41000 | 40950 | 235 |
| 538 | 20240926 | 101700 | 1192502850 | 41000 | 41000 | 41000 | 40950 | 108 |
| 539 | 20240926 | 101600 | 1188076250 | 41000 | 40950 | 41000 | 40900 | 173 |
| 540 | 20240926 | 101500 | 1180990050 | 40950 | 40950 | 40950 | 40900 | 179 |
| 541 | 20240926 | 101400 | 1173661450 | 40950 | 40900 | 40950 | 40900 | 82 |
| 542 | 20240926 | 101300 | 1170307000 | 40900 | 40950 | 40950 | 40900 | 85 |
| 543 | 20240926 | 101200 | 1166826500 | 40950 | 40950 | 40950 | 40900 | 214 |
| 544 | 20240926 | 101100 | 1158064800 | 40950 | 40950 | 41000 | 40950 | 1214 |
| 545 | 20240926 | 101000 | 1108322900 | 40900 | 40900 | 40900 | 40800 | 2459 |
| 546 | 20240926 | 100900 | 1007822650 | 40900 | 40850 | 40900 | 40850 | 1508 |
| 547 | 20240926 | 100800 | 946220350 | 40800 | 40850 | 40850 | 40800 | 165 |
| 548 | 20240926 | 100700 | 939480350 | 40850 | 40800 | 40850 | 40800 | 337 |
| 549 | 20240926 | 100600 | 925726400 | 40850 | 40800 | 40850 | 40800 | 90 |
| 550 | 20240926 | 100500 | 922050000 | 40850 | 40850 | 40850 | 40800 | 121 |
| 551 | 20240926 | 100400 | 917108800 | 40850 | 40850 | 40850 | 40850 | 242 |
| 552 | 20240926 | 100300 | 907223100 | 40850 | 40850 | 40850 | 40800 | 636 |
| 553 | 20240926 | 100200 | 881242700 | 40900 | 40950 | 40950 | 40900 | 261 |
| 554 | 20240926 | 100100 | 870564000 | 40950 | 40900 | 40950 | 40850 | 434 |
| 555 | 20240926 | 100000 | 852814350 | 40950 | 40950 | 40950 | 40900 | 112 |
| 556 | 20240926 | 095900 | 848229600 | 40950 | 40950 | 40950 | 40950 | 96 |
| 557 | 20240926 | 095800 | 844298400 | 40950 | 40950 | 41000 | 40900 | 570 |
| 558 | 20240926 | 095700 | 820955500 | 41000 | 41000 | 41000 | 40950 | 1180 |
| 559 | 20240926 | 095600 | 772614350 | 41000 | 40850 | 41000 | 40850 | 3472 |
| 560 | 20240926 | 095500 | 630530450 | 40800 | 40750 | 40800 | 40750 | 135 |
| 561 | 20240926 | 095400 | 625022800 | 40850 | 40800 | 40850 | 40800 | 526 |
| 562 | 20240926 | 095300 | 603561450 | 40800 | 40800 | 40800 | 40750 | 555 |
| 563 | 20240926 | 095200 | 580919900 | 40800 | 40850 | 40850 | 40800 | 26 |
| 564 | 20240926 | 095100 | 579858300 | 40850 | 40800 | 40850 | 40800 | 166 |
| 565 | 20240926 | 095000 | 573078600 | 40850 | 40850 | 40850 | 40800 | 59 |
| 566 | 20240926 | 094900 | 570668750 | 40800 | 40800 | 40850 | 40800 | 72 |
| 567 | 20240926 | 094800 | 567730550 | 40800 | 40800 | 40850 | 40800 | 204 |
| 568 | 20240926 | 094700 | 559405500 | 40800 | 40800 | 40850 | 40800 | 209 |
| 569 | 20240926 | 094600 | 550873350 | 40850 | 40800 | 40850 | 40800 | 129 |
| 570 | 20240926 | 094500 | 545610100 | 40800 | 40800 | 40850 | 40800 | 53 |
| 571 | 20240926 | 094400 | 543445500 | 40800 | 40800 | 40800 | 40800 | 67 |
| 572 | 20240926 | 094300 | 540711900 | 40850 | 40800 | 40850 | 40750 | 744 |
| 573 | 20240926 | 094200 | 510357800 | 40850 | 40800 | 40850 | 40800 | 219 |
| 574 | 20240926 | 094100 | 501420350 | 40800 | 40800 | 40800 | 40800 | 398 |
| 575 | 20240926 | 094000 | 485181950 | 40850 | 40850 | 40850 | 40800 | 103 |
| 576 | 20240926 | 093900 | 480974700 | 40800 | 40850 | 40850 | 40800 | 97 |
| 577 | 20240926 | 093800 | 477016350 | 40800 | 40850 | 40900 | 40800 | 827 |
| 578 | 20240926 | 093700 | 443197350 | 40850 | 40850 | 40850 | 40850 | 271 |
| 579 | 20240926 | 093600 | 432127000 | 40850 | 40850 | 40850 | 40800 | 311 |
| 580 | 20240926 | 093500 | 419424650 | 40900 | 40900 | 40900 | 40850 | 217 |
| 581 | 20240926 | 093400 | 410552250 | 40900 | 40900 | 40900 | 40850 | 109 |
| 582 | 20240926 | 093300 | 406096850 | 40900 | 40850 | 40900 | 40800 | 296 |
| 583 | 20240926 | 093200 | 394004750 | 40850 | 40800 | 40850 | 40800 | 159 |
| 584 | 20240926 | 093100 | 387515200 | 40750 | 40700 | 40750 | 40650 | 495 |
| 585 | 20240926 | 093000 | 367358050 | 40700 | 40650 | 40700 | 40650 | 319 |
| 586 | 20240926 | 092900 | 354390450 | 40650 | 40650 | 40700 | 40650 | 79 |
| 587 | 20240926 | 092800 | 351175600 | 40700 | 40650 | 40700 | 40650 | 51 |
| 588 | 20240926 | 092700 | 349100150 | 40650 | 40650 | 40700 | 40650 | 10 |
| 589 | 20240926 | 092600 | 348693400 | 40700 | 40700 | 40700 | 40700 | 194 |
| 590 | 20240926 | 092500 | 340797600 | 40750 | 40700 | 40750 | 40600 | 581 |
| 591 | 20240926 | 092400 | 317168750 | 40700 | 40700 | 40750 | 40700 | 64 |
| 592 | 20240926 | 092300 | 314563450 | 40750 | 40650 | 40750 | 40650 | 78 |
| 593 | 20240926 | 092200 | 311388900 | 40700 | 40700 | 40700 | 40650 | 189 |
| 594 | 20240926 | 092100 | 303696750 | 40750 | 40700 | 40750 | 40700 | 48 |
| 595 | 20240926 | 092000 | 301741050 | 40700 | 40650 | 40750 | 40650 | 419 |
| 596 | 20240926 | 091900 | 284685650 | 40700 | 40700 | 40700 | 40650 | 69 |
| 597 | 20240926 | 091800 | 281877600 | 40700 | 40700 | 40750 | 40700 | 406 |
| 598 | 20240926 | 091700 | 265341100 | 40700 | 40700 | 40750 | 40700 | 121 |
| 599 | 20240926 | 091600 | 260415000 | 40750 | 40650 | 40750 | 40650 | 273 |
| 600 | 20240926 | 091500 | 249300650 | 40650 | 40650 | 40700 | 40650 | 120 |
| 601 | 20240926 | 091400 | 244421900 | 40650 | 40600 | 40650 | 40600 | 351 |
| 602 | 20240926 | 091300 | 230156050 | 40600 | 40650 | 40650 | 40600 | 355 |
| 603 | 20240926 | 091200 | 215726600 | 40650 | 40750 | 40750 | 40650 | 59 |
| 604 | 20240926 | 091100 | 213323650 | 40750 | 40750 | 40750 | 40650 | 121 |
| 605 | 20240926 | 091000 | 208403400 | 40700 | 40650 | 40750 | 40650 | 530 |
| 606 | 20240926 | 090900 | 186837700 | 40650 | 40600 | 40650 | 40600 | 127 |
| 607 | 20240926 | 090800 | 181675700 | 40700 | 40700 | 40700 | 40650 | 872 |
| 608 | 20240926 | 090700 | 146207600 | 40700 | 40650 | 40700 | 40600 | 989 |
| 609 | 20240926 | 090600 | 106005050 | 40650 | 40650 | 40700 | 40650 | 477 |
| 610 | 20240926 | 090500 | 86613000 | 40650 | 40500 | 40650 | 40500 | 427 |
| 611 | 20240926 | 090400 | 69297050 | 40500 | 40450 | 40500 | 40450 | 16 |
| 612 | 20240926 | 090300 | 68649600 | 40450 | 40500 | 40550 | 40450 | 104 |
| 613 | 20240926 | 090200 | 64437500 | 40550 | 40550 | 40550 | 40500 | 19 |
| 614 | 20240926 | 090100 | 63667550 | 40550 | 40500 | 40550 | 40500 | 1239 |
| 615 | 20240926 | 090000 | 13486300 | 40500 | 40500 | 40500 | 40400 | 333 |