34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 192400 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 6399 |
| 3 | 20240927 | 192300 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 4 | 20240927 | 192200 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 5 | 20240927 | 192100 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 6 | 20240927 | 192000 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 7 | 20240927 | 191900 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 8 | 20240927 | 191800 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 9 | 20240927 | 191700 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 10 | 20240927 | 191600 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 11 | 20240927 | 191500 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 12 | 20240927 | 191400 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 13 | 20240927 | 191300 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 14 | 20240927 | 191200 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 15 | 20240927 | 191100 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 16 | 20240927 | 191000 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 17 | 20240927 | 190900 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 18 | 20240927 | 190800 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 19 | 20240927 | 190700 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 20 | 20240927 | 190600 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 21 | 20240927 | 190500 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 22 | 20240927 | 190400 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 23 | 20240927 | 190300 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 24 | 20240927 | 190200 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 25 | 20240927 | 190100 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 26 | 20240927 | 190000 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 27 | 20240927 | 185900 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 28 | 20240927 | 185800 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 29 | 20240927 | 185700 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 30 | 20240927 | 185600 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 31 | 20240927 | 185500 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 32 | 20240927 | 185400 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 6399 |
| 33 | 20240927 | 185300 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 34 | 20240927 | 185200 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 35 | 20240927 | 185100 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 36 | 20240927 | 185000 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 37 | 20240927 | 184900 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 38 | 20240927 | 184800 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 39 | 20240927 | 184700 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 40 | 20240927 | 184600 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 41 | 20240927 | 184500 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 42 | 20240927 | 184400 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 43 | 20240927 | 184300 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 44 | 20240927 | 184200 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 45 | 20240927 | 184100 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 46 | 20240927 | 184000 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 47 | 20240927 | 183900 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 48 | 20240927 | 183800 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 49 | 20240927 | 183700 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 50 | 20240927 | 183600 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 51 | 20240927 | 183500 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 52 | 20240927 | 183400 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 53 | 20240927 | 183300 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 54 | 20240927 | 183200 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 55 | 20240927 | 183100 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 56 | 20240927 | 183000 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 57 | 20240927 | 182900 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 58 | 20240927 | 182800 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 59 | 20240927 | 182700 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 60 | 20240927 | 182600 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 61 | 20240927 | 182500 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 62 | 20240927 | 182400 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 6399 |
| 63 | 20240927 | 182300 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 64 | 20240927 | 182200 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 65 | 20240927 | 182100 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 66 | 20240927 | 182000 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 67 | 20240927 | 181900 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 68 | 20240927 | 181800 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 69 | 20240927 | 181700 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 70 | 20240927 | 181600 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 71 | 20240927 | 181500 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 72 | 20240927 | 181400 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 73 | 20240927 | 181300 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 74 | 20240927 | 181200 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 75 | 20240927 | 181100 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 76 | 20240927 | 181000 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 77 | 20240927 | 180900 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 78 | 20240927 | 180800 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 79 | 20240927 | 180700 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 80 | 20240927 | 180600 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 81 | 20240927 | 180500 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 82 | 20240927 | 180400 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 83 | 20240927 | 180300 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 84 | 20240927 | 180200 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 85 | 20240927 | 180100 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 86 | 20240927 | 180000 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 87 | 20240927 | 175900 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 88 | 20240927 | 175800 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 89 | 20240927 | 175700 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 90 | 20240927 | 175600 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 91 | 20240927 | 175500 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 92 | 20240927 | 175400 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 6399 |
| 93 | 20240927 | 175300 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 94 | 20240927 | 175200 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 95 | 20240927 | 175100 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 96 | 20240927 | 175000 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 97 | 20240927 | 174900 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 98 | 20240927 | 174800 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 99 | 20240927 | 174700 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 100 | 20240927 | 174600 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 101 | 20240927 | 174500 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 102 | 20240927 | 174400 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 103 | 20240927 | 174300 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 104 | 20240927 | 174200 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 105 | 20240927 | 174100 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 106 | 20240927 | 174000 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 107 | 20240927 | 173900 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 108 | 20240927 | 173800 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 109 | 20240927 | 173700 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 110 | 20240927 | 173600 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 111 | 20240927 | 173500 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 112 | 20240927 | 173400 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 113 | 20240927 | 173300 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 114 | 20240927 | 173200 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 115 | 20240927 | 173100 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 116 | 20240927 | 173000 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 117 | 20240927 | 172900 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 118 | 20240927 | 172800 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 119 | 20240927 | 172700 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 120 | 20240927 | 172600 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 121 | 20240927 | 172500 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 122 | 20240927 | 172400 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 6399 |
| 123 | 20240927 | 172300 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 124 | 20240927 | 172200 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 125 | 20240927 | 172100 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 126 | 20240927 | 172000 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 127 | 20240927 | 171900 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 128 | 20240927 | 171800 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 129 | 20240927 | 171700 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 130 | 20240927 | 171600 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 131 | 20240927 | 171500 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 132 | 20240927 | 171400 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 133 | 20240927 | 171300 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 134 | 20240927 | 171200 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 135 | 20240927 | 171100 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 136 | 20240927 | 171000 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 137 | 20240927 | 170900 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 138 | 20240927 | 170800 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 139 | 20240927 | 170700 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 140 | 20240927 | 170600 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 141 | 20240927 | 170500 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 142 | 20240927 | 170400 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 143 | 20240927 | 170300 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 144 | 20240927 | 170200 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 145 | 20240927 | 170100 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 146 | 20240927 | 170000 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 147 | 20240927 | 165900 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 148 | 20240927 | 165800 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 149 | 20240927 | 165700 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 150 | 20240927 | 165600 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 151 | 20240927 | 165500 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 152 | 20240927 | 165400 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 6399 |
| 153 | 20240927 | 165300 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 154 | 20240927 | 165200 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 155 | 20240927 | 165100 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 156 | 20240927 | 165000 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 157 | 20240927 | 164900 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 158 | 20240927 | 164800 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 159 | 20240927 | 164700 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 160 | 20240927 | 164600 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 161 | 20240927 | 164500 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 162 | 20240927 | 164400 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 163 | 20240927 | 164300 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 164 | 20240927 | 164200 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 165 | 20240927 | 164100 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 166 | 20240927 | 164000 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 167 | 20240927 | 163900 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 168 | 20240927 | 163800 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 169 | 20240927 | 163700 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 170 | 20240927 | 163600 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 171 | 20240927 | 163500 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 172 | 20240927 | 163400 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 173 | 20240927 | 163300 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 174 | 20240927 | 163200 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 175 | 20240927 | 163100 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 176 | 20240927 | 163000 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 177 | 20240927 | 162900 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 178 | 20240927 | 162800 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 179 | 20240927 | 162700 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 180 | 20240927 | 162600 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 181 | 20240927 | 162500 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 182 | 20240927 | 162400 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 6399 |
| 183 | 20240927 | 162300 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 184 | 20240927 | 162200 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 185 | 20240927 | 162100 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20240927 | 162000 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 187 | 20240927 | 161900 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 188 | 20240927 | 161800 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 189 | 20240927 | 161700 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 190 | 20240927 | 161600 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 191 | 20240927 | 161500 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 192 | 20240927 | 161400 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 193 | 20240927 | 161300 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 194 | 20240927 | 161200 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 195 | 20240927 | 161100 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 196 | 20240927 | 161000 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 197 | 20240927 | 160900 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 198 | 20240927 | 160800 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 199 | 20240927 | 160700 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 200 | 20240927 | 160600 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 201 | 20240927 | 160500 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 202 | 20240927 | 160400 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 203 | 20240927 | 160300 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 204 | 20240927 | 160200 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 205 | 20240927 | 160100 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 206 | 20240927 | 160000 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 207 | 20240927 | 155900 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 208 | 20240927 | 155800 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 209 | 20240927 | 155700 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 210 | 20240927 | 155600 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 211 | 20240927 | 155500 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 212 | 20240927 | 155400 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 6399 |
| 213 | 20240927 | 155300 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 214 | 20240927 | 155200 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 215 | 20240927 | 155100 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 216 | 20240927 | 155000 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 217 | 20240927 | 154900 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 218 | 20240927 | 154800 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 219 | 20240927 | 154700 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 220 | 20240927 | 154600 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 221 | 20240927 | 154500 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 222 | 20240927 | 154400 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 223 | 20240927 | 154300 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 224 | 20240927 | 154200 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 225 | 20240927 | 154100 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 226 | 20240927 | 154000 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 227 | 20240927 | 153900 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 228 | 20240927 | 153800 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 229 | 20240927 | 153700 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 230 | 20240927 | 153600 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 231 | 20240927 | 153500 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 232 | 20240927 | 153400 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 233 | 20240927 | 153300 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 234 | 20240927 | 153200 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 235 | 20240927 | 153100 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 236 | 20240927 | 153000 | 17116526100 | 32850 | 32850 | 32850 | 32850 | 6399 |
| 237 | 20240927 | 152900 | 16906318950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 238 | 20240927 | 152800 | 16906318950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 239 | 20240927 | 152700 | 16906318950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 240 | 20240927 | 152600 | 16906318950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 241 | 20240927 | 152500 | 16906318950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 242 | 20240927 | 152400 | 16906318950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 243 | 20240927 | 152300 | 16906318950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 244 | 20240927 | 152200 | 16906318950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 245 | 20240927 | 152100 | 16906318950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 246 | 20240927 | 152000 | 16906318950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 247 | 20240927 | 151900 | 16906318950 | 32800 | 32800 | 32850 | 32800 | 2998 |
| 248 | 20240927 | 151800 | 16807956300 | 32850 | 32850 | 32850 | 32800 | 711 |
| 249 | 20240927 | 151700 | 16784601750 | 32850 | 32850 | 32900 | 32850 | 605 |
| 250 | 20240927 | 151600 | 16764727400 | 32850 | 32850 | 32900 | 32800 | 675 |
| 251 | 20240927 | 151500 | 16742553150 | 32850 | 32900 | 32900 | 32800 | 1273 |
| 252 | 20240927 | 151400 | 16700733450 | 32850 | 32850 | 32900 | 32800 | 1960 |
| 253 | 20240927 | 151300 | 16636347150 | 32850 | 32800 | 32850 | 32800 | 326 |
| 254 | 20240927 | 151200 | 16625647050 | 32850 | 32850 | 32850 | 32800 | 568 |
| 255 | 20240927 | 151100 | 16607016150 | 32800 | 32850 | 32850 | 32800 | 3262 |
| 256 | 20240927 | 151000 | 16500017000 | 32850 | 32850 | 32900 | 32850 | 2934 |
| 257 | 20240927 | 150900 | 16403607350 | 32850 | 32850 | 32900 | 32800 | 1103 |
| 258 | 20240927 | 150800 | 16367372050 | 32900 | 32900 | 32900 | 32850 | 625 |
| 259 | 20240927 | 150700 | 16346834550 | 32900 | 32900 | 32900 | 32850 | 1374 |
| 260 | 20240927 | 150600 | 16301691450 | 32850 | 32900 | 32900 | 32850 | 659 |
| 261 | 20240927 | 150500 | 16280035450 | 32850 | 32900 | 32900 | 32850 | 290 |
| 262 | 20240927 | 150400 | 16270498950 | 32900 | 32900 | 32900 | 32850 | 461 |
| 263 | 20240927 | 150300 | 16255339050 | 32900 | 32900 | 32900 | 32850 | 249 |
| 264 | 20240927 | 150200 | 16247147950 | 32950 | 32950 | 32950 | 32900 | 2177 |
| 265 | 20240927 | 150100 | 16175517500 | 32950 | 32900 | 32950 | 32850 | 241 |
| 266 | 20240927 | 150000 | 16167585000 | 32900 | 32850 | 32900 | 32850 | 469 |
| 267 | 20240927 | 145900 | 16152160150 | 32850 | 32900 | 32900 | 32850 | 259 |
| 268 | 20240927 | 145800 | 16143639200 | 32900 | 32900 | 32900 | 32900 | 452 |
| 269 | 20240927 | 145700 | 16128768400 | 32900 | 32800 | 32900 | 32800 | 1835 |
| 270 | 20240927 | 145600 | 16068455450 | 32800 | 32850 | 32850 | 32800 | 690 |
| 271 | 20240927 | 145500 | 16045822950 | 32800 | 32800 | 32850 | 32800 | 113 |
| 272 | 20240927 | 145400 | 16042115900 | 32800 | 32850 | 32850 | 32800 | 297 |
| 273 | 20240927 | 145300 | 16032374250 | 32800 | 32800 | 32800 | 32750 | 435 |
| 274 | 20240927 | 145200 | 16018111750 | 32800 | 32750 | 32800 | 32700 | 2571 |
| 275 | 20240927 | 145100 | 15933912950 | 32750 | 32750 | 32750 | 32700 | 2588 |
| 276 | 20240927 | 145000 | 15849157100 | 32750 | 32800 | 32800 | 32750 | 331 |
| 277 | 20240927 | 144900 | 15838311050 | 32800 | 32800 | 32800 | 32750 | 1614 |
| 278 | 20240927 | 144800 | 15785374350 | 32850 | 32850 | 32850 | 32850 | 130 |
| 279 | 20240927 | 144700 | 15781103850 | 32850 | 32850 | 32900 | 32800 | 350 |
| 280 | 20240927 | 144600 | 15769621300 | 32850 | 32850 | 32850 | 32800 | 1727 |
| 281 | 20240927 | 144500 | 15712889700 | 32800 | 32850 | 32850 | 32800 | 2976 |
| 282 | 20240927 | 144400 | 15615276800 | 32800 | 32800 | 32800 | 32800 | 1910 |
| 283 | 20240927 | 144300 | 15552628800 | 32800 | 32750 | 32800 | 32750 | 1700 |
| 284 | 20240927 | 144200 | 15496903000 | 32800 | 32750 | 32800 | 32750 | 429 |
| 285 | 20240927 | 144100 | 15482852900 | 32750 | 32750 | 32800 | 32750 | 382 |
| 286 | 20240927 | 144000 | 15470342300 | 32750 | 32800 | 32800 | 32750 | 2309 |
| 287 | 20240927 | 143900 | 15394707000 | 32800 | 32800 | 32850 | 32800 | 2081 |
| 288 | 20240927 | 143800 | 15326450050 | 32800 | 32800 | 32850 | 32800 | 317 |
| 289 | 20240927 | 143700 | 15316052200 | 32800 | 32800 | 32850 | 32800 | 413 |
| 290 | 20240927 | 143600 | 15302504050 | 32850 | 32850 | 32850 | 32800 | 274 |
| 291 | 20240927 | 143500 | 15293510350 | 32850 | 32800 | 32850 | 32800 | 219 |
| 292 | 20240927 | 143400 | 15286321600 | 32800 | 32750 | 32800 | 32750 | 1901 |
| 293 | 20240927 | 143300 | 15223979900 | 32750 | 32750 | 32800 | 32750 | 124 |
| 294 | 20240927 | 143200 | 15219918300 | 32750 | 32800 | 32800 | 32750 | 653 |
| 295 | 20240927 | 143100 | 15198528400 | 32750 | 32750 | 32750 | 32700 | 1408 |
| 296 | 20240927 | 143000 | 15152462300 | 32750 | 32750 | 32800 | 32750 | 2803 |
| 297 | 20240927 | 142900 | 15060642100 | 32750 | 32800 | 32800 | 32750 | 641 |
| 298 | 20240927 | 142800 | 15039648900 | 32800 | 32750 | 32800 | 32750 | 347 |
| 299 | 20240927 | 142700 | 15028270300 | 32750 | 32850 | 32850 | 32750 | 2646 |
| 300 | 20240927 | 142600 | 14941482250 | 32800 | 32900 | 32900 | 32800 | 3272 |
| 301 | 20240927 | 142500 | 14833996450 | 32850 | 32850 | 32900 | 32850 | 306 |
| 302 | 20240927 | 142400 | 14823942900 | 32900 | 32900 | 32950 | 32850 | 1255 |
| 303 | 20240927 | 142300 | 14782681500 | 32850 | 32950 | 32950 | 32850 | 49 |
| 304 | 20240927 | 142200 | 14781069700 | 32900 | 32900 | 32950 | 32900 | 1120 |
| 305 | 20240927 | 142100 | 14744213450 | 32950 | 32950 | 32950 | 32900 | 383 |
| 306 | 20240927 | 142000 | 14731609650 | 32900 | 32900 | 32950 | 32900 | 1746 |
| 307 | 20240927 | 141900 | 14674140600 | 32950 | 32900 | 32950 | 32900 | 25 |
| 308 | 20240927 | 141800 | 14673317850 | 32900 | 32950 | 32950 | 32900 | 113 |
| 309 | 20240927 | 141700 | 14669599800 | 32950 | 32900 | 32950 | 32900 | 210 |
| 310 | 20240927 | 141600 | 14662688100 | 32950 | 32950 | 32950 | 32900 | 278 |
| 311 | 20240927 | 141500 | 14653531500 | 32900 | 32900 | 32950 | 32900 | 634 |
| 312 | 20240927 | 141400 | 14632670850 | 32900 | 32950 | 32950 | 32900 | 211 |
| 313 | 20240927 | 141300 | 14625728350 | 32900 | 32900 | 32900 | 32900 | 232 |
| 314 | 20240927 | 141200 | 14618095550 | 32900 | 32900 | 32900 | 32900 | 1934 |
| 315 | 20240927 | 141100 | 14554466950 | 32900 | 32900 | 32900 | 32850 | 362 |
| 316 | 20240927 | 141000 | 14542569450 | 32850 | 32900 | 32900 | 32850 | 854 |
| 317 | 20240927 | 140900 | 14514489200 | 32900 | 32900 | 32900 | 32900 | 448 |
| 318 | 20240927 | 140800 | 14499750000 | 32900 | 32900 | 32900 | 32850 | 259 |
| 319 | 20240927 | 140700 | 14491233400 | 32900 | 32950 | 32950 | 32900 | 179 |
| 320 | 20240927 | 140600 | 14485343700 | 32900 | 32900 | 32900 | 32900 | 288 |
| 321 | 20240927 | 140500 | 14475868500 | 32950 | 32850 | 32950 | 32850 | 1077 |
| 322 | 20240927 | 140400 | 14440438100 | 32900 | 32900 | 32900 | 32850 | 173 |
| 323 | 20240927 | 140300 | 14434753400 | 32850 | 32900 | 32900 | 32850 | 108 |
| 324 | 20240927 | 140200 | 14431204600 | 32900 | 32850 | 32900 | 32850 | 993 |
| 325 | 20240927 | 140100 | 14398572150 | 32850 | 32800 | 32850 | 32800 | 115 |
| 326 | 20240927 | 140000 | 14394799600 | 32800 | 32800 | 32850 | 32800 | 362 |
| 327 | 20240927 | 135900 | 14382923850 | 32800 | 32750 | 32800 | 32750 | 4494 |
| 328 | 20240927 | 135800 | 14235628200 | 32800 | 32750 | 32800 | 32750 | 1628 |
| 329 | 20240927 | 135700 | 14182305900 | 32750 | 32750 | 32800 | 32750 | 502 |
| 330 | 20240927 | 135600 | 14165862900 | 32750 | 32800 | 32800 | 32750 | 2902 |
| 331 | 20240927 | 135500 | 14070821500 | 32750 | 32800 | 32800 | 32750 | 1098 |
| 332 | 20240927 | 135400 | 14034819650 | 32800 | 32800 | 32800 | 32750 | 370 |
| 333 | 20240927 | 135300 | 14022683700 | 32800 | 32850 | 32850 | 32750 | 9647 |
| 334 | 20240927 | 135200 | 13706371400 | 32850 | 32850 | 32850 | 32800 | 431 |
| 335 | 20240927 | 135100 | 13692216900 | 32850 | 32850 | 32850 | 32800 | 666 |
| 336 | 20240927 | 135000 | 13670351150 | 32850 | 32850 | 32900 | 32800 | 1101 |
| 337 | 20240927 | 134900 | 13634185150 | 32850 | 32850 | 32850 | 32850 | 1163 |
| 338 | 20240927 | 134800 | 13595980600 | 32850 | 32900 | 32900 | 32850 | 697 |
| 339 | 20240927 | 134700 | 13573065100 | 32850 | 32850 | 32900 | 32850 | 1111 |
| 340 | 20240927 | 134600 | 13536524900 | 32850 | 32900 | 32900 | 32850 | 515 |
| 341 | 20240927 | 134500 | 13519597050 | 32850 | 32900 | 32900 | 32850 | 76 |
| 342 | 20240927 | 134400 | 13517098400 | 32900 | 32900 | 32950 | 32900 | 811 |
| 343 | 20240927 | 134300 | 13490416450 | 32950 | 32950 | 33000 | 32900 | 2317 |
| 344 | 20240927 | 134200 | 13414134950 | 33000 | 33000 | 33000 | 32950 | 332 |
| 345 | 20240927 | 134100 | 13403189250 | 32950 | 32950 | 32950 | 32900 | 742 |
| 346 | 20240927 | 134000 | 13378769650 | 32950 | 32900 | 32950 | 32900 | 144 |
| 347 | 20240927 | 133900 | 13374029300 | 32950 | 32900 | 32950 | 32900 | 433 |
| 348 | 20240927 | 133800 | 13359783050 | 32900 | 32900 | 32900 | 32850 | 4267 |
| 349 | 20240927 | 133700 | 13219403750 | 32900 | 32850 | 32900 | 32850 | 825 |
| 350 | 20240927 | 133600 | 13192302250 | 32850 | 32850 | 32850 | 32800 | 292 |
| 351 | 20240927 | 133500 | 13182712150 | 32900 | 32850 | 32900 | 32850 | 380 |
| 352 | 20240927 | 133400 | 13170229050 | 32850 | 32850 | 32900 | 32800 | 790 |
| 353 | 20240927 | 133300 | 13144291900 | 32850 | 32850 | 32850 | 32800 | 669 |
| 354 | 20240927 | 133200 | 13122334200 | 32850 | 32900 | 32900 | 32850 | 235 |
| 355 | 20240927 | 133100 | 13114613050 | 32900 | 32800 | 32900 | 32800 | 3601 |
| 356 | 20240927 | 133000 | 12996408150 | 32850 | 32800 | 32850 | 32800 | 520 |
| 357 | 20240927 | 132900 | 12979348600 | 32850 | 32800 | 32850 | 32800 | 1775 |
| 358 | 20240927 | 132800 | 12921115750 | 32850 | 32800 | 32850 | 32800 | 849 |
| 359 | 20240927 | 132700 | 12893255150 | 32800 | 32900 | 32900 | 32800 | 3626 |
| 360 | 20240927 | 132600 | 12774304700 | 32850 | 32850 | 32900 | 32850 | 318 |
| 361 | 20240927 | 132500 | 12763858300 | 32900 | 32850 | 32900 | 32800 | 555 |
| 362 | 20240927 | 132400 | 12745638550 | 32850 | 32850 | 32850 | 32850 | 1042 |
| 363 | 20240927 | 132300 | 12711408850 | 32850 | 32900 | 32900 | 32800 | 13868 |
| 364 | 20240927 | 132200 | 12255447350 | 32900 | 33000 | 33000 | 32900 | 2427 |
| 365 | 20240927 | 132100 | 12175438950 | 33000 | 33000 | 33000 | 32950 | 149 |
| 366 | 20240927 | 132000 | 12170524300 | 33000 | 32950 | 33000 | 32950 | 549 |
| 367 | 20240927 | 131900 | 12152434250 | 33000 | 33000 | 33000 | 32950 | 87 |
| 368 | 20240927 | 131800 | 12149566500 | 33000 | 33000 | 33000 | 32950 | 696 |
| 369 | 20240927 | 131700 | 12126601450 | 32950 | 32900 | 33000 | 32900 | 722 |
| 370 | 20240927 | 131600 | 12102813250 | 32950 | 32950 | 32950 | 32900 | 1374 |
| 371 | 20240927 | 131500 | 12057598250 | 32950 | 32950 | 33000 | 32950 | 307 |
| 372 | 20240927 | 131400 | 12047480500 | 32950 | 32950 | 32950 | 32900 | 401 |
| 373 | 20240927 | 131300 | 12034273800 | 32950 | 32950 | 33000 | 32900 | 260 |
| 374 | 20240927 | 131200 | 12025709650 | 32950 | 32950 | 32950 | 32900 | 177 |
| 375 | 20240927 | 131100 | 12019877550 | 32950 | 33000 | 33000 | 32900 | 5340 |
| 376 | 20240927 | 131000 | 11843921100 | 33000 | 33000 | 33000 | 32950 | 538 |
| 377 | 20240927 | 130900 | 11826175300 | 33000 | 33000 | 33000 | 32950 | 526 |
| 378 | 20240927 | 130800 | 11808823800 | 33000 | 33000 | 33050 | 32950 | 2743 |
| 379 | 20240927 | 130700 | 11718406000 | 33100 | 32950 | 33100 | 32950 | 396 |
| 380 | 20240927 | 130600 | 11705330650 | 33000 | 33000 | 33050 | 33000 | 1075 |
| 381 | 20240927 | 130500 | 11669853850 | 33000 | 32950 | 33100 | 32950 | 1011 |
| 382 | 20240927 | 130400 | 11636492550 | 32950 | 33000 | 33000 | 32950 | 308 |
| 383 | 20240927 | 130300 | 11626338650 | 33000 | 32950 | 33000 | 32950 | 403 |
| 384 | 20240927 | 130200 | 11613051650 | 33000 | 33000 | 33000 | 32950 | 96 |
| 385 | 20240927 | 130100 | 11609886000 | 33000 | 33000 | 33000 | 32950 | 882 |
| 386 | 20240927 | 130000 | 11580786600 | 33000 | 33000 | 33000 | 32950 | 465 |
| 387 | 20240927 | 125900 | 11565442800 | 33000 | 33050 | 33050 | 32950 | 11381 |
| 388 | 20240927 | 125800 | 11189835600 | 33050 | 33100 | 33100 | 33050 | 565 |
| 389 | 20240927 | 125700 | 11171160650 | 33050 | 33100 | 33100 | 33050 | 167 |
| 390 | 20240927 | 125600 | 11165635650 | 33100 | 33050 | 33100 | 33050 | 240 |
| 391 | 20240927 | 125500 | 11157703450 | 33050 | 33050 | 33050 | 33000 | 700 |
| 392 | 20240927 | 125400 | 11134578100 | 33050 | 33050 | 33100 | 33050 | 1193 |
| 393 | 20240927 | 125300 | 11095148150 | 33050 | 33050 | 33100 | 33050 | 1511 |
| 394 | 20240927 | 125200 | 11045209100 | 33050 | 33050 | 33100 | 33050 | 174 |
| 395 | 20240927 | 125100 | 11039458200 | 33050 | 33050 | 33050 | 33050 | 845 |
| 396 | 20240927 | 125000 | 11011530950 | 33050 | 33050 | 33100 | 33050 | 1189 |
| 397 | 20240927 | 124900 | 10972234250 | 33100 | 33050 | 33100 | 33050 | 468 |
| 398 | 20240927 | 124800 | 10956746900 | 33050 | 33150 | 33150 | 33050 | 1184 |
| 399 | 20240927 | 124700 | 10917531450 | 33200 | 33150 | 33200 | 33150 | 108 |
| 400 | 20240927 | 124600 | 10913950450 | 33150 | 33150 | 33150 | 33100 | 149 |
| 401 | 20240927 | 124500 | 10909018350 | 33150 | 33100 | 33150 | 33100 | 285 |
| 402 | 20240927 | 124400 | 10899577850 | 33100 | 33100 | 33100 | 33100 | 75 |
| 403 | 20240927 | 124300 | 10897095350 | 33150 | 33100 | 33150 | 33100 | 447 |
| 404 | 20240927 | 124200 | 10882285200 | 33100 | 33150 | 33200 | 33100 | 43 |
| 405 | 20240927 | 124100 | 10880861050 | 33150 | 33150 | 33150 | 33100 | 180 |
| 406 | 20240927 | 124000 | 10874896050 | 33100 | 33150 | 33200 | 33100 | 340 |
| 407 | 20240927 | 123900 | 10863629600 | 33150 | 33150 | 33150 | 33150 | 30 |
| 408 | 20240927 | 123800 | 10862635100 | 33150 | 33100 | 33150 | 33100 | 163 |
| 409 | 20240927 | 123700 | 10857238650 | 33100 | 33100 | 33100 | 33100 | 284 |
| 410 | 20240927 | 123600 | 10847838250 | 33100 | 33150 | 33150 | 33100 | 441 |
| 411 | 20240927 | 123500 | 10833231400 | 33100 | 33100 | 33100 | 33100 | 124 |
| 412 | 20240927 | 123400 | 10829127000 | 33100 | 33100 | 33100 | 33100 | 1219 |
| 413 | 20240927 | 123300 | 10788778100 | 33100 | 33100 | 33150 | 33100 | 160 |
| 414 | 20240927 | 123200 | 10783482050 | 33100 | 33150 | 33150 | 33100 | 28 |
| 415 | 20240927 | 123100 | 10782555100 | 33100 | 33100 | 33100 | 33100 | 236 |
| 416 | 20240927 | 123000 | 10774743500 | 33150 | 33100 | 33150 | 33100 | 117 |
| 417 | 20240927 | 122900 | 10770870350 | 33050 | 33050 | 33100 | 33050 | 329 |
| 418 | 20240927 | 122800 | 10759996300 | 33050 | 33050 | 33100 | 33050 | 314 |
| 419 | 20240927 | 122700 | 10749608250 | 33050 | 33100 | 33100 | 33050 | 85 |
| 420 | 20240927 | 122600 | 10746798750 | 33100 | 33050 | 33100 | 33050 | 1145 |
| 421 | 20240927 | 122500 | 10708953850 | 33050 | 33100 | 33100 | 33050 | 287 |
| 422 | 20240927 | 122400 | 10699462950 | 33100 | 33100 | 33100 | 33050 | 246 |
| 423 | 20240927 | 122300 | 10691322700 | 33100 | 33100 | 33150 | 33100 | 391 |
| 424 | 20240927 | 122200 | 10678380550 | 33100 | 33100 | 33100 | 33100 | 97 |
| 425 | 20240927 | 122100 | 10675169850 | 33100 | 33100 | 33150 | 33100 | 33 |
| 426 | 20240927 | 122000 | 10674077400 | 33150 | 33150 | 33150 | 33100 | 248 |
| 427 | 20240927 | 121900 | 10665866700 | 33150 | 33150 | 33150 | 33100 | 280 |
| 428 | 20240927 | 121800 | 10656595850 | 33150 | 33150 | 33150 | 33100 | 52 |
| 429 | 20240927 | 121700 | 10654873550 | 33100 | 33150 | 33150 | 33100 | 256 |
| 430 | 20240927 | 121600 | 10646399800 | 33150 | 33100 | 33150 | 33100 | 234 |
| 431 | 20240927 | 121500 | 10638651800 | 33100 | 33150 | 33150 | 33100 | 126 |
| 432 | 20240927 | 121400 | 10634481150 | 33100 | 33100 | 33200 | 33100 | 401 |
| 433 | 20240927 | 121300 | 10621206350 | 33150 | 33100 | 33150 | 33100 | 201 |
| 434 | 20240927 | 121200 | 10614552900 | 33100 | 33100 | 33100 | 33050 | 300 |
| 435 | 20240927 | 121100 | 10604628750 | 33050 | 33100 | 33100 | 33050 | 191 |
| 436 | 20240927 | 121000 | 10598314750 | 33100 | 33050 | 33100 | 33050 | 218 |
| 437 | 20240927 | 120900 | 10591104550 | 33100 | 33050 | 33100 | 33050 | 294 |
| 438 | 20240927 | 120800 | 10581373550 | 33050 | 33100 | 33100 | 33050 | 172 |
| 439 | 20240927 | 120700 | 10575688400 | 33100 | 33100 | 33150 | 33050 | 256 |
| 440 | 20240927 | 120600 | 10567219500 | 33100 | 33100 | 33100 | 33050 | 68 |
| 441 | 20240927 | 120500 | 10564969950 | 33050 | 33100 | 33200 | 33050 | 1232 |
| 442 | 20240927 | 120400 | 10524218350 | 33100 | 33150 | 33150 | 33100 | 3796 |
| 443 | 20240927 | 120300 | 10398565250 | 33150 | 33150 | 33200 | 33100 | 1778 |
| 444 | 20240927 | 120200 | 10339624950 | 33200 | 33200 | 33200 | 33200 | 302 |
| 445 | 20240927 | 120100 | 10329598550 | 33200 | 33200 | 33250 | 33200 | 99 |
| 446 | 20240927 | 120000 | 10326311650 | 33200 | 33200 | 33250 | 33200 | 81 |
| 447 | 20240927 | 115900 | 10323621850 | 33200 | 33200 | 33250 | 33200 | 332 |
| 448 | 20240927 | 115800 | 10312598950 | 33200 | 33200 | 33250 | 33150 | 357 |
| 449 | 20240927 | 115700 | 10300748000 | 33200 | 33200 | 33200 | 33150 | 116 |
| 450 | 20240927 | 115600 | 10296896950 | 33200 | 33150 | 33200 | 33150 | 189 |
| 451 | 20240927 | 115500 | 10290629300 | 33200 | 33200 | 33200 | 33200 | 320 |
| 452 | 20240927 | 115400 | 10280005300 | 33200 | 33200 | 33200 | 33200 | 240 |
| 453 | 20240927 | 115300 | 10272037300 | 33250 | 33200 | 33250 | 33200 | 483 |
| 454 | 20240927 | 115200 | 10255998350 | 33250 | 33250 | 33250 | 33200 | 356 |
| 455 | 20240927 | 115100 | 10244176300 | 33250 | 33300 | 33300 | 33200 | 274 |
| 456 | 20240927 | 115000 | 10235060100 | 33300 | 33200 | 33300 | 33200 | 70 |
| 457 | 20240927 | 114900 | 10232732450 | 33200 | 33250 | 33250 | 33200 | 188 |
| 458 | 20240927 | 114800 | 10226488350 | 33200 | 33200 | 33200 | 33200 | 80 |
| 459 | 20240927 | 114700 | 10223832350 | 33200 | 33150 | 33200 | 33150 | 306 |
| 460 | 20240927 | 114600 | 10213673350 | 33150 | 33250 | 33250 | 33150 | 1708 |
| 461 | 20240927 | 114500 | 10156974750 | 33250 | 33250 | 33250 | 33250 | 398 |
| 462 | 20240927 | 114400 | 10143741250 | 33250 | 33250 | 33300 | 33250 | 187 |
| 463 | 20240927 | 114300 | 10137523250 | 33250 | 33300 | 33300 | 33250 | 167 |
| 464 | 20240927 | 114200 | 10131969150 | 33300 | 33250 | 33300 | 33250 | 376 |
| 465 | 20240927 | 114100 | 10119463700 | 33250 | 33250 | 33250 | 33250 | 87 |
| 466 | 20240927 | 114000 | 10116570950 | 33250 | 33250 | 33250 | 33250 | 156 |
| 467 | 20240927 | 113900 | 10111383950 | 33300 | 33350 | 33350 | 33250 | 916 |
| 468 | 20240927 | 113800 | 10080911200 | 33350 | 33350 | 33350 | 33350 | 144 |
| 469 | 20240927 | 113700 | 10076108800 | 33350 | 33250 | 33350 | 33250 | 130 |
| 470 | 20240927 | 113600 | 10071785500 | 33300 | 33300 | 33300 | 33250 | 200 |
| 471 | 20240927 | 113500 | 10065133700 | 33300 | 33350 | 33350 | 33250 | 218 |
| 472 | 20240927 | 113400 | 10057873450 | 33300 | 33350 | 33350 | 33300 | 192 |
| 473 | 20240927 | 113300 | 10051479100 | 33350 | 33300 | 33350 | 33300 | 222 |
| 474 | 20240927 | 113200 | 10044086300 | 33300 | 33300 | 33350 | 33300 | 250 |
| 475 | 20240927 | 113100 | 10035757000 | 33300 | 33250 | 33300 | 33250 | 410 |
| 476 | 20240927 | 113000 | 10022112450 | 33300 | 33300 | 33300 | 33300 | 233 |
| 477 | 20240927 | 112900 | 10014353550 | 33250 | 33300 | 33350 | 33250 | 262 |
| 478 | 20240927 | 112800 | 10005634550 | 33300 | 33300 | 33350 | 33300 | 38 |
| 479 | 20240927 | 112700 | 10004369100 | 33300 | 33300 | 33300 | 33250 | 251 |
| 480 | 20240927 | 112600 | 9996010850 | 33300 | 33300 | 33300 | 33300 | 135 |
| 481 | 20240927 | 112500 | 9991515350 | 33300 | 33300 | 33300 | 33300 | 147 |
| 482 | 20240927 | 112400 | 9986620250 | 33300 | 33350 | 33350 | 33300 | 915 |
| 483 | 20240927 | 112300 | 9956111950 | 33300 | 33350 | 33350 | 33300 | 252 |
| 484 | 20240927 | 112200 | 9947713700 | 33350 | 33300 | 33350 | 33300 | 304 |
| 485 | 20240927 | 112100 | 9937582800 | 33300 | 33400 | 33400 | 33250 | 329 |
| 486 | 20240927 | 112000 | 9926618900 | 33250 | 33400 | 33400 | 33250 | 1120 |
| 487 | 20240927 | 111900 | 9889303500 | 33400 | 33350 | 33400 | 33300 | 236 |
| 488 | 20240927 | 111800 | 9881433500 | 33350 | 33350 | 33350 | 33300 | 238 |
| 489 | 20240927 | 111700 | 9873496700 | 33350 | 33300 | 33350 | 33250 | 299 |
| 490 | 20240927 | 111600 | 9863536400 | 33350 | 33300 | 33350 | 33300 | 187 |
| 491 | 20240927 | 111500 | 9857308400 | 33300 | 33350 | 33350 | 33250 | 248 |
| 492 | 20240927 | 111400 | 9849048400 | 33300 | 33300 | 33300 | 33300 | 144 |
| 493 | 20240927 | 111300 | 9844253200 | 33300 | 33350 | 33350 | 33300 | 178 |
| 494 | 20240927 | 111200 | 9838325250 | 33300 | 33350 | 33350 | 33300 | 285 |
| 495 | 20240927 | 111100 | 9828833200 | 33350 | 33350 | 33350 | 33300 | 333 |
| 496 | 20240927 | 111000 | 9817741900 | 33350 | 33350 | 33350 | 33300 | 318 |
| 497 | 20240927 | 110900 | 9807136650 | 33300 | 33300 | 33350 | 33300 | 1169 |
| 498 | 20240927 | 110800 | 9768208800 | 33300 | 33350 | 33400 | 33300 | 565 |
| 499 | 20240927 | 110700 | 9749390850 | 33350 | 33300 | 33350 | 33300 | 499 |
| 500 | 20240927 | 110600 | 9732759400 | 33300 | 33300 | 33350 | 33300 | 260 |
| 501 | 20240927 | 110500 | 9724097500 | 33350 | 33350 | 33350 | 33300 | 112 |
| 502 | 20240927 | 110400 | 9720362350 | 33300 | 33350 | 33350 | 33300 | 272 |
| 503 | 20240927 | 110300 | 9711294000 | 33350 | 33350 | 33400 | 33300 | 458 |
| 504 | 20240927 | 110200 | 9696021200 | 33350 | 33350 | 33400 | 33350 | 118 |
| 505 | 20240927 | 110100 | 9692085400 | 33450 | 33400 | 33450 | 33350 | 2860 |
| 506 | 20240927 | 110000 | 9596634100 | 33350 | 33400 | 33400 | 33350 | 786 |
| 507 | 20240927 | 105900 | 9570386100 | 33350 | 33350 | 33400 | 33350 | 996 |
| 508 | 20240927 | 105800 | 9537134100 | 33350 | 33350 | 33400 | 33300 | 1331 |
| 509 | 20240927 | 105700 | 9492747250 | 33400 | 33350 | 33400 | 33350 | 781 |
| 510 | 20240927 | 105600 | 9466695700 | 33350 | 33300 | 33350 | 33300 | 1424 |
| 511 | 20240927 | 105500 | 9419211850 | 33300 | 33250 | 33400 | 33250 | 2028 |
| 512 | 20240927 | 105400 | 9351624700 | 33250 | 33250 | 33300 | 33200 | 1228 |
| 513 | 20240927 | 105300 | 9310799200 | 33250 | 33200 | 33250 | 33200 | 402 |
| 514 | 20240927 | 105200 | 9297451700 | 33150 | 33150 | 33150 | 33100 | 1881 |
| 515 | 20240927 | 105100 | 9235100550 | 33150 | 33150 | 33150 | 33100 | 461 |
| 516 | 20240927 | 105000 | 9219820150 | 33150 | 33100 | 33200 | 33100 | 406 |
| 517 | 20240927 | 104900 | 9206364900 | 33100 | 33150 | 33150 | 33100 | 152 |
| 518 | 20240927 | 104800 | 9201332750 | 33150 | 33150 | 33200 | 33150 | 289 |
| 519 | 20240927 | 104700 | 9191752200 | 33150 | 33200 | 33200 | 33100 | 2413 |
| 520 | 20240927 | 104600 | 9111768150 | 33200 | 33200 | 33200 | 33150 | 718 |
| 521 | 20240927 | 104500 | 9087957750 | 33200 | 33250 | 33250 | 33200 | 1533 |
| 522 | 20240927 | 104400 | 9037051750 | 33250 | 33300 | 33300 | 33250 | 964 |
| 523 | 20240927 | 104300 | 9004953100 | 33250 | 33250 | 33300 | 33200 | 629 |
| 524 | 20240927 | 104200 | 8984031600 | 33250 | 33250 | 33250 | 33200 | 1392 |
| 525 | 20240927 | 104100 | 8937756750 | 33200 | 33250 | 33250 | 33200 | 74 |
| 526 | 20240927 | 104000 | 8935299300 | 33200 | 33200 | 33250 | 33200 | 346 |
| 527 | 20240927 | 103900 | 8923809600 | 33200 | 33250 | 33250 | 33200 | 115 |
| 528 | 20240927 | 103800 | 8919990900 | 33250 | 33200 | 33250 | 33150 | 1213 |
| 529 | 20240927 | 103700 | 8879725950 | 33200 | 33300 | 33300 | 33200 | 3393 |
| 530 | 20240927 | 103600 | 8767009150 | 33300 | 33350 | 33350 | 33300 | 1936 |
| 531 | 20240927 | 103500 | 8702539200 | 33300 | 33300 | 33350 | 33200 | 1423 |
| 532 | 20240927 | 103400 | 8655158200 | 33250 | 33250 | 33250 | 33250 | 112 |
| 533 | 20240927 | 103300 | 8651434200 | 33200 | 33250 | 33250 | 33200 | 303 |
| 534 | 20240927 | 103200 | 8641374100 | 33250 | 33250 | 33350 | 33250 | 2153 |
| 535 | 20240927 | 103100 | 8569708200 | 33300 | 33200 | 33300 | 33200 | 2905 |
| 536 | 20240927 | 103000 | 8473204250 | 33200 | 33250 | 33300 | 33200 | 1231 |
| 537 | 20240927 | 102900 | 8432276550 | 33250 | 33250 | 33250 | 33200 | 1051 |
| 538 | 20240927 | 102800 | 8397358900 | 33300 | 33200 | 33300 | 33200 | 281 |
| 539 | 20240927 | 102700 | 8388029400 | 33200 | 33300 | 33300 | 33150 | 1746 |
| 540 | 20240927 | 102600 | 8330048200 | 33300 | 33350 | 33350 | 33200 | 135 |
| 541 | 20240927 | 102500 | 8325562050 | 33350 | 33150 | 33350 | 33150 | 595 |
| 542 | 20240927 | 102400 | 8305751450 | 33150 | 33200 | 33300 | 33150 | 715 |
| 543 | 20240927 | 102300 | 8281990400 | 33200 | 33200 | 33200 | 33150 | 451 |
| 544 | 20240927 | 102200 | 8267018450 | 33200 | 33200 | 33200 | 33150 | 268 |
| 545 | 20240927 | 102100 | 8258124000 | 33150 | 33200 | 33200 | 33150 | 696 |
| 546 | 20240927 | 102000 | 8235021250 | 33200 | 33250 | 33250 | 33150 | 1993 |
| 547 | 20240927 | 101900 | 8168865850 | 33250 | 33250 | 33250 | 33200 | 839 |
| 548 | 20240927 | 101800 | 8141006500 | 33250 | 33300 | 33300 | 33200 | 992 |
| 549 | 20240927 | 101700 | 8108034850 | 33300 | 33300 | 33300 | 33250 | 732 |
| 550 | 20240927 | 101600 | 8083665700 | 33250 | 33250 | 33250 | 33200 | 1298 |
| 551 | 20240927 | 101500 | 8040557200 | 33200 | 33300 | 33300 | 33200 | 1268 |
| 552 | 20240927 | 101400 | 7998424250 | 33300 | 33300 | 33300 | 33250 | 170 |
| 553 | 20240927 | 101300 | 7992763300 | 33300 | 33200 | 33300 | 33200 | 105 |
| 554 | 20240927 | 101200 | 7989275500 | 33200 | 33200 | 33250 | 33200 | 636 |
| 555 | 20240927 | 101100 | 7968153650 | 33200 | 33200 | 33200 | 33200 | 232 |
| 556 | 20240927 | 101000 | 7960451250 | 33200 | 33250 | 33250 | 33200 | 1051 |
| 557 | 20240927 | 100900 | 7925554000 | 33200 | 33250 | 33250 | 33200 | 356 |
| 558 | 20240927 | 100800 | 7913722700 | 33250 | 33300 | 33300 | 33200 | 149 |
| 559 | 20240927 | 100700 | 7908763850 | 33200 | 33300 | 33300 | 33200 | 83 |
| 560 | 20240927 | 100600 | 7906000050 | 33300 | 33200 | 33300 | 33200 | 919 |
| 561 | 20240927 | 100500 | 7875481150 | 33200 | 33250 | 33350 | 33200 | 871 |
| 562 | 20240927 | 100400 | 7846556000 | 33350 | 33400 | 33400 | 33250 | 1533 |
| 563 | 20240927 | 100300 | 7795502550 | 33400 | 33300 | 33400 | 33300 | 588 |
| 564 | 20240927 | 100200 | 7775903900 | 33250 | 33200 | 33350 | 33150 | 2718 |
| 565 | 20240927 | 100100 | 7685437100 | 33250 | 33200 | 33250 | 33150 | 406 |
| 566 | 20240927 | 100000 | 7671965450 | 33150 | 33250 | 33250 | 33150 | 139 |
| 567 | 20240927 | 095900 | 7667351100 | 33200 | 33150 | 33200 | 33100 | 524 |
| 568 | 20240927 | 095800 | 7649975950 | 33150 | 33150 | 33200 | 33150 | 1130 |
| 569 | 20240927 | 095700 | 7612515150 | 33200 | 33200 | 33200 | 33150 | 3005 |
| 570 | 20240927 | 095600 | 7512823950 | 33200 | 33100 | 33200 | 33050 | 4269 |
| 571 | 20240927 | 095500 | 7371620300 | 33100 | 33150 | 33150 | 33100 | 1080 |
| 572 | 20240927 | 095400 | 7335856350 | 33150 | 33200 | 33200 | 33150 | 596 |
| 573 | 20240927 | 095300 | 7316096200 | 33100 | 33200 | 33200 | 33100 | 3748 |
| 574 | 20240927 | 095200 | 7191983350 | 33200 | 33150 | 33200 | 33150 | 1596 |
| 575 | 20240927 | 095100 | 7139067550 | 33200 | 33200 | 33200 | 33150 | 1136 |
| 576 | 20240927 | 095000 | 7101356200 | 33200 | 33250 | 33250 | 33200 | 1483 |
| 577 | 20240927 | 094900 | 7052089950 | 33300 | 33250 | 33300 | 33250 | 622 |
| 578 | 20240927 | 094800 | 7031390350 | 33250 | 33200 | 33300 | 33200 | 770 |
| 579 | 20240927 | 094700 | 7005799400 | 33250 | 33200 | 33250 | 33150 | 862 |
| 580 | 20240927 | 094600 | 6977175500 | 33200 | 33250 | 33250 | 33200 | 682 |
| 581 | 20240927 | 094500 | 6954507800 | 33250 | 33200 | 33250 | 33200 | 463 |
| 582 | 20240927 | 094400 | 6939120850 | 33250 | 33250 | 33250 | 33200 | 201 |
| 583 | 20240927 | 094300 | 6932442600 | 33300 | 33350 | 33400 | 33150 | 8023 |
| 584 | 20240927 | 094200 | 6666005300 | 33350 | 33450 | 33450 | 33300 | 4477 |
| 585 | 20240927 | 094100 | 6516691550 | 33450 | 33400 | 33550 | 33400 | 5896 |
| 586 | 20240927 | 094000 | 6319350150 | 33400 | 33250 | 33400 | 33250 | 2746 |
| 587 | 20240927 | 093900 | 6227761950 | 33250 | 33250 | 33350 | 33200 | 1843 |
| 588 | 20240927 | 093800 | 6166466150 | 33200 | 33300 | 33300 | 33200 | 1235 |
| 589 | 20240927 | 093700 | 6125405050 | 33250 | 33300 | 33300 | 33250 | 2275 |
| 590 | 20240927 | 093600 | 6049716500 | 33300 | 33300 | 33350 | 33250 | 895 |
| 591 | 20240927 | 093500 | 6019915050 | 33350 | 33350 | 33400 | 33300 | 1776 |
| 592 | 20240927 | 093400 | 5960731750 | 33300 | 33400 | 33400 | 33300 | 381 |
| 593 | 20240927 | 093300 | 5948028750 | 33400 | 33250 | 33400 | 33250 | 3352 |
| 594 | 20240927 | 093200 | 5836294750 | 33300 | 33250 | 33300 | 33250 | 911 |
| 595 | 20240927 | 093100 | 5805967800 | 33250 | 33100 | 33250 | 33100 | 2822 |
| 596 | 20240927 | 093000 | 5712438500 | 33100 | 33100 | 33200 | 33050 | 2863 |
| 597 | 20240927 | 092900 | 5617740800 | 33000 | 33100 | 33200 | 33000 | 4462 |
| 598 | 20240927 | 092800 | 5470306050 | 33100 | 33050 | 33200 | 33050 | 3903 |
| 599 | 20240927 | 092700 | 5341200300 | 33050 | 33200 | 33200 | 33000 | 3469 |
| 600 | 20240927 | 092600 | 5226422700 | 33200 | 33250 | 33300 | 32900 | 37765 |
| 601 | 20240927 | 092500 | 3978903950 | 33250 | 33250 | 33300 | 33200 | 5468 |
| 602 | 20240927 | 092400 | 3797103800 | 33300 | 33450 | 33450 | 33300 | 5434 |
| 603 | 20240927 | 092300 | 3615746450 | 33450 | 33350 | 33450 | 33350 | 1376 |
| 604 | 20240927 | 092200 | 3569752350 | 33350 | 33400 | 33400 | 33250 | 3966 |
| 605 | 20240927 | 092100 | 3437580400 | 33400 | 33300 | 33400 | 33250 | 4330 |
| 606 | 20240927 | 092000 | 3293351500 | 33300 | 33400 | 33450 | 33250 | 8714 |
| 607 | 20240927 | 091900 | 3002706450 | 33450 | 33600 | 33600 | 33400 | 10381 |
| 608 | 20240927 | 091800 | 2654880850 | 33550 | 33650 | 33650 | 33550 | 2053 |
| 609 | 20240927 | 091700 | 2585907250 | 33650 | 33700 | 33700 | 33600 | 4090 |
| 610 | 20240927 | 091600 | 2448327600 | 33700 | 33900 | 33900 | 33700 | 2264 |
| 611 | 20240927 | 091500 | 2371876250 | 33900 | 33950 | 34000 | 33850 | 1978 |
| 612 | 20240927 | 091400 | 2304785300 | 34000 | 33850 | 34000 | 33800 | 6893 |
| 613 | 20240927 | 091300 | 2071103650 | 33750 | 33850 | 33900 | 33750 | 522 |
| 614 | 20240927 | 091200 | 2053473800 | 33850 | 33750 | 33850 | 33650 | 2653 |
| 615 | 20240927 | 091100 | 1963939300 | 33750 | 33650 | 33800 | 33550 | 4296 |
| 616 | 20240927 | 091000 | 1819237600 | 33550 | 33650 | 33650 | 33550 | 5022 |
| 617 | 20240927 | 090900 | 1650547000 | 33650 | 33650 | 33700 | 33600 | 3523 |
| 618 | 20240927 | 090800 | 1532062750 | 33700 | 33750 | 33800 | 33600 | 4636 |
| 619 | 20240927 | 090700 | 1375943400 | 33800 | 33800 | 33900 | 33800 | 678 |
| 620 | 20240927 | 090600 | 1352994650 | 33800 | 33650 | 33800 | 33650 | 4767 |
| 621 | 20240927 | 090500 | 1192338000 | 33650 | 33700 | 33750 | 33650 | 2715 |
| 622 | 20240927 | 090400 | 1100826700 | 33700 | 33750 | 33750 | 33650 | 2889 |
| 623 | 20240927 | 090300 | 1003451850 | 33750 | 33950 | 33950 | 33700 | 5236 |
| 624 | 20240927 | 090200 | 826316250 | 33900 | 33950 | 33950 | 33800 | 8954 |
| 625 | 20240927 | 090100 | 522970400 | 33900 | 34150 | 34150 | 33850 | 3514 |
| 626 | 20240927 | 090000 | 403733450 | 34150 | 34000 | 34150 | 33950 | 11718 |