30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 191000 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 6134 |
| 3 | 20240927 | 190900 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 4 | 20240927 | 190800 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 5 | 20240927 | 190700 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 6 | 20240927 | 190600 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 7 | 20240927 | 190500 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 8 | 20240927 | 190400 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 9 | 20240927 | 190300 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 10 | 20240927 | 190200 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 11 | 20240927 | 190100 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 12 | 20240927 | 190000 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 13 | 20240927 | 185900 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 14 | 20240927 | 185800 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 15 | 20240927 | 185700 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 16 | 20240927 | 185600 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 17 | 20240927 | 185500 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 18 | 20240927 | 185400 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 19 | 20240927 | 185300 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 20 | 20240927 | 185200 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 21 | 20240927 | 185100 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 22 | 20240927 | 185000 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 23 | 20240927 | 184900 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 24 | 20240927 | 184800 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 25 | 20240927 | 184700 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 26 | 20240927 | 184600 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 27 | 20240927 | 184500 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 28 | 20240927 | 184400 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 29 | 20240927 | 184300 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 30 | 20240927 | 184200 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 31 | 20240927 | 184100 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 32 | 20240927 | 184000 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 6134 |
| 33 | 20240927 | 183900 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 34 | 20240927 | 183800 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 35 | 20240927 | 183700 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 36 | 20240927 | 183600 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 37 | 20240927 | 183500 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 38 | 20240927 | 183400 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 39 | 20240927 | 183300 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 40 | 20240927 | 183200 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 41 | 20240927 | 183100 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 42 | 20240927 | 183000 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 43 | 20240927 | 182900 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 44 | 20240927 | 182800 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 45 | 20240927 | 182700 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 46 | 20240927 | 182600 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 47 | 20240927 | 182500 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 48 | 20240927 | 182400 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 49 | 20240927 | 182300 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 50 | 20240927 | 182200 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 51 | 20240927 | 182100 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 52 | 20240927 | 182000 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 53 | 20240927 | 181900 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 54 | 20240927 | 181800 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 55 | 20240927 | 181700 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 56 | 20240927 | 181600 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 57 | 20240927 | 181500 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 58 | 20240927 | 181400 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 59 | 20240927 | 181300 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 60 | 20240927 | 181200 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 61 | 20240927 | 181100 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 62 | 20240927 | 181000 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 6134 |
| 63 | 20240927 | 180900 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 64 | 20240927 | 180800 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 65 | 20240927 | 180700 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 66 | 20240927 | 180600 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 67 | 20240927 | 180500 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 68 | 20240927 | 180400 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 69 | 20240927 | 180300 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 70 | 20240927 | 180200 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 71 | 20240927 | 180100 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 72 | 20240927 | 180000 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 73 | 20240927 | 175900 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 74 | 20240927 | 175800 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 75 | 20240927 | 175700 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 76 | 20240927 | 175600 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 77 | 20240927 | 175500 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 78 | 20240927 | 175400 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 79 | 20240927 | 175300 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 80 | 20240927 | 175200 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 81 | 20240927 | 175100 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 82 | 20240927 | 175000 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 83 | 20240927 | 174900 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 84 | 20240927 | 174800 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 85 | 20240927 | 174700 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 86 | 20240927 | 174600 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 87 | 20240927 | 174500 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 88 | 20240927 | 174400 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 89 | 20240927 | 174300 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 90 | 20240927 | 174200 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 91 | 20240927 | 174100 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 92 | 20240927 | 174000 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 6134 |
| 93 | 20240927 | 173900 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 94 | 20240927 | 173800 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 95 | 20240927 | 173700 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 96 | 20240927 | 173600 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 97 | 20240927 | 173500 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 98 | 20240927 | 173400 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 99 | 20240927 | 173300 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 100 | 20240927 | 173200 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 101 | 20240927 | 173100 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 102 | 20240927 | 173000 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 103 | 20240927 | 172900 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 104 | 20240927 | 172800 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 105 | 20240927 | 172700 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 106 | 20240927 | 172600 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 107 | 20240927 | 172500 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 108 | 20240927 | 172400 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 109 | 20240927 | 172300 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 110 | 20240927 | 172200 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 111 | 20240927 | 172100 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 112 | 20240927 | 172000 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 113 | 20240927 | 171900 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 114 | 20240927 | 171800 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 115 | 20240927 | 171700 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 116 | 20240927 | 171600 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 117 | 20240927 | 171500 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 118 | 20240927 | 171400 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 119 | 20240927 | 171300 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 120 | 20240927 | 171200 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 121 | 20240927 | 171100 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 122 | 20240927 | 171000 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 6134 |
| 123 | 20240927 | 170900 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 124 | 20240927 | 170800 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 125 | 20240927 | 170700 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 126 | 20240927 | 170600 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 127 | 20240927 | 170500 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 128 | 20240927 | 170400 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 129 | 20240927 | 170300 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 130 | 20240927 | 170200 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 131 | 20240927 | 170100 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 132 | 20240927 | 170000 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 133 | 20240927 | 165900 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 134 | 20240927 | 165800 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 135 | 20240927 | 165700 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 136 | 20240927 | 165600 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 137 | 20240927 | 165500 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 138 | 20240927 | 165400 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 139 | 20240927 | 165300 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 140 | 20240927 | 165200 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 141 | 20240927 | 165100 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 142 | 20240927 | 165000 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 143 | 20240927 | 164900 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 144 | 20240927 | 164800 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 145 | 20240927 | 164700 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 146 | 20240927 | 164600 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 147 | 20240927 | 164500 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 148 | 20240927 | 164400 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 149 | 20240927 | 164300 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 150 | 20240927 | 164200 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 151 | 20240927 | 164100 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 152 | 20240927 | 164000 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 6134 |
| 153 | 20240927 | 163900 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 154 | 20240927 | 163800 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 155 | 20240927 | 163700 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 156 | 20240927 | 163600 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 157 | 20240927 | 163500 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 158 | 20240927 | 163400 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 159 | 20240927 | 163300 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 160 | 20240927 | 163200 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 161 | 20240927 | 163100 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 162 | 20240927 | 163000 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 163 | 20240927 | 162900 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 164 | 20240927 | 162800 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 165 | 20240927 | 162700 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 166 | 20240927 | 162600 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 167 | 20240927 | 162500 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 168 | 20240927 | 162400 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 169 | 20240927 | 162300 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 170 | 20240927 | 162200 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 171 | 20240927 | 162100 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 172 | 20240927 | 162000 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 173 | 20240927 | 161900 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 174 | 20240927 | 161800 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 175 | 20240927 | 161700 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 176 | 20240927 | 161600 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 177 | 20240927 | 161500 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 178 | 20240927 | 161400 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 179 | 20240927 | 161300 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 180 | 20240927 | 161200 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 181 | 20240927 | 161100 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 182 | 20240927 | 161000 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 6134 |
| 183 | 20240927 | 160900 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 184 | 20240927 | 160800 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 185 | 20240927 | 160700 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 186 | 20240927 | 160600 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 187 | 20240927 | 160500 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 188 | 20240927 | 160400 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 189 | 20240927 | 160300 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 190 | 20240927 | 160200 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 191 | 20240927 | 160100 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 192 | 20240927 | 160000 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 193 | 20240927 | 155900 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 194 | 20240927 | 155800 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 195 | 20240927 | 155700 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 196 | 20240927 | 155600 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 197 | 20240927 | 155500 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 198 | 20240927 | 155400 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 199 | 20240927 | 155300 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 200 | 20240927 | 155200 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 201 | 20240927 | 155100 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 202 | 20240927 | 155000 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 203 | 20240927 | 154900 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 204 | 20240927 | 154800 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 205 | 20240927 | 154700 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 206 | 20240927 | 154600 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 207 | 20240927 | 154500 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 208 | 20240927 | 154400 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 209 | 20240927 | 154300 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 210 | 20240927 | 154200 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 211 | 20240927 | 154100 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 212 | 20240927 | 154000 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 6134 |
| 213 | 20240927 | 153900 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 214 | 20240927 | 153800 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 215 | 20240927 | 153700 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 216 | 20240927 | 153600 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 217 | 20240927 | 153500 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 218 | 20240927 | 153400 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 219 | 20240927 | 153300 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 220 | 20240927 | 153200 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 221 | 20240927 | 153100 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 222 | 20240927 | 153000 | 2357411150 | 5730 | 5730 | 5730 | 5730 | 6134 |
| 223 | 20240927 | 152900 | 2322263330 | 5700 | 5700 | 5700 | 5700 | 0 |
| 224 | 20240927 | 152800 | 2322263330 | 5700 | 5700 | 5700 | 5700 | 0 |
| 225 | 20240927 | 152700 | 2322263330 | 5700 | 5700 | 5700 | 5700 | 0 |
| 226 | 20240927 | 152600 | 2322263330 | 5700 | 5700 | 5700 | 5700 | 0 |
| 227 | 20240927 | 152500 | 2322263330 | 5700 | 5700 | 5700 | 5700 | 0 |
| 228 | 20240927 | 152400 | 2322263330 | 5700 | 5700 | 5700 | 5700 | 0 |
| 229 | 20240927 | 152300 | 2322263330 | 5700 | 5700 | 5700 | 5700 | 0 |
| 230 | 20240927 | 152200 | 2322263330 | 5700 | 5700 | 5700 | 5700 | 0 |
| 231 | 20240927 | 152100 | 2322263330 | 5700 | 5700 | 5700 | 5700 | 0 |
| 232 | 20240927 | 152000 | 2322263330 | 5700 | 5700 | 5700 | 5700 | 0 |
| 233 | 20240927 | 151900 | 2322263330 | 5700 | 5700 | 5710 | 5680 | 2534 |
| 234 | 20240927 | 151800 | 2307819710 | 5710 | 5710 | 5710 | 5700 | 747 |
| 235 | 20240927 | 151700 | 2303557440 | 5700 | 5690 | 5700 | 5690 | 696 |
| 236 | 20240927 | 151600 | 2299590910 | 5700 | 5700 | 5700 | 5700 | 250 |
| 237 | 20240927 | 151500 | 2298165910 | 5710 | 5680 | 5710 | 5680 | 30 |
| 238 | 20240927 | 151400 | 2297995450 | 5680 | 5680 | 5690 | 5680 | 751 |
| 239 | 20240927 | 151300 | 2293727320 | 5690 | 5700 | 5710 | 5690 | 712 |
| 240 | 20240927 | 151200 | 2289673780 | 5700 | 5700 | 5700 | 5700 | 652 |
| 241 | 20240927 | 151100 | 2285957380 | 5710 | 5720 | 5720 | 5710 | 2572 |
| 242 | 20240927 | 151000 | 2271270150 | 5720 | 5700 | 5720 | 5700 | 196 |
| 243 | 20240927 | 150900 | 2270151030 | 5710 | 5700 | 5710 | 5700 | 1086 |
| 244 | 20240927 | 150800 | 2263960150 | 5710 | 5710 | 5720 | 5710 | 1209 |
| 245 | 20240927 | 150700 | 2257056730 | 5720 | 5710 | 5730 | 5710 | 823 |
| 246 | 20240927 | 150600 | 2252349220 | 5730 | 5710 | 5730 | 5710 | 1390 |
| 247 | 20240927 | 150500 | 2244395450 | 5720 | 5710 | 5720 | 5710 | 198 |
| 248 | 20240927 | 150400 | 2243264850 | 5710 | 5710 | 5730 | 5710 | 2173 |
| 249 | 20240927 | 150300 | 2230845130 | 5710 | 5680 | 5710 | 5680 | 302 |
| 250 | 20240927 | 150200 | 2229128290 | 5680 | 5680 | 5680 | 5670 | 2104 |
| 251 | 20240927 | 150100 | 2217183750 | 5680 | 5690 | 5690 | 5680 | 1371 |
| 252 | 20240927 | 150000 | 2209392600 | 5700 | 5710 | 5710 | 5700 | 301 |
| 253 | 20240927 | 145900 | 2207676890 | 5710 | 5710 | 5710 | 5690 | 1414 |
| 254 | 20240927 | 145800 | 2199602980 | 5720 | 5730 | 5730 | 5710 | 3651 |
| 255 | 20240927 | 145700 | 2178717570 | 5720 | 5700 | 5730 | 5700 | 1065 |
| 256 | 20240927 | 145600 | 2172638230 | 5680 | 5670 | 5690 | 5670 | 352 |
| 257 | 20240927 | 145500 | 2170636570 | 5680 | 5680 | 5680 | 5680 | 456 |
| 258 | 20240927 | 145400 | 2168046490 | 5690 | 5690 | 5690 | 5670 | 9 |
| 259 | 20240927 | 145300 | 2167995380 | 5690 | 5670 | 5690 | 5670 | 55 |
| 260 | 20240927 | 145200 | 2167683490 | 5670 | 5690 | 5690 | 5670 | 420 |
| 261 | 20240927 | 145100 | 2165295350 | 5670 | 5710 | 5710 | 5670 | 5135 |
| 262 | 20240927 | 145000 | 2136037220 | 5720 | 5730 | 5740 | 5720 | 1187 |
| 263 | 20240927 | 144900 | 2129240300 | 5730 | 5730 | 5730 | 5720 | 1209 |
| 264 | 20240927 | 144800 | 2122321140 | 5730 | 5720 | 5740 | 5710 | 1021 |
| 265 | 20240927 | 144700 | 2116472180 | 5720 | 5720 | 5730 | 5710 | 615 |
| 266 | 20240927 | 144600 | 2112954140 | 5730 | 5730 | 5730 | 5720 | 3356 |
| 267 | 20240927 | 144500 | 2093733750 | 5730 | 5730 | 5740 | 5720 | 4360 |
| 268 | 20240927 | 144400 | 2068747500 | 5740 | 5720 | 5750 | 5720 | 10577 |
| 269 | 20240927 | 144300 | 2008073310 | 5720 | 5690 | 5720 | 5680 | 4743 |
| 270 | 20240927 | 144200 | 1981057530 | 5690 | 5660 | 5690 | 5640 | 9504 |
| 271 | 20240927 | 144100 | 1927097420 | 5660 | 5650 | 5660 | 5650 | 551 |
| 272 | 20240927 | 144000 | 1923984260 | 5650 | 5650 | 5670 | 5650 | 3298 |
| 273 | 20240927 | 143900 | 1905309360 | 5620 | 5620 | 5620 | 5620 | 2 |
| 274 | 20240927 | 143800 | 1905298120 | 5650 | 5650 | 5650 | 5650 | 489 |
| 275 | 20240927 | 143700 | 1902535270 | 5650 | 5630 | 5650 | 5620 | 2412 |
| 276 | 20240927 | 143600 | 1888920690 | 5630 | 5670 | 5670 | 5630 | 122 |
| 277 | 20240927 | 143500 | 1888233470 | 5670 | 5600 | 5670 | 5600 | 2537 |
| 278 | 20240927 | 143400 | 1873909760 | 5590 | 5620 | 5620 | 5590 | 71 |
| 279 | 20240927 | 143300 | 1873510770 | 5610 | 5600 | 5610 | 5600 | 243 |
| 280 | 20240927 | 143200 | 1872147550 | 5600 | 5590 | 5600 | 5590 | 946 |
| 281 | 20240927 | 143100 | 1866857400 | 5560 | 5560 | 5560 | 5560 | 1 |
| 282 | 20240927 | 143000 | 1866851840 | 5560 | 5560 | 5560 | 5560 | 24 |
| 283 | 20240927 | 142900 | 1866718400 | 5550 | 5550 | 5550 | 5550 | 1 |
| 284 | 20240927 | 142800 | 1866712850 | 5560 | 5560 | 5560 | 5560 | 0 |
| 285 | 20240927 | 142700 | 1866712850 | 5560 | 5560 | 5560 | 5560 | 1000 |
| 286 | 20240927 | 142600 | 1861152850 | 5550 | 5560 | 5560 | 5550 | 5778 |
| 287 | 20240927 | 142500 | 1829076010 | 5550 | 5550 | 5550 | 5550 | 0 |
| 288 | 20240927 | 142400 | 1829076010 | 5550 | 5600 | 5600 | 5550 | 2950 |
| 289 | 20240927 | 142300 | 1812657150 | 5610 | 5620 | 5620 | 5590 | 15 |
| 290 | 20240927 | 142200 | 1812572950 | 5620 | 5610 | 5620 | 5550 | 4935 |
| 291 | 20240927 | 142100 | 1785048790 | 5610 | 5610 | 5610 | 5610 | 1 |
| 292 | 20240927 | 142000 | 1785043180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 293 | 20240927 | 141900 | 1785043180 | 5620 | 5630 | 5630 | 5620 | 224 |
| 294 | 20240927 | 141800 | 1783784290 | 5620 | 5620 | 5620 | 5620 | 1 |
| 295 | 20240927 | 141700 | 1783778670 | 5620 | 5640 | 5640 | 5620 | 3525 |
| 296 | 20240927 | 141600 | 1763916260 | 5640 | 5650 | 5650 | 5640 | 1000 |
| 297 | 20240927 | 141500 | 1758275260 | 5650 | 5650 | 5650 | 5640 | 177 |
| 298 | 20240927 | 141400 | 1757275220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 299 | 20240927 | 141300 | 1757275220 | 5630 | 5630 | 5630 | 5630 | 1 |
| 300 | 20240927 | 141200 | 1757269590 | 5630 | 5630 | 5630 | 5630 | 10 |
| 301 | 20240927 | 141100 | 1757213290 | 5620 | 5620 | 5620 | 5620 | 100 |
| 302 | 20240927 | 141000 | 1756651290 | 5620 | 5620 | 5620 | 5620 | 229 |
| 303 | 20240927 | 140900 | 1755364310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 304 | 20240927 | 140800 | 1755364310 | 5650 | 5650 | 5650 | 5650 | 107 |
| 305 | 20240927 | 140700 | 1754759760 | 5670 | 5650 | 5670 | 5610 | 6733 |
| 306 | 20240927 | 140600 | 1716646720 | 5660 | 5660 | 5660 | 5660 | 90 |
| 307 | 20240927 | 140500 | 1716137320 | 5650 | 5610 | 5650 | 5610 | 1187 |
| 308 | 20240927 | 140400 | 1709430810 | 5650 | 5650 | 5650 | 5650 | 50 |
| 309 | 20240927 | 140300 | 1709148310 | 5650 | 5650 | 5650 | 5650 | 15 |
| 310 | 20240927 | 140200 | 1709063560 | 5610 | 5610 | 5610 | 5610 | 1 |
| 311 | 20240927 | 140100 | 1709057950 | 5610 | 5660 | 5660 | 5610 | 158 |
| 312 | 20240927 | 140000 | 1708168940 | 5660 | 5620 | 5660 | 5620 | 229 |
| 313 | 20240927 | 135900 | 1706875880 | 5650 | 5610 | 5650 | 5610 | 1002 |
| 314 | 20240927 | 135800 | 1701214620 | 5600 | 5650 | 5650 | 5600 | 2 |
| 315 | 20240927 | 135700 | 1701203370 | 5650 | 5580 | 5650 | 5580 | 5416 |
| 316 | 20240927 | 135600 | 1670641470 | 5600 | 5600 | 5600 | 5600 | 1 |
| 317 | 20240927 | 135500 | 1670635870 | 5600 | 5600 | 5600 | 5600 | 1001 |
| 318 | 20240927 | 135400 | 1665030270 | 5600 | 5600 | 5600 | 5600 | 201 |
| 319 | 20240927 | 135300 | 1663904670 | 5600 | 5600 | 5600 | 5600 | 0 |
| 320 | 20240927 | 135200 | 1663904670 | 5600 | 5600 | 5600 | 5600 | 110 |
| 321 | 20240927 | 135100 | 1663288670 | 5590 | 5590 | 5590 | 5590 | 630 |
| 322 | 20240927 | 135000 | 1659766970 | 5590 | 5590 | 5590 | 5590 | 0 |
| 323 | 20240927 | 134900 | 1659766970 | 5590 | 5600 | 5600 | 5590 | 281 |
| 324 | 20240927 | 134800 | 1658194630 | 5610 | 5610 | 5610 | 5610 | 0 |
| 325 | 20240927 | 134700 | 1658194630 | 5610 | 5610 | 5610 | 5610 | 109 |
| 326 | 20240927 | 134600 | 1657583140 | 5610 | 5610 | 5610 | 5610 | 9 |
| 327 | 20240927 | 134500 | 1657532650 | 5610 | 5610 | 5610 | 5610 | 59 |
| 328 | 20240927 | 134400 | 1657201660 | 5620 | 5610 | 5620 | 5610 | 11 |
| 329 | 20240927 | 134300 | 1657139850 | 5610 | 5610 | 5610 | 5610 | 100 |
| 330 | 20240927 | 134200 | 1656578850 | 5620 | 5620 | 5620 | 5620 | 0 |
| 331 | 20240927 | 134100 | 1656578850 | 5620 | 5600 | 5620 | 5600 | 26 |
| 332 | 20240927 | 134000 | 1656433210 | 5630 | 5600 | 5630 | 5600 | 11 |
| 333 | 20240927 | 133900 | 1656371310 | 5620 | 5620 | 5620 | 5620 | 1572 |
| 334 | 20240927 | 133800 | 1647536670 | 5640 | 5620 | 5640 | 5620 | 11 |
| 335 | 20240927 | 133700 | 1647474650 | 5630 | 5620 | 5630 | 5620 | 316 |
| 336 | 20240927 | 133600 | 1645696070 | 5620 | 5620 | 5620 | 5600 | 24056 |
| 337 | 20240927 | 133500 | 1510535220 | 5620 | 5620 | 5620 | 5620 | 6 |
| 338 | 20240927 | 133400 | 1510501500 | 5650 | 5650 | 5650 | 5620 | 2101 |
| 339 | 20240927 | 133300 | 1498634300 | 5650 | 5620 | 5650 | 5620 | 880 |
| 340 | 20240927 | 133200 | 1493667490 | 5620 | 5620 | 5630 | 5620 | 245 |
| 341 | 20240927 | 133100 | 1492290490 | 5650 | 5650 | 5650 | 5650 | 1 |
| 342 | 20240927 | 133000 | 1492284840 | 5650 | 5620 | 5650 | 5620 | 499 |
| 343 | 20240927 | 132900 | 1489465520 | 5650 | 5620 | 5650 | 5620 | 200 |
| 344 | 20240927 | 132800 | 1488341490 | 5660 | 5650 | 5660 | 5650 | 818 |
| 345 | 20240927 | 132700 | 1483719770 | 5650 | 5640 | 5660 | 5630 | 1913 |
| 346 | 20240927 | 132600 | 1472925080 | 5660 | 5650 | 5670 | 5640 | 2622 |
| 347 | 20240927 | 132500 | 1458107410 | 5680 | 5620 | 5680 | 5620 | 8423 |
| 348 | 20240927 | 132400 | 1410566750 | 5630 | 5620 | 5630 | 5620 | 78 |
| 349 | 20240927 | 132300 | 1410128370 | 5630 | 5630 | 5630 | 5630 | 366 |
| 350 | 20240927 | 132200 | 1408067790 | 5630 | 5600 | 5630 | 5590 | 182 |
| 351 | 20240927 | 132100 | 1407050320 | 5630 | 5600 | 5630 | 5590 | 349 |
| 352 | 20240927 | 132000 | 1405094840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 353 | 20240927 | 131900 | 1405094840 | 5620 | 5590 | 5620 | 5590 | 403 |
| 354 | 20240927 | 131800 | 1402830010 | 5610 | 5600 | 5610 | 5600 | 371 |
| 355 | 20240927 | 131700 | 1400749400 | 5600 | 5580 | 5600 | 5580 | 45 |
| 356 | 20240927 | 131600 | 1400497420 | 5600 | 5570 | 5600 | 5570 | 182 |
| 357 | 20240927 | 131500 | 1399478250 | 5570 | 5590 | 5600 | 5570 | 385 |
| 358 | 20240927 | 131400 | 1397330140 | 5580 | 5580 | 5580 | 5580 | 1 |
| 359 | 20240927 | 131300 | 1397324560 | 5600 | 5600 | 5600 | 5600 | 37 |
| 360 | 20240927 | 131200 | 1397117360 | 5600 | 5580 | 5600 | 5580 | 2940 |
| 361 | 20240927 | 131100 | 1380671150 | 5580 | 5580 | 5580 | 5560 | 52 |
| 362 | 20240927 | 131000 | 1380381010 | 5580 | 5580 | 5580 | 5580 | 3 |
| 363 | 20240927 | 130900 | 1380364270 | 5580 | 5570 | 5580 | 5560 | 1756 |
| 364 | 20240927 | 130800 | 1370573910 | 5570 | 5560 | 5570 | 5560 | 1295 |
| 365 | 20240927 | 130700 | 1363364720 | 5570 | 5570 | 5570 | 5570 | 0 |
| 366 | 20240927 | 130600 | 1363364720 | 5570 | 5550 | 5570 | 5550 | 27 |
| 367 | 20240927 | 130500 | 1363214850 | 5550 | 5550 | 5550 | 5550 | 2024 |
| 368 | 20240927 | 130400 | 1351981650 | 5540 | 5540 | 5540 | 5540 | 0 |
| 369 | 20240927 | 130300 | 1351981650 | 5540 | 5550 | 5550 | 5540 | 2 |
| 370 | 20240927 | 130200 | 1351970560 | 5540 | 5540 | 5540 | 5540 | 0 |
| 371 | 20240927 | 130100 | 1351970560 | 5540 | 5540 | 5540 | 5540 | 15 |
| 372 | 20240927 | 130000 | 1351887460 | 5540 | 5540 | 5540 | 5540 | 2 |
| 373 | 20240927 | 125900 | 1351876380 | 5530 | 5530 | 5530 | 5530 | 1719 |
| 374 | 20240927 | 125800 | 1342370310 | 5530 | 5530 | 5530 | 5530 | 1 |
| 375 | 20240927 | 125700 | 1342364780 | 5550 | 5550 | 5550 | 5550 | 4 |
| 376 | 20240927 | 125600 | 1342342580 | 5530 | 5530 | 5530 | 5530 | 0 |
| 377 | 20240927 | 125500 | 1342342580 | 5530 | 5540 | 5540 | 5530 | 2114 |
| 378 | 20240927 | 125400 | 1330631420 | 5540 | 5550 | 5550 | 5540 | 197 |
| 379 | 20240927 | 125300 | 1329539840 | 5550 | 5550 | 5550 | 5550 | 0 |
| 380 | 20240927 | 125200 | 1329539840 | 5550 | 5550 | 5550 | 5550 | 1 |
| 381 | 20240927 | 125100 | 1329534290 | 5560 | 5570 | 5570 | 5560 | 145 |
| 382 | 20240927 | 125000 | 1328727400 | 5560 | 5560 | 5570 | 5560 | 64 |
| 383 | 20240927 | 124900 | 1328371430 | 5570 | 5570 | 5570 | 5570 | 0 |
| 384 | 20240927 | 124800 | 1328371430 | 5570 | 5570 | 5570 | 5570 | 30 |
| 385 | 20240927 | 124700 | 1328204330 | 5570 | 5540 | 5570 | 5540 | 328 |
| 386 | 20240927 | 124600 | 1326380500 | 5540 | 5540 | 5550 | 5540 | 4189 |
| 387 | 20240927 | 124500 | 1303132060 | 5540 | 5540 | 5540 | 5540 | 181 |
| 388 | 20240927 | 124400 | 1302129320 | 5550 | 5540 | 5550 | 5540 | 3 |
| 389 | 20240927 | 124300 | 1302112690 | 5550 | 5550 | 5550 | 5550 | 1 |
| 390 | 20240927 | 124200 | 1302107140 | 5540 | 5540 | 5540 | 5540 | 11 |
| 391 | 20240927 | 124100 | 1302046200 | 5540 | 5540 | 5540 | 5540 | 0 |
| 392 | 20240927 | 124000 | 1302046200 | 5540 | 5540 | 5540 | 5540 | 5 |
| 393 | 20240927 | 123900 | 1302018500 | 5540 | 5540 | 5550 | 5540 | 114 |
| 394 | 20240927 | 123800 | 1301385820 | 5540 | 5540 | 5540 | 5540 | 1 |
| 395 | 20240927 | 123700 | 1301380280 | 5530 | 5530 | 5530 | 5530 | 0 |
| 396 | 20240927 | 123600 | 1301380280 | 5530 | 5540 | 5550 | 5530 | 254 |
| 397 | 20240927 | 123500 | 1299974690 | 5540 | 5540 | 5540 | 5540 | 61 |
| 398 | 20240927 | 123400 | 1299636750 | 5540 | 5540 | 5540 | 5540 | 1 |
| 399 | 20240927 | 123300 | 1299631210 | 5540 | 5540 | 5540 | 5540 | 160 |
| 400 | 20240927 | 123200 | 1298744810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 401 | 20240927 | 123100 | 1298744810 | 5540 | 5540 | 5540 | 5540 | 20 |
| 402 | 20240927 | 123000 | 1298634010 | 5540 | 5540 | 5540 | 5540 | 1362 |
| 403 | 20240927 | 122900 | 1291088530 | 5540 | 5540 | 5540 | 5540 | 16 |
| 404 | 20240927 | 122800 | 1290999890 | 5540 | 5540 | 5540 | 5540 | 51 |
| 405 | 20240927 | 122700 | 1290717350 | 5540 | 5540 | 5540 | 5540 | 0 |
| 406 | 20240927 | 122600 | 1290717350 | 5540 | 5540 | 5540 | 5540 | 28 |
| 407 | 20240927 | 122500 | 1290562230 | 5540 | 5540 | 5540 | 5540 | 0 |
| 408 | 20240927 | 122400 | 1290562230 | 5540 | 5540 | 5540 | 5540 | 0 |
| 409 | 20240927 | 122300 | 1290562230 | 5540 | 5540 | 5540 | 5540 | 83 |
| 410 | 20240927 | 122200 | 1290102410 | 5540 | 5550 | 5550 | 5540 | 41 |
| 411 | 20240927 | 122100 | 1289875090 | 5550 | 5540 | 5550 | 5540 | 101 |
| 412 | 20240927 | 122000 | 1289314550 | 5540 | 5540 | 5540 | 5540 | 2 |
| 413 | 20240927 | 121900 | 1289303470 | 5540 | 5550 | 5550 | 5540 | 17 |
| 414 | 20240927 | 121800 | 1289209230 | 5540 | 5540 | 5540 | 5540 | 51 |
| 415 | 20240927 | 121700 | 1288926690 | 5540 | 5540 | 5540 | 5540 | 6 |
| 416 | 20240927 | 121600 | 1288893450 | 5540 | 5540 | 5540 | 5540 | 256 |
| 417 | 20240927 | 121500 | 1287475210 | 5540 | 5530 | 5540 | 5530 | 506 |
| 418 | 20240927 | 121400 | 1284671980 | 5540 | 5540 | 5540 | 5540 | 18 |
| 419 | 20240927 | 121300 | 1284572260 | 5540 | 5540 | 5540 | 5540 | 51 |
| 420 | 20240927 | 121200 | 1284289720 | 5530 | 5520 | 5530 | 5520 | 1336 |
| 421 | 20240927 | 121100 | 1276901650 | 5520 | 5520 | 5520 | 5520 | 0 |
| 422 | 20240927 | 121000 | 1276901650 | 5520 | 5520 | 5520 | 5520 | 584 |
| 423 | 20240927 | 120900 | 1273677970 | 5520 | 5520 | 5520 | 5520 | 1182 |
| 424 | 20240927 | 120800 | 1267153330 | 5520 | 5520 | 5520 | 5520 | 820 |
| 425 | 20240927 | 120700 | 1262626930 | 5520 | 5520 | 5520 | 5520 | 1 |
| 426 | 20240927 | 120600 | 1262621410 | 5520 | 5510 | 5520 | 5510 | 779 |
| 427 | 20240927 | 120500 | 1258321630 | 5510 | 5510 | 5510 | 5510 | 300 |
| 428 | 20240927 | 120400 | 1256668630 | 5510 | 5510 | 5510 | 5510 | 2001 |
| 429 | 20240927 | 120300 | 1245643120 | 5520 | 5510 | 5520 | 5510 | 266 |
| 430 | 20240927 | 120200 | 1244177450 | 5510 | 5510 | 5510 | 5510 | 0 |
| 431 | 20240927 | 120100 | 1244177450 | 5510 | 5510 | 5510 | 5510 | 1 |
| 432 | 20240927 | 120000 | 1244171940 | 5510 | 5510 | 5510 | 5510 | 206 |
| 433 | 20240927 | 115900 | 1243036880 | 5500 | 5500 | 5500 | 5500 | 1 |
| 434 | 20240927 | 115800 | 1243031380 | 5510 | 5510 | 5510 | 5510 | 4 |
| 435 | 20240927 | 115700 | 1243009340 | 5490 | 5490 | 5490 | 5490 | 0 |
| 436 | 20240927 | 115600 | 1243009340 | 5490 | 5490 | 5490 | 5490 | 1 |
| 437 | 20240927 | 115500 | 1243003850 | 5490 | 5490 | 5490 | 5490 | 1 |
| 438 | 20240927 | 115400 | 1242998360 | 5490 | 5490 | 5490 | 5490 | 0 |
| 439 | 20240927 | 115300 | 1242998360 | 5490 | 5500 | 5500 | 5490 | 3500 |
| 440 | 20240927 | 115200 | 1223749520 | 5510 | 5510 | 5510 | 5510 | 0 |
| 441 | 20240927 | 115100 | 1223749520 | 5510 | 5510 | 5510 | 5500 | 333 |
| 442 | 20240927 | 115000 | 1221916810 | 5510 | 5500 | 5510 | 5500 | 10 |
| 443 | 20240927 | 114900 | 1221861760 | 5510 | 5500 | 5510 | 5500 | 48 |
| 444 | 20240927 | 114800 | 1221597510 | 5500 | 5500 | 5500 | 5500 | 3 |
| 445 | 20240927 | 114700 | 1221581010 | 5500 | 5500 | 5500 | 5500 | 1 |
| 446 | 20240927 | 114600 | 1221575510 | 5510 | 5500 | 5510 | 5500 | 61 |
| 447 | 20240927 | 114500 | 1221239420 | 5510 | 5510 | 5510 | 5510 | 260 |
| 448 | 20240927 | 114400 | 1219806820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 449 | 20240927 | 114300 | 1219806820 | 5510 | 5510 | 5520 | 5510 | 47 |
| 450 | 20240927 | 114200 | 1219547540 | 5510 | 5500 | 5510 | 5500 | 155 |
| 451 | 20240927 | 114100 | 1218693690 | 5500 | 5500 | 5500 | 5500 | 30 |
| 452 | 20240927 | 114000 | 1218528690 | 5500 | 5510 | 5510 | 5500 | 2337 |
| 453 | 20240927 | 113900 | 1205651830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 454 | 20240927 | 113800 | 1205651830 | 5510 | 5530 | 5530 | 5510 | 275 |
| 455 | 20240927 | 113700 | 1204136560 | 5510 | 5510 | 5510 | 5510 | 1 |
| 456 | 20240927 | 113600 | 1204131050 | 5510 | 5510 | 5510 | 5510 | 0 |
| 457 | 20240927 | 113500 | 1204131050 | 5510 | 5520 | 5520 | 5510 | 134 |
| 458 | 20240927 | 113400 | 1203391670 | 5520 | 5520 | 5520 | 5520 | 0 |
| 459 | 20240927 | 113300 | 1203391670 | 5520 | 5520 | 5520 | 5520 | 0 |
| 460 | 20240927 | 113200 | 1203391670 | 5520 | 5510 | 5520 | 5510 | 417 |
| 461 | 20240927 | 113100 | 1201089840 | 5520 | 5520 | 5520 | 5510 | 657 |
| 462 | 20240927 | 113000 | 1197463930 | 5520 | 5520 | 5520 | 5520 | 0 |
| 463 | 20240927 | 112900 | 1197463930 | 5520 | 5520 | 5520 | 5520 | 570 |
| 464 | 20240927 | 112800 | 1194317530 | 5530 | 5530 | 5530 | 5530 | 2 |
| 465 | 20240927 | 112700 | 1194306470 | 5520 | 5520 | 5520 | 5520 | 39 |
| 466 | 20240927 | 112600 | 1194091190 | 5520 | 5520 | 5520 | 5520 | 0 |
| 467 | 20240927 | 112500 | 1194091190 | 5520 | 5520 | 5520 | 5520 | 0 |
| 468 | 20240927 | 112400 | 1194091190 | 5520 | 5520 | 5520 | 5520 | 321 |
| 469 | 20240927 | 112300 | 1192319270 | 5520 | 5520 | 5520 | 5520 | 0 |
| 470 | 20240927 | 112200 | 1192319270 | 5520 | 5520 | 5520 | 5520 | 18 |
| 471 | 20240927 | 112100 | 1192219910 | 5520 | 5520 | 5520 | 5520 | 9 |
| 472 | 20240927 | 112000 | 1192170230 | 5520 | 5520 | 5520 | 5510 | 583 |
| 473 | 20240927 | 111900 | 1188952090 | 5510 | 5510 | 5510 | 5510 | 147 |
| 474 | 20240927 | 111800 | 1188142120 | 5530 | 5510 | 5540 | 5510 | 1561 |
| 475 | 20240927 | 111700 | 1179539370 | 5550 | 5530 | 5550 | 5510 | 4501 |
| 476 | 20240927 | 111600 | 1154699050 | 5530 | 5560 | 5560 | 5530 | 1506 |
| 477 | 20240927 | 111500 | 1146365720 | 5550 | 5540 | 5550 | 5540 | 258 |
| 478 | 20240927 | 111400 | 1144935820 | 5520 | 5500 | 5520 | 5500 | 2572 |
| 479 | 20240927 | 111300 | 1130738400 | 5500 | 5500 | 5500 | 5500 | 300 |
| 480 | 20240927 | 111200 | 1129088400 | 5510 | 5510 | 5510 | 5510 | 399 |
| 481 | 20240927 | 111100 | 1126889910 | 5490 | 5490 | 5490 | 5490 | 37 |
| 482 | 20240927 | 111000 | 1126686780 | 5490 | 5490 | 5490 | 5490 | 100 |
| 483 | 20240927 | 110900 | 1126137780 | 5490 | 5490 | 5500 | 5490 | 1076 |
| 484 | 20240927 | 110800 | 1120228830 | 5490 | 5490 | 5490 | 5480 | 906 |
| 485 | 20240927 | 110700 | 1115263900 | 5480 | 5490 | 5500 | 5480 | 3669 |
| 486 | 20240927 | 110600 | 1095147090 | 5490 | 5480 | 5490 | 5470 | 1217 |
| 487 | 20240927 | 110500 | 1088488400 | 5480 | 5420 | 5480 | 5420 | 1773 |
| 488 | 20240927 | 110400 | 1078810090 | 5410 | 5480 | 5480 | 5380 | 16627 |
| 489 | 20240927 | 110300 | 988514370 | 5480 | 5480 | 5480 | 5480 | 1751 |
| 490 | 20240927 | 110200 | 978918890 | 5480 | 5480 | 5480 | 5480 | 1460 |
| 491 | 20240927 | 110100 | 970918090 | 5480 | 5500 | 5500 | 5480 | 1564 |
| 492 | 20240927 | 110000 | 962336670 | 5500 | 5490 | 5500 | 5490 | 285 |
| 493 | 20240927 | 105900 | 960769750 | 5500 | 5500 | 5500 | 5500 | 145 |
| 494 | 20240927 | 105800 | 959972250 | 5490 | 5500 | 5500 | 5490 | 484 |
| 495 | 20240927 | 105700 | 957311670 | 5500 | 5500 | 5500 | 5490 | 4647 |
| 496 | 20240927 | 105600 | 931753180 | 5500 | 5500 | 5500 | 5500 | 1276 |
| 497 | 20240927 | 105500 | 924735180 | 5490 | 5500 | 5500 | 5490 | 2011 |
| 498 | 20240927 | 105400 | 913684750 | 5480 | 5530 | 5530 | 5480 | 7124 |
| 499 | 20240927 | 105300 | 874422130 | 5530 | 5530 | 5530 | 5530 | 1 |
| 500 | 20240927 | 105200 | 874416600 | 5530 | 5530 | 5530 | 5530 | 21 |
| 501 | 20240927 | 105100 | 874300470 | 5530 | 5540 | 5540 | 5530 | 96 |
| 502 | 20240927 | 105000 | 873769090 | 5530 | 5540 | 5540 | 5530 | 576 |
| 503 | 20240927 | 104900 | 870583610 | 5540 | 5530 | 5540 | 5530 | 21 |
| 504 | 20240927 | 104800 | 870467280 | 5540 | 5540 | 5540 | 5540 | 579 |
| 505 | 20240927 | 104700 | 867259620 | 5550 | 5550 | 5550 | 5540 | 36 |
| 506 | 20240927 | 104600 | 867059830 | 5540 | 5560 | 5570 | 5540 | 634 |
| 507 | 20240927 | 104500 | 863539320 | 5550 | 5550 | 5560 | 5550 | 1336 |
| 508 | 20240927 | 104400 | 856122510 | 5530 | 5540 | 5560 | 5530 | 333 |
| 509 | 20240927 | 104300 | 854280850 | 5540 | 5530 | 5540 | 5530 | 591 |
| 510 | 20240927 | 104200 | 851006730 | 5540 | 5540 | 5540 | 5540 | 2511 |
| 511 | 20240927 | 104100 | 837095790 | 5540 | 5570 | 5580 | 5540 | 7620 |
| 512 | 20240927 | 104000 | 794829950 | 5570 | 5570 | 5590 | 5570 | 317 |
| 513 | 20240927 | 103900 | 793063920 | 5570 | 5580 | 5580 | 5570 | 468 |
| 514 | 20240927 | 103800 | 790453640 | 5580 | 5590 | 5590 | 5580 | 385 |
| 515 | 20240927 | 103700 | 788301500 | 5590 | 5600 | 5620 | 5580 | 1207 |
| 516 | 20240927 | 103600 | 781560110 | 5600 | 5600 | 5600 | 5600 | 105 |
| 517 | 20240927 | 103500 | 780972110 | 5600 | 5590 | 5600 | 5580 | 301 |
| 518 | 20240927 | 103400 | 779288270 | 5560 | 5560 | 5560 | 5560 | 1 |
| 519 | 20240927 | 103300 | 779282710 | 5570 | 5590 | 5620 | 5570 | 1434 |
| 520 | 20240927 | 103200 | 771285360 | 5590 | 5590 | 5590 | 5590 | 0 |
| 521 | 20240927 | 103100 | 771285360 | 5590 | 5600 | 5620 | 5590 | 3622 |
| 522 | 20240927 | 103000 | 751003430 | 5620 | 5600 | 5620 | 5600 | 5 |
| 523 | 20240927 | 102900 | 750975350 | 5600 | 5620 | 5620 | 5600 | 201 |
| 524 | 20240927 | 102800 | 749847750 | 5600 | 5600 | 5600 | 5600 | 1 |
| 525 | 20240927 | 102700 | 749842150 | 5610 | 5620 | 5620 | 5610 | 35 |
| 526 | 20240927 | 102600 | 749645650 | 5620 | 5630 | 5630 | 5620 | 250 |
| 527 | 20240927 | 102500 | 748238450 | 5630 | 5600 | 5630 | 5600 | 115 |
| 528 | 20240927 | 102400 | 747591090 | 5630 | 5620 | 5630 | 5600 | 503 |
| 529 | 20240927 | 102300 | 744764230 | 5620 | 5610 | 5620 | 5600 | 76 |
| 530 | 20240927 | 102200 | 744338050 | 5610 | 5600 | 5610 | 5590 | 199 |
| 531 | 20240927 | 102100 | 743222750 | 5600 | 5600 | 5600 | 5600 | 21 |
| 532 | 20240927 | 102000 | 743105150 | 5610 | 5590 | 5610 | 5590 | 105 |
| 533 | 20240927 | 101900 | 742516120 | 5600 | 5620 | 5630 | 5600 | 729 |
| 534 | 20240927 | 101800 | 738423490 | 5620 | 5590 | 5620 | 5590 | 1140 |
| 535 | 20240927 | 101700 | 732035160 | 5580 | 5570 | 5590 | 5570 | 528 |
| 536 | 20240927 | 101600 | 729086210 | 5570 | 5570 | 5570 | 5570 | 5 |
| 537 | 20240927 | 101500 | 729058360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 538 | 20240927 | 101400 | 729058360 | 5570 | 5570 | 5570 | 5570 | 1 |
| 539 | 20240927 | 101300 | 729052790 | 5570 | 5570 | 5570 | 5570 | 300 |
| 540 | 20240927 | 101200 | 727381790 | 5570 | 5570 | 5590 | 5570 | 662 |
| 541 | 20240927 | 101100 | 723691250 | 5570 | 5570 | 5570 | 5570 | 19 |
| 542 | 20240927 | 101000 | 723585420 | 5600 | 5600 | 5600 | 5600 | 0 |
| 543 | 20240927 | 100900 | 723585420 | 5600 | 5560 | 5600 | 5560 | 11 |
| 544 | 20240927 | 100800 | 723523940 | 5560 | 5580 | 5590 | 5560 | 129 |
| 545 | 20240927 | 100700 | 722805380 | 5560 | 5560 | 5560 | 5560 | 543 |
| 546 | 20240927 | 100600 | 719786300 | 5560 | 5570 | 5600 | 5560 | 1412 |
| 547 | 20240927 | 100500 | 711925830 | 5590 | 5580 | 5590 | 5570 | 1288 |
| 548 | 20240927 | 100400 | 704739510 | 5590 | 5590 | 5600 | 5590 | 760 |
| 549 | 20240927 | 100300 | 700488110 | 5600 | 5600 | 5600 | 5600 | 0 |
| 550 | 20240927 | 100200 | 700488110 | 5600 | 5590 | 5600 | 5590 | 137 |
| 551 | 20240927 | 100100 | 699722130 | 5590 | 5560 | 5590 | 5560 | 76 |
| 552 | 20240927 | 100000 | 699297350 | 5590 | 5560 | 5590 | 5560 | 102 |
| 553 | 20240927 | 095900 | 698730200 | 5560 | 5560 | 5560 | 5560 | 989 |
| 554 | 20240927 | 095800 | 693231360 | 5560 | 5560 | 5560 | 5560 | 6 |
| 555 | 20240927 | 095700 | 693198000 | 5590 | 5590 | 5590 | 5590 | 28 |
| 556 | 20240927 | 095600 | 693041480 | 5590 | 5560 | 5600 | 5560 | 2334 |
| 557 | 20240927 | 095500 | 679998280 | 5550 | 5560 | 5570 | 5550 | 1599 |
| 558 | 20240927 | 095400 | 671102650 | 5540 | 5540 | 5540 | 5530 | 536 |
| 559 | 20240927 | 095300 | 668133220 | 5540 | 5550 | 5550 | 5540 | 278 |
| 560 | 20240927 | 095200 | 666591420 | 5550 | 5540 | 5550 | 5530 | 3205 |
| 561 | 20240927 | 095100 | 648863240 | 5530 | 5520 | 5530 | 5520 | 490 |
| 562 | 20240927 | 095000 | 646158370 | 5530 | 5530 | 5530 | 5530 | 1364 |
| 563 | 20240927 | 094900 | 638615450 | 5540 | 5550 | 5550 | 5520 | 5208 |
| 564 | 20240927 | 094800 | 609804170 | 5550 | 5540 | 5560 | 5540 | 2771 |
| 565 | 20240927 | 094700 | 594427680 | 5550 | 5560 | 5560 | 5550 | 8053 |
| 566 | 20240927 | 094600 | 549701260 | 5560 | 5560 | 5570 | 5560 | 337 |
| 567 | 20240927 | 094500 | 547827040 | 5560 | 5560 | 5570 | 5560 | 1281 |
| 568 | 20240927 | 094400 | 540701700 | 5560 | 5570 | 5570 | 5560 | 1812 |
| 569 | 20240927 | 094300 | 530626680 | 5570 | 5570 | 5570 | 5570 | 1634 |
| 570 | 20240927 | 094200 | 521525300 | 5580 | 5570 | 5590 | 5570 | 1030 |
| 571 | 20240927 | 094100 | 515773170 | 5570 | 5600 | 5620 | 5570 | 7764 |
| 572 | 20240927 | 094000 | 472396690 | 5600 | 5610 | 5610 | 5600 | 1965 |
| 573 | 20240927 | 093900 | 461387690 | 5600 | 5610 | 5610 | 5600 | 713 |
| 574 | 20240927 | 093800 | 457390120 | 5610 | 5620 | 5620 | 5610 | 317 |
| 575 | 20240927 | 093700 | 455610050 | 5620 | 5620 | 5620 | 5610 | 783 |
| 576 | 20240927 | 093600 | 451211760 | 5620 | 5620 | 5620 | 5620 | 598 |
| 577 | 20240927 | 093500 | 447851000 | 5620 | 5620 | 5620 | 5620 | 42 |
| 578 | 20240927 | 093400 | 447614960 | 5620 | 5620 | 5620 | 5620 | 61 |
| 579 | 20240927 | 093300 | 447272140 | 5620 | 5620 | 5620 | 5620 | 52 |
| 580 | 20240927 | 093200 | 446979900 | 5620 | 5630 | 5630 | 5620 | 500 |
| 581 | 20240927 | 093100 | 444167460 | 5640 | 5630 | 5640 | 5630 | 17 |
| 582 | 20240927 | 093000 | 444071640 | 5640 | 5610 | 5640 | 5610 | 1643 |
| 583 | 20240927 | 092900 | 434839910 | 5610 | 5600 | 5610 | 5600 | 3471 |
| 584 | 20240927 | 092800 | 415373120 | 5600 | 5620 | 5620 | 5600 | 390 |
| 585 | 20240927 | 092700 | 413186420 | 5610 | 5620 | 5620 | 5610 | 2850 |
| 586 | 20240927 | 092600 | 397187600 | 5620 | 5630 | 5630 | 5620 | 334 |
| 587 | 20240927 | 092500 | 395310200 | 5630 | 5640 | 5640 | 5630 | 444 |
| 588 | 20240927 | 092400 | 392810300 | 5630 | 5630 | 5630 | 5620 | 196 |
| 589 | 20240927 | 092300 | 391706910 | 5650 | 5630 | 5650 | 5630 | 377 |
| 590 | 20240927 | 092200 | 389580400 | 5620 | 5620 | 5630 | 5620 | 547 |
| 591 | 20240927 | 092100 | 386506020 | 5620 | 5660 | 5660 | 5620 | 2324 |
| 592 | 20240927 | 092000 | 373399390 | 5670 | 5650 | 5670 | 5650 | 198 |
| 593 | 20240927 | 091900 | 372279650 | 5650 | 5650 | 5650 | 5650 | 1018 |
| 594 | 20240927 | 091800 | 366527950 | 5660 | 5670 | 5670 | 5660 | 211 |
| 595 | 20240927 | 091700 | 365333650 | 5670 | 5660 | 5670 | 5650 | 775 |
| 596 | 20240927 | 091600 | 360950350 | 5680 | 5660 | 5680 | 5660 | 321 |
| 597 | 20240927 | 091500 | 359132290 | 5660 | 5660 | 5680 | 5660 | 215 |
| 598 | 20240927 | 091400 | 357911390 | 5680 | 5670 | 5680 | 5670 | 4267 |
| 599 | 20240927 | 091300 | 333676060 | 5660 | 5620 | 5660 | 5620 | 637 |
| 600 | 20240927 | 091200 | 330088120 | 5640 | 5620 | 5640 | 5610 | 1894 |
| 601 | 20240927 | 091100 | 319435160 | 5620 | 5620 | 5640 | 5620 | 883 |
| 602 | 20240927 | 091000 | 314463080 | 5610 | 5600 | 5640 | 5600 | 334 |
| 603 | 20240927 | 090900 | 312583850 | 5600 | 5650 | 5650 | 5580 | 11323 |
| 604 | 20240927 | 090800 | 249039820 | 5640 | 5650 | 5650 | 5640 | 2428 |
| 605 | 20240927 | 090700 | 235321720 | 5650 | 5680 | 5680 | 5650 | 6422 |
| 606 | 20240927 | 090600 | 198920860 | 5690 | 5700 | 5700 | 5680 | 4045 |
| 607 | 20240927 | 090500 | 175905790 | 5690 | 5690 | 5690 | 5670 | 3229 |
| 608 | 20240927 | 090400 | 157583850 | 5690 | 5660 | 5690 | 5650 | 1102 |
| 609 | 20240927 | 090300 | 151345470 | 5640 | 5700 | 5700 | 5620 | 7348 |
| 610 | 20240927 | 090200 | 109810660 | 5700 | 5570 | 5700 | 5570 | 1277 |
| 611 | 20240927 | 090100 | 102612380 | 5570 | 5630 | 5650 | 5550 | 7534 |
| 612 | 20240927 | 090000 | 60430550 | 5640 | 5700 | 5700 | 5630 | 10649 |