32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 191100 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 3401 |
| 3 | 20240927 | 191000 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 4 | 20240927 | 190900 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 5 | 20240927 | 190800 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 6 | 20240927 | 190700 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 7 | 20240927 | 190600 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 8 | 20240927 | 190500 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 9 | 20240927 | 190400 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 10 | 20240927 | 190300 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 11 | 20240927 | 190200 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 12 | 20240927 | 190100 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 13 | 20240927 | 190000 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 14 | 20240927 | 185900 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 15 | 20240927 | 185800 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 16 | 20240927 | 185700 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 17 | 20240927 | 185600 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 18 | 20240927 | 185500 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 19 | 20240927 | 185400 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 20 | 20240927 | 185300 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 21 | 20240927 | 185200 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 22 | 20240927 | 185100 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 23 | 20240927 | 185000 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 24 | 20240927 | 184900 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 25 | 20240927 | 184800 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 26 | 20240927 | 184700 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 27 | 20240927 | 184600 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 28 | 20240927 | 184500 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 29 | 20240927 | 184400 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 30 | 20240927 | 184300 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 31 | 20240927 | 184200 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 32 | 20240927 | 184100 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 3401 |
| 33 | 20240927 | 184000 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 34 | 20240927 | 183900 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 35 | 20240927 | 183800 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 36 | 20240927 | 183700 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 37 | 20240927 | 183600 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 38 | 20240927 | 183500 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 39 | 20240927 | 183400 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 40 | 20240927 | 183300 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 41 | 20240927 | 183200 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 42 | 20240927 | 183100 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 43 | 20240927 | 183000 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 44 | 20240927 | 182900 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 45 | 20240927 | 182800 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 46 | 20240927 | 182700 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 47 | 20240927 | 182600 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 48 | 20240927 | 182500 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 49 | 20240927 | 182400 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 50 | 20240927 | 182300 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 51 | 20240927 | 182200 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 52 | 20240927 | 182100 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 53 | 20240927 | 182000 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 54 | 20240927 | 181900 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 55 | 20240927 | 181800 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 56 | 20240927 | 181700 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 57 | 20240927 | 181600 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 58 | 20240927 | 181500 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 59 | 20240927 | 181400 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 60 | 20240927 | 181300 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 61 | 20240927 | 181200 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 62 | 20240927 | 181100 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 3401 |
| 63 | 20240927 | 181000 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 64 | 20240927 | 180900 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 65 | 20240927 | 180800 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 66 | 20240927 | 180700 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 67 | 20240927 | 180600 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 68 | 20240927 | 180500 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 69 | 20240927 | 180400 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 70 | 20240927 | 180300 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 71 | 20240927 | 180200 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 72 | 20240927 | 180100 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 73 | 20240927 | 180000 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 74 | 20240927 | 175900 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 75 | 20240927 | 175800 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 76 | 20240927 | 175700 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 77 | 20240927 | 175600 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 78 | 20240927 | 175500 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 79 | 20240927 | 175400 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 80 | 20240927 | 175300 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 81 | 20240927 | 175200 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 82 | 20240927 | 175100 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 83 | 20240927 | 175000 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 84 | 20240927 | 174900 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 85 | 20240927 | 174800 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 86 | 20240927 | 174700 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 87 | 20240927 | 174600 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 88 | 20240927 | 174500 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 89 | 20240927 | 174400 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 90 | 20240927 | 174300 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 91 | 20240927 | 174200 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 92 | 20240927 | 174100 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 3401 |
| 93 | 20240927 | 174000 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 94 | 20240927 | 173900 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 95 | 20240927 | 173800 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 96 | 20240927 | 173700 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 97 | 20240927 | 173600 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 98 | 20240927 | 173500 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 99 | 20240927 | 173400 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 100 | 20240927 | 173300 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 101 | 20240927 | 173200 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 102 | 20240927 | 173100 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 103 | 20240927 | 173000 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 104 | 20240927 | 172900 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 105 | 20240927 | 172800 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 106 | 20240927 | 172700 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 107 | 20240927 | 172600 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 108 | 20240927 | 172500 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 109 | 20240927 | 172400 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 110 | 20240927 | 172300 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 111 | 20240927 | 172200 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 112 | 20240927 | 172100 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 113 | 20240927 | 172000 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 114 | 20240927 | 171900 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 115 | 20240927 | 171800 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 116 | 20240927 | 171700 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 117 | 20240927 | 171600 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 118 | 20240927 | 171500 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 119 | 20240927 | 171400 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 120 | 20240927 | 171300 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 121 | 20240927 | 171200 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 122 | 20240927 | 171100 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 3401 |
| 123 | 20240927 | 171000 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 124 | 20240927 | 170900 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 125 | 20240927 | 170800 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 126 | 20240927 | 170700 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 127 | 20240927 | 170600 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 128 | 20240927 | 170500 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 129 | 20240927 | 170400 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 130 | 20240927 | 170300 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 131 | 20240927 | 170200 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 132 | 20240927 | 170100 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 133 | 20240927 | 170000 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 134 | 20240927 | 165900 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 135 | 20240927 | 165800 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 136 | 20240927 | 165700 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 137 | 20240927 | 165600 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 138 | 20240927 | 165500 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 139 | 20240927 | 165400 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 140 | 20240927 | 165300 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 141 | 20240927 | 165200 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 142 | 20240927 | 165100 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 143 | 20240927 | 165000 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 144 | 20240927 | 164900 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 145 | 20240927 | 164800 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 146 | 20240927 | 164700 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 147 | 20240927 | 164600 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 148 | 20240927 | 164500 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 149 | 20240927 | 164400 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 150 | 20240927 | 164300 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 151 | 20240927 | 164200 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 152 | 20240927 | 164100 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 3401 |
| 153 | 20240927 | 164000 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 154 | 20240927 | 163900 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 155 | 20240927 | 163800 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 156 | 20240927 | 163700 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 157 | 20240927 | 163600 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 158 | 20240927 | 163500 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 159 | 20240927 | 163400 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 160 | 20240927 | 163300 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 161 | 20240927 | 163200 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 162 | 20240927 | 163100 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 163 | 20240927 | 163000 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 164 | 20240927 | 162900 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 165 | 20240927 | 162800 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 166 | 20240927 | 162700 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 167 | 20240927 | 162600 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 168 | 20240927 | 162500 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 169 | 20240927 | 162400 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 170 | 20240927 | 162300 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 171 | 20240927 | 162200 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 172 | 20240927 | 162100 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 173 | 20240927 | 162000 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 174 | 20240927 | 161900 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 175 | 20240927 | 161800 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 176 | 20240927 | 161700 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 177 | 20240927 | 161600 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 178 | 20240927 | 161500 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 179 | 20240927 | 161400 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 180 | 20240927 | 161300 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 181 | 20240927 | 161200 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 182 | 20240927 | 161100 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 3401 |
| 183 | 20240927 | 161000 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 184 | 20240927 | 160900 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 185 | 20240927 | 160800 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 186 | 20240927 | 160700 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 187 | 20240927 | 160600 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 188 | 20240927 | 160500 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 189 | 20240927 | 160400 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 190 | 20240927 | 160300 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 191 | 20240927 | 160200 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 192 | 20240927 | 160100 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 193 | 20240927 | 160000 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 194 | 20240927 | 155900 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 195 | 20240927 | 155800 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 196 | 20240927 | 155700 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 197 | 20240927 | 155600 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 198 | 20240927 | 155500 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 199 | 20240927 | 155400 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 200 | 20240927 | 155300 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 201 | 20240927 | 155200 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 202 | 20240927 | 155100 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 203 | 20240927 | 155000 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 204 | 20240927 | 154900 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 205 | 20240927 | 154800 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 206 | 20240927 | 154700 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 207 | 20240927 | 154600 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 208 | 20240927 | 154500 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 209 | 20240927 | 154400 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 210 | 20240927 | 154300 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 211 | 20240927 | 154200 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 212 | 20240927 | 154100 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 3401 |
| 213 | 20240927 | 154000 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 214 | 20240927 | 153900 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 215 | 20240927 | 153800 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 216 | 20240927 | 153700 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 217 | 20240927 | 153600 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 218 | 20240927 | 153500 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 219 | 20240927 | 153400 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 220 | 20240927 | 153300 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 221 | 20240927 | 153200 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 222 | 20240927 | 153100 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 0 |
| 223 | 20240927 | 153000 | 1871644660 | 13250 | 13250 | 13250 | 13250 | 3401 |
| 224 | 20240927 | 152900 | 1826581410 | 13250 | 13250 | 13250 | 13250 | 0 |
| 225 | 20240927 | 152800 | 1826581410 | 13250 | 13250 | 13250 | 13250 | 0 |
| 226 | 20240927 | 152700 | 1826581410 | 13250 | 13250 | 13250 | 13250 | 0 |
| 227 | 20240927 | 152600 | 1826581410 | 13250 | 13250 | 13250 | 13250 | 0 |
| 228 | 20240927 | 152500 | 1826581410 | 13250 | 13250 | 13250 | 13250 | 0 |
| 229 | 20240927 | 152400 | 1826581410 | 13250 | 13250 | 13250 | 13250 | 0 |
| 230 | 20240927 | 152300 | 1826581410 | 13250 | 13250 | 13250 | 13250 | 0 |
| 231 | 20240927 | 152200 | 1826581410 | 13250 | 13250 | 13250 | 13250 | 0 |
| 232 | 20240927 | 152100 | 1826581410 | 13250 | 13250 | 13250 | 13250 | 0 |
| 233 | 20240927 | 152000 | 1826581410 | 13250 | 13250 | 13250 | 13250 | 0 |
| 234 | 20240927 | 151900 | 1826581410 | 13250 | 13250 | 13250 | 13220 | 76 |
| 235 | 20240927 | 151800 | 1825576600 | 13250 | 13230 | 13250 | 13210 | 598 |
| 236 | 20240927 | 151700 | 1817660630 | 13210 | 13230 | 13230 | 13210 | 509 |
| 237 | 20240927 | 151600 | 1810931160 | 13220 | 13220 | 13220 | 13220 | 144 |
| 238 | 20240927 | 151500 | 1809027480 | 13220 | 13240 | 13250 | 13220 | 628 |
| 239 | 20240927 | 151400 | 1800720710 | 13250 | 13210 | 13250 | 13210 | 10 |
| 240 | 20240927 | 151300 | 1800588440 | 13250 | 13220 | 13250 | 13220 | 1016 |
| 241 | 20240927 | 151200 | 1787127120 | 13240 | 13230 | 13240 | 13220 | 1451 |
| 242 | 20240927 | 151100 | 1767924080 | 13230 | 13230 | 13260 | 13230 | 426 |
| 243 | 20240927 | 151000 | 1762280030 | 13270 | 13250 | 13270 | 13200 | 336 |
| 244 | 20240927 | 150900 | 1757825490 | 13260 | 13240 | 13260 | 13240 | 525 |
| 245 | 20240927 | 150800 | 1750864750 | 13260 | 13190 | 13260 | 13190 | 122 |
| 246 | 20240927 | 150700 | 1749250670 | 13190 | 13240 | 13270 | 13190 | 935 |
| 247 | 20240927 | 150600 | 1736911340 | 13260 | 13220 | 13260 | 13220 | 3405 |
| 248 | 20240927 | 150500 | 1691804800 | 13220 | 13220 | 13220 | 13220 | 20 |
| 249 | 20240927 | 150400 | 1691540400 | 13230 | 13200 | 13230 | 13180 | 2857 |
| 250 | 20240927 | 150300 | 1653760090 | 13200 | 13200 | 13210 | 13200 | 131 |
| 251 | 20240927 | 150200 | 1652029970 | 13200 | 13170 | 13210 | 13170 | 891 |
| 252 | 20240927 | 150100 | 1640281250 | 13160 | 13120 | 13160 | 13110 | 1006 |
| 253 | 20240927 | 150000 | 1627055250 | 13110 | 13100 | 13110 | 13100 | 26 |
| 254 | 20240927 | 145900 | 1626714400 | 13110 | 13110 | 13110 | 13110 | 0 |
| 255 | 20240927 | 145800 | 1626714400 | 13110 | 13110 | 13110 | 13100 | 612 |
| 256 | 20240927 | 145700 | 1618691200 | 13100 | 13070 | 13100 | 13070 | 283 |
| 257 | 20240927 | 145600 | 1614985640 | 13070 | 13070 | 13070 | 13070 | 0 |
| 258 | 20240927 | 145500 | 1614985640 | 13070 | 13060 | 13070 | 13060 | 215 |
| 259 | 20240927 | 145400 | 1612177160 | 13060 | 13060 | 13060 | 13060 | 82 |
| 260 | 20240927 | 145300 | 1611106240 | 13060 | 13070 | 13070 | 13060 | 412 |
| 261 | 20240927 | 145200 | 1605724050 | 13080 | 13080 | 13080 | 13080 | 272 |
| 262 | 20240927 | 145100 | 1602166290 | 13080 | 13080 | 13080 | 13080 | 48 |
| 263 | 20240927 | 145000 | 1601538450 | 13080 | 13080 | 13080 | 13080 | 47 |
| 264 | 20240927 | 144900 | 1600923690 | 13080 | 13080 | 13080 | 13080 | 110 |
| 265 | 20240927 | 144800 | 1599484890 | 13080 | 13060 | 13080 | 13060 | 2 |
| 266 | 20240927 | 144700 | 1599458750 | 13060 | 13060 | 13060 | 13060 | 35 |
| 267 | 20240927 | 144600 | 1599001650 | 13070 | 13080 | 13080 | 13070 | 22 |
| 268 | 20240927 | 144500 | 1598713900 | 13080 | 13070 | 13080 | 13070 | 460 |
| 269 | 20240927 | 144400 | 1592698450 | 13070 | 13040 | 13070 | 13040 | 398 |
| 270 | 20240927 | 144300 | 1587500900 | 13040 | 13040 | 13040 | 13040 | 7 |
| 271 | 20240927 | 144200 | 1587409620 | 13040 | 13040 | 13040 | 13040 | 546 |
| 272 | 20240927 | 144100 | 1580289780 | 13050 | 13060 | 13060 | 13050 | 37 |
| 273 | 20240927 | 144000 | 1579806830 | 13060 | 13050 | 13060 | 13050 | 18 |
| 274 | 20240927 | 143900 | 1579571880 | 13060 | 13060 | 13060 | 13060 | 137 |
| 275 | 20240927 | 143800 | 1577782660 | 13060 | 13050 | 13060 | 13050 | 116 |
| 276 | 20240927 | 143700 | 1576268840 | 13050 | 13050 | 13050 | 13040 | 113 |
| 277 | 20240927 | 143600 | 1574794210 | 13050 | 13050 | 13060 | 13050 | 223 |
| 278 | 20240927 | 143500 | 1571884050 | 13050 | 13060 | 13060 | 13050 | 836 |
| 279 | 20240927 | 143400 | 1560966340 | 13070 | 13080 | 13080 | 13070 | 290 |
| 280 | 20240927 | 143300 | 1557175960 | 13070 | 13070 | 13070 | 13070 | 10 |
| 281 | 20240927 | 143200 | 1557045260 | 13070 | 13070 | 13070 | 13070 | 0 |
| 282 | 20240927 | 143100 | 1557045260 | 13070 | 13070 | 13070 | 13070 | 51 |
| 283 | 20240927 | 143000 | 1556378690 | 13070 | 13070 | 13070 | 13070 | 259 |
| 284 | 20240927 | 142900 | 1552993560 | 13070 | 13070 | 13070 | 13070 | 20 |
| 285 | 20240927 | 142800 | 1552732160 | 13070 | 13070 | 13070 | 13070 | 29 |
| 286 | 20240927 | 142700 | 1552353130 | 13070 | 13080 | 13080 | 13060 | 1022 |
| 287 | 20240927 | 142600 | 1538995600 | 13090 | 13100 | 13130 | 13090 | 483 |
| 288 | 20240927 | 142500 | 1532668520 | 13100 | 13130 | 13130 | 13100 | 192 |
| 289 | 20240927 | 142400 | 1530152720 | 13100 | 13150 | 13150 | 13100 | 856 |
| 290 | 20240927 | 142300 | 1518932620 | 13110 | 13110 | 13110 | 13110 | 0 |
| 291 | 20240927 | 142200 | 1518932620 | 13110 | 13110 | 13110 | 13110 | 0 |
| 292 | 20240927 | 142100 | 1518932620 | 13110 | 13120 | 13120 | 13110 | 87 |
| 293 | 20240927 | 142000 | 1517791490 | 13120 | 13110 | 13120 | 13110 | 40 |
| 294 | 20240927 | 141900 | 1517266790 | 13120 | 13120 | 13120 | 13120 | 5 |
| 295 | 20240927 | 141800 | 1517201190 | 13120 | 13120 | 13120 | 13120 | 0 |
| 296 | 20240927 | 141700 | 1517201190 | 13120 | 13120 | 13120 | 13110 | 97 |
| 297 | 20240927 | 141600 | 1515928650 | 13120 | 13120 | 13120 | 13120 | 39 |
| 298 | 20240927 | 141500 | 1515416970 | 13120 | 13120 | 13120 | 13120 | 65 |
| 299 | 20240927 | 141400 | 1514564170 | 13130 | 13120 | 13130 | 13120 | 15 |
| 300 | 20240927 | 141300 | 1514367270 | 13120 | 13120 | 13120 | 13110 | 65 |
| 301 | 20240927 | 141200 | 1513514480 | 13120 | 13120 | 13120 | 13120 | 66 |
| 302 | 20240927 | 141100 | 1512648560 | 13120 | 13120 | 13120 | 13100 | 60 |
| 303 | 20240927 | 141000 | 1511862380 | 13120 | 13120 | 13120 | 13120 | 11 |
| 304 | 20240927 | 140900 | 1511718060 | 13120 | 13120 | 13120 | 13100 | 182 |
| 305 | 20240927 | 140800 | 1509332580 | 13120 | 13130 | 13140 | 13120 | 38 |
| 306 | 20240927 | 140700 | 1508833750 | 13130 | 13110 | 13130 | 13110 | 135 |
| 307 | 20240927 | 140600 | 1507062600 | 13120 | 13120 | 13120 | 13120 | 29 |
| 308 | 20240927 | 140500 | 1506682120 | 13130 | 13180 | 13180 | 13130 | 211 |
| 309 | 20240927 | 140400 | 1503906790 | 13190 | 13190 | 13190 | 13190 | 2 |
| 310 | 20240927 | 140300 | 1503880410 | 13200 | 13200 | 13200 | 13200 | 20 |
| 311 | 20240927 | 140200 | 1503616410 | 13120 | 13150 | 13150 | 13120 | 9 |
| 312 | 20240927 | 140100 | 1503498120 | 13150 | 13150 | 13200 | 13150 | 564 |
| 313 | 20240927 | 140000 | 1496081370 | 13160 | 13200 | 13200 | 13160 | 82 |
| 314 | 20240927 | 135900 | 1494999290 | 13160 | 13160 | 13160 | 13160 | 0 |
| 315 | 20240927 | 135800 | 1494999290 | 13160 | 13160 | 13160 | 13160 | 232 |
| 316 | 20240927 | 135700 | 1491946170 | 13160 | 13190 | 13190 | 13160 | 319 |
| 317 | 20240927 | 135600 | 1487739520 | 13190 | 13190 | 13190 | 13190 | 73 |
| 318 | 20240927 | 135500 | 1486776650 | 13190 | 13190 | 13190 | 13190 | 1 |
| 319 | 20240927 | 135400 | 1486763460 | 13190 | 13190 | 13190 | 13190 | 30 |
| 320 | 20240927 | 135300 | 1486367760 | 13190 | 13190 | 13190 | 13190 | 79 |
| 321 | 20240927 | 135200 | 1485325750 | 13160 | 13150 | 13170 | 13150 | 158 |
| 322 | 20240927 | 135100 | 1483246260 | 13150 | 13150 | 13160 | 13150 | 201 |
| 323 | 20240927 | 135000 | 1480603030 | 13150 | 13150 | 13150 | 13150 | 254 |
| 324 | 20240927 | 134900 | 1477262930 | 13170 | 13130 | 13190 | 13100 | 966 |
| 325 | 20240927 | 134800 | 1464587330 | 13130 | 13150 | 13150 | 13130 | 97 |
| 326 | 20240927 | 134700 | 1463312500 | 13150 | 13150 | 13210 | 13150 | 142 |
| 327 | 20240927 | 134600 | 1461444720 | 13210 | 13160 | 13210 | 13160 | 236 |
| 328 | 20240927 | 134500 | 1458327560 | 13150 | 13150 | 13150 | 13150 | 0 |
| 329 | 20240927 | 134400 | 1458327560 | 13150 | 13180 | 13180 | 13150 | 222 |
| 330 | 20240927 | 134300 | 1455404980 | 13170 | 13220 | 13220 | 13170 | 129 |
| 331 | 20240927 | 134200 | 1453700000 | 13190 | 13190 | 13210 | 13190 | 151 |
| 332 | 20240927 | 134100 | 1451707510 | 13200 | 13200 | 13200 | 13200 | 5 |
| 333 | 20240927 | 134000 | 1451641510 | 13150 | 13200 | 13200 | 13150 | 77 |
| 334 | 20240927 | 133900 | 1450625260 | 13200 | 13200 | 13200 | 13200 | 73 |
| 335 | 20240927 | 133800 | 1449661660 | 13150 | 13150 | 13200 | 13150 | 60 |
| 336 | 20240927 | 133700 | 1448870660 | 13200 | 13200 | 13200 | 13200 | 4 |
| 337 | 20240927 | 133600 | 1448817860 | 13200 | 13200 | 13200 | 13200 | 200 |
| 338 | 20240927 | 133500 | 1446177860 | 13200 | 13200 | 13200 | 13200 | 25 |
| 339 | 20240927 | 133400 | 1445847860 | 13200 | 13150 | 13200 | 13150 | 1000 |
| 340 | 20240927 | 133300 | 1432678150 | 13150 | 13080 | 13150 | 13080 | 123 |
| 341 | 20240927 | 133200 | 1431064200 | 13080 | 13080 | 13080 | 13080 | 50 |
| 342 | 20240927 | 133100 | 1430410200 | 13080 | 13070 | 13080 | 13070 | 255 |
| 343 | 20240927 | 133000 | 1427077050 | 13070 | 13090 | 13090 | 13070 | 47 |
| 344 | 20240927 | 132900 | 1426462470 | 13150 | 13110 | 13150 | 13090 | 427 |
| 345 | 20240927 | 132800 | 1420864990 | 13120 | 13150 | 13150 | 13120 | 1064 |
| 346 | 20240927 | 132700 | 1406900140 | 13150 | 13150 | 13150 | 13150 | 180 |
| 347 | 20240927 | 132600 | 1404533140 | 13150 | 13150 | 13150 | 13130 | 373 |
| 348 | 20240927 | 132500 | 1399631320 | 13160 | 13150 | 13160 | 13150 | 24 |
| 349 | 20240927 | 132400 | 1399315710 | 13160 | 13160 | 13160 | 13150 | 740 |
| 350 | 20240927 | 132300 | 1389580270 | 13160 | 13180 | 13180 | 13160 | 1456 |
| 351 | 20240927 | 132200 | 1370401460 | 13190 | 13200 | 13200 | 13190 | 69 |
| 352 | 20240927 | 132100 | 1369490810 | 13200 | 13200 | 13200 | 13200 | 24 |
| 353 | 20240927 | 132000 | 1369174010 | 13200 | 13210 | 13210 | 13200 | 129 |
| 354 | 20240927 | 131900 | 1367470150 | 13210 | 13240 | 13240 | 13210 | 861 |
| 355 | 20240927 | 131800 | 1356085930 | 13250 | 13230 | 13260 | 13220 | 481 |
| 356 | 20240927 | 131700 | 1349720890 | 13240 | 13240 | 13240 | 13240 | 20 |
| 357 | 20240927 | 131600 | 1349456090 | 13240 | 13240 | 13260 | 13230 | 305 |
| 358 | 20240927 | 131500 | 1345416530 | 13260 | 13260 | 13260 | 13240 | 315 |
| 359 | 20240927 | 131400 | 1341244340 | 13260 | 13250 | 13260 | 13240 | 255 |
| 360 | 20240927 | 131300 | 1337865710 | 13260 | 13270 | 13270 | 13260 | 179 |
| 361 | 20240927 | 131200 | 1335491380 | 13260 | 13270 | 13270 | 13260 | 324 |
| 362 | 20240927 | 131100 | 1331192940 | 13270 | 13230 | 13270 | 13230 | 476 |
| 363 | 20240927 | 131000 | 1324879840 | 13220 | 13220 | 13220 | 13210 | 995 |
| 364 | 20240927 | 130900 | 1311725950 | 13220 | 13210 | 13220 | 13210 | 251 |
| 365 | 20240927 | 130800 | 1308409510 | 13220 | 13210 | 13220 | 13210 | 237 |
| 366 | 20240927 | 130700 | 1305276380 | 13200 | 13200 | 13200 | 13200 | 303 |
| 367 | 20240927 | 130600 | 1301276780 | 13200 | 13200 | 13210 | 13200 | 245 |
| 368 | 20240927 | 130500 | 1298042050 | 13200 | 13200 | 13200 | 13190 | 13 |
| 369 | 20240927 | 130400 | 1297870550 | 13220 | 13200 | 13220 | 13180 | 410 |
| 370 | 20240927 | 130300 | 1292458100 | 13200 | 13210 | 13210 | 13200 | 129 |
| 371 | 20240927 | 130200 | 1290754560 | 13200 | 13210 | 13220 | 13200 | 553 |
| 372 | 20240927 | 130100 | 1283449130 | 13210 | 13210 | 13210 | 13210 | 20 |
| 373 | 20240927 | 130000 | 1283184930 | 13210 | 13220 | 13220 | 13210 | 137 |
| 374 | 20240927 | 125900 | 1281374180 | 13220 | 13170 | 13220 | 13170 | 469 |
| 375 | 20240927 | 125800 | 1275190390 | 13180 | 13180 | 13180 | 13180 | 33 |
| 376 | 20240927 | 125700 | 1274755450 | 13180 | 13180 | 13180 | 13180 | 7 |
| 377 | 20240927 | 125600 | 1274663190 | 13180 | 13170 | 13190 | 13170 | 383 |
| 378 | 20240927 | 125500 | 1269616440 | 13170 | 13190 | 13190 | 13170 | 87 |
| 379 | 20240927 | 125400 | 1268469840 | 13190 | 13220 | 13220 | 13190 | 501 |
| 380 | 20240927 | 125300 | 1261861620 | 13200 | 13240 | 13240 | 13200 | 921 |
| 381 | 20240927 | 125200 | 1249692190 | 13220 | 13220 | 13220 | 13220 | 0 |
| 382 | 20240927 | 125100 | 1249692190 | 13220 | 13240 | 13240 | 13220 | 123 |
| 383 | 20240927 | 125000 | 1248065040 | 13230 | 13240 | 13240 | 13230 | 225 |
| 384 | 20240927 | 124900 | 1245088090 | 13260 | 13260 | 13260 | 13240 | 268 |
| 385 | 20240927 | 124800 | 1241535230 | 13260 | 13240 | 13260 | 13240 | 422 |
| 386 | 20240927 | 124700 | 1235944630 | 13240 | 13250 | 13250 | 13240 | 128 |
| 387 | 20240927 | 124600 | 1234249710 | 13250 | 13220 | 13250 | 13220 | 714 |
| 388 | 20240927 | 124500 | 1224805650 | 13220 | 13220 | 13220 | 13220 | 117 |
| 389 | 20240927 | 124400 | 1223258910 | 13220 | 13220 | 13250 | 13200 | 521 |
| 390 | 20240927 | 124300 | 1216374550 | 13220 | 13250 | 13250 | 13220 | 163 |
| 391 | 20240927 | 124200 | 1214215240 | 13260 | 13250 | 13260 | 13250 | 545 |
| 392 | 20240927 | 124100 | 1206991990 | 13250 | 13250 | 13250 | 13250 | 3 |
| 393 | 20240927 | 124000 | 1206952240 | 13250 | 13250 | 13250 | 13250 | 22 |
| 394 | 20240927 | 123900 | 1206660740 | 13250 | 13250 | 13280 | 13250 | 1156 |
| 395 | 20240927 | 123800 | 1191331820 | 13250 | 13220 | 13250 | 13220 | 927 |
| 396 | 20240927 | 123700 | 1179052660 | 13220 | 13170 | 13220 | 13170 | 992 |
| 397 | 20240927 | 123600 | 1165960650 | 13180 | 13170 | 13190 | 13160 | 445 |
| 398 | 20240927 | 123500 | 1160099960 | 13160 | 13170 | 13200 | 13160 | 1415 |
| 399 | 20240927 | 123400 | 1141441670 | 13160 | 13140 | 13160 | 13140 | 1034 |
| 400 | 20240927 | 123300 | 1127844670 | 13140 | 13140 | 13140 | 13140 | 88 |
| 401 | 20240927 | 123200 | 1126688350 | 13140 | 13120 | 13140 | 13120 | 2003 |
| 402 | 20240927 | 123100 | 1100397290 | 13110 | 13080 | 13110 | 13080 | 2093 |
| 403 | 20240927 | 123000 | 1072977620 | 13080 | 13080 | 13080 | 13080 | 40 |
| 404 | 20240927 | 122900 | 1072454420 | 13080 | 13060 | 13080 | 13060 | 171 |
| 405 | 20240927 | 122800 | 1070219680 | 13060 | 13070 | 13070 | 13060 | 150 |
| 406 | 20240927 | 122700 | 1068260230 | 13070 | 13080 | 13080 | 13070 | 20 |
| 407 | 20240927 | 122600 | 1067998730 | 13080 | 13080 | 13080 | 13080 | 73 |
| 408 | 20240927 | 122500 | 1067043890 | 13070 | 13070 | 13070 | 13060 | 22 |
| 409 | 20240927 | 122400 | 1066756520 | 13070 | 13070 | 13070 | 13070 | 152 |
| 410 | 20240927 | 122300 | 1064769880 | 13080 | 13070 | 13080 | 13070 | 94 |
| 411 | 20240927 | 122200 | 1063540410 | 13070 | 13060 | 13070 | 13060 | 9 |
| 412 | 20240927 | 122100 | 1063422820 | 13070 | 13070 | 13070 | 13070 | 17 |
| 413 | 20240927 | 122000 | 1063200630 | 13100 | 13100 | 13100 | 13100 | 0 |
| 414 | 20240927 | 121900 | 1063200630 | 13100 | 13100 | 13100 | 13100 | 74 |
| 415 | 20240927 | 121800 | 1062231230 | 13100 | 13100 | 13110 | 13100 | 371 |
| 416 | 20240927 | 121700 | 1057370420 | 13100 | 13060 | 13100 | 13060 | 2634 |
| 417 | 20240927 | 121600 | 1022891030 | 13060 | 13060 | 13060 | 13050 | 263 |
| 418 | 20240927 | 121500 | 1019456770 | 13050 | 13050 | 13050 | 13050 | 7 |
| 419 | 20240927 | 121400 | 1019365420 | 13060 | 13060 | 13060 | 13060 | 0 |
| 420 | 20240927 | 121300 | 1019365420 | 13060 | 13060 | 13060 | 13060 | 76 |
| 421 | 20240927 | 121200 | 1018372860 | 13050 | 13050 | 13050 | 13050 | 300 |
| 422 | 20240927 | 121100 | 1014457860 | 13060 | 13060 | 13060 | 13060 | 20 |
| 423 | 20240927 | 121000 | 1014196660 | 13050 | 13050 | 13050 | 13050 | 80 |
| 424 | 20240927 | 120900 | 1013152660 | 13060 | 13060 | 13060 | 13060 | 74 |
| 425 | 20240927 | 120800 | 1012186220 | 13060 | 13060 | 13060 | 13060 | 0 |
| 426 | 20240927 | 120700 | 1012186220 | 13060 | 13060 | 13060 | 13060 | 28 |
| 427 | 20240927 | 120600 | 1011820540 | 13080 | 13060 | 13080 | 13060 | 293 |
| 428 | 20240927 | 120500 | 1007989180 | 13060 | 13070 | 13070 | 13060 | 324 |
| 429 | 20240927 | 120400 | 1003755410 | 13070 | 13070 | 13070 | 13070 | 0 |
| 430 | 20240927 | 120300 | 1003755410 | 13070 | 13080 | 13080 | 13070 | 74 |
| 431 | 20240927 | 120200 | 1002787500 | 13070 | 13060 | 13070 | 13060 | 204 |
| 432 | 20240927 | 120100 | 1000122200 | 13060 | 13060 | 13060 | 13060 | 22 |
| 433 | 20240927 | 120000 | 999834880 | 13060 | 13070 | 13070 | 13060 | 24 |
| 434 | 20240927 | 115900 | 999521420 | 13070 | 13040 | 13070 | 13040 | 315 |
| 435 | 20240927 | 115800 | 995407520 | 13040 | 13040 | 13040 | 13040 | 7 |
| 436 | 20240927 | 115700 | 995316240 | 13040 | 13040 | 13040 | 13040 | 107 |
| 437 | 20240927 | 115600 | 993920960 | 13040 | 13060 | 13060 | 13040 | 84 |
| 438 | 20240927 | 115500 | 992824120 | 13040 | 13040 | 13040 | 13040 | 1 |
| 439 | 20240927 | 115400 | 992811080 | 13050 | 13050 | 13050 | 13050 | 0 |
| 440 | 20240927 | 115300 | 992811080 | 13050 | 13050 | 13050 | 13050 | 117 |
| 441 | 20240927 | 115200 | 991284230 | 13040 | 13050 | 13050 | 13040 | 11 |
| 442 | 20240927 | 115100 | 991140780 | 13040 | 13040 | 13040 | 13040 | 0 |
| 443 | 20240927 | 115000 | 991140780 | 13040 | 13060 | 13060 | 13040 | 21 |
| 444 | 20240927 | 114900 | 990866540 | 13060 | 13040 | 13060 | 13030 | 205 |
| 445 | 20240927 | 114800 | 988193320 | 13040 | 13040 | 13040 | 13040 | 0 |
| 446 | 20240927 | 114700 | 988193320 | 13040 | 13040 | 13050 | 13030 | 282 |
| 447 | 20240927 | 114600 | 984515990 | 13080 | 13090 | 13090 | 13080 | 112 |
| 448 | 20240927 | 114500 | 983050190 | 13090 | 13090 | 13090 | 13090 | 0 |
| 449 | 20240927 | 114400 | 983050190 | 13090 | 13080 | 13090 | 13080 | 10 |
| 450 | 20240927 | 114300 | 982919300 | 13080 | 13080 | 13080 | 13080 | 82 |
| 451 | 20240927 | 114200 | 981846740 | 13080 | 13080 | 13080 | 13080 | 14 |
| 452 | 20240927 | 114100 | 981663620 | 13090 | 13090 | 13090 | 13090 | 30 |
| 453 | 20240927 | 114000 | 981270920 | 13100 | 13100 | 13100 | 13100 | 0 |
| 454 | 20240927 | 113900 | 981270920 | 13100 | 13100 | 13100 | 13100 | 74 |
| 455 | 20240927 | 113800 | 980301520 | 13100 | 13100 | 13100 | 13100 | 7 |
| 456 | 20240927 | 113700 | 980209820 | 13100 | 13100 | 13100 | 13100 | 40 |
| 457 | 20240927 | 113600 | 979685820 | 13100 | 13100 | 13100 | 13030 | 111 |
| 458 | 20240927 | 113500 | 978231860 | 13110 | 13030 | 13110 | 13030 | 72 |
| 459 | 20240927 | 113400 | 977289720 | 13110 | 13080 | 13110 | 13080 | 900 |
| 460 | 20240927 | 113300 | 965501440 | 13030 | 13080 | 13080 | 13020 | 216 |
| 461 | 20240927 | 113200 | 962684240 | 13020 | 13020 | 13020 | 13020 | 0 |
| 462 | 20240927 | 113100 | 962684240 | 13020 | 13020 | 13020 | 13020 | 0 |
| 463 | 20240927 | 113000 | 962684240 | 13020 | 13090 | 13090 | 13020 | 1001 |
| 464 | 20240927 | 112900 | 949651150 | 13090 | 13070 | 13090 | 13070 | 1023 |
| 465 | 20240927 | 112800 | 936271870 | 13070 | 13070 | 13070 | 13070 | 3 |
| 466 | 20240927 | 112700 | 936232660 | 13070 | 13050 | 13070 | 13030 | 223 |
| 467 | 20240927 | 112600 | 933324890 | 13050 | 13070 | 13070 | 13050 | 1322 |
| 468 | 20240927 | 112500 | 916059060 | 13070 | 13080 | 13080 | 13070 | 223 |
| 469 | 20240927 | 112400 | 913142720 | 13080 | 13090 | 13090 | 13080 | 121 |
| 470 | 20240927 | 112300 | 911558880 | 13090 | 13090 | 13090 | 13090 | 9 |
| 471 | 20240927 | 112200 | 911441070 | 13100 | 13060 | 13100 | 13060 | 277 |
| 472 | 20240927 | 112100 | 907818890 | 13060 | 13060 | 13060 | 13060 | 3 |
| 473 | 20240927 | 112000 | 907779710 | 13060 | 13110 | 13110 | 13060 | 381 |
| 474 | 20240927 | 111900 | 902797290 | 13110 | 13120 | 13120 | 13100 | 658 |
| 475 | 20240927 | 111800 | 894172940 | 13110 | 13080 | 13110 | 13080 | 1674 |
| 476 | 20240927 | 111700 | 872254500 | 13070 | 13070 | 13070 | 13060 | 248 |
| 477 | 20240927 | 111600 | 869013150 | 13070 | 13070 | 13070 | 13070 | 78 |
| 478 | 20240927 | 111500 | 867993690 | 13080 | 13070 | 13080 | 13070 | 203 |
| 479 | 20240927 | 111400 | 865339580 | 13070 | 13080 | 13080 | 13070 | 15 |
| 480 | 20240927 | 111300 | 865143400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 481 | 20240927 | 111200 | 865143400 | 13080 | 13080 | 13080 | 13080 | 364 |
| 482 | 20240927 | 111100 | 860382280 | 13080 | 13060 | 13080 | 13060 | 102 |
| 483 | 20240927 | 111000 | 859048640 | 13070 | 13070 | 13070 | 13070 | 90 |
| 484 | 20240927 | 110900 | 857872340 | 13080 | 13040 | 13080 | 13040 | 1764 |
| 485 | 20240927 | 110800 | 834838670 | 13040 | 13030 | 13040 | 13020 | 390 |
| 486 | 20240927 | 110700 | 829755620 | 13040 | 13030 | 13040 | 13030 | 157 |
| 487 | 20240927 | 110600 | 827708890 | 13030 | 12990 | 13030 | 12990 | 853 |
| 488 | 20240927 | 110500 | 816620050 | 12970 | 12970 | 12970 | 12970 | 56 |
| 489 | 20240927 | 110400 | 815893730 | 12980 | 12970 | 12980 | 12970 | 10 |
| 490 | 20240927 | 110300 | 815764020 | 12970 | 12970 | 12970 | 12970 | 0 |
| 491 | 20240927 | 110200 | 815764020 | 12970 | 12930 | 12970 | 12930 | 412 |
| 492 | 20240927 | 110100 | 810423750 | 12920 | 12930 | 12930 | 12920 | 28 |
| 493 | 20240927 | 110000 | 810061980 | 12950 | 12960 | 12960 | 12950 | 2 |
| 494 | 20240927 | 105900 | 810036070 | 12950 | 12910 | 12950 | 12910 | 923 |
| 495 | 20240927 | 105800 | 798092100 | 12910 | 12910 | 12910 | 12910 | 8 |
| 496 | 20240927 | 105700 | 797988820 | 12910 | 12910 | 12910 | 12910 | 40 |
| 497 | 20240927 | 105600 | 797472420 | 12950 | 12950 | 12950 | 12950 | 141 |
| 498 | 20240927 | 105500 | 795646470 | 12960 | 12960 | 12960 | 12960 | 0 |
| 499 | 20240927 | 105400 | 795646470 | 12960 | 12960 | 12960 | 12960 | 0 |
| 500 | 20240927 | 105300 | 795646470 | 12960 | 12960 | 12960 | 12960 | 0 |
| 501 | 20240927 | 105200 | 795646470 | 12960 | 12960 | 12960 | 12960 | 174 |
| 502 | 20240927 | 105100 | 793391430 | 12960 | 12960 | 12960 | 12960 | 0 |
| 503 | 20240927 | 105000 | 793391430 | 12960 | 12960 | 12960 | 12960 | 0 |
| 504 | 20240927 | 104900 | 793391430 | 12960 | 12940 | 12960 | 12940 | 79 |
| 505 | 20240927 | 104800 | 792367690 | 12940 | 12900 | 12940 | 12900 | 511 |
| 506 | 20240927 | 104700 | 785771410 | 12910 | 12910 | 12910 | 12910 | 100 |
| 507 | 20240927 | 104600 | 784480410 | 12900 | 12900 | 12910 | 12900 | 1366 |
| 508 | 20240927 | 104500 | 766848250 | 12910 | 12920 | 12920 | 12910 | 1073 |
| 509 | 20240927 | 104400 | 752994590 | 12920 | 12920 | 12920 | 12920 | 42 |
| 510 | 20240927 | 104300 | 752451950 | 12920 | 12930 | 12930 | 12920 | 80 |
| 511 | 20240927 | 104200 | 751418280 | 12930 | 12930 | 12930 | 12930 | 77 |
| 512 | 20240927 | 104100 | 750422670 | 12960 | 12950 | 12960 | 12950 | 42 |
| 513 | 20240927 | 104000 | 749878370 | 12950 | 12950 | 12950 | 12950 | 50 |
| 514 | 20240927 | 103900 | 749230870 | 12950 | 12950 | 12950 | 12950 | 21 |
| 515 | 20240927 | 103800 | 748958920 | 12910 | 12910 | 12910 | 12910 | 10 |
| 516 | 20240927 | 103700 | 748829820 | 12910 | 12910 | 12910 | 12910 | 0 |
| 517 | 20240927 | 103600 | 748829820 | 12910 | 12950 | 12950 | 12910 | 103 |
| 518 | 20240927 | 103500 | 747497170 | 12900 | 12900 | 12900 | 12900 | 0 |
| 519 | 20240927 | 103400 | 747497170 | 12900 | 12900 | 12900 | 12900 | 150 |
| 520 | 20240927 | 103300 | 745562170 | 12900 | 12900 | 12900 | 12900 | 42 |
| 521 | 20240927 | 103200 | 745020370 | 12950 | 12950 | 12950 | 12950 | 83 |
| 522 | 20240927 | 103100 | 743945520 | 12950 | 12950 | 12950 | 12950 | 100 |
| 523 | 20240927 | 103000 | 742650520 | 12960 | 12960 | 12960 | 12960 | 0 |
| 524 | 20240927 | 102900 | 742650520 | 12960 | 12960 | 12960 | 12960 | 75 |
| 525 | 20240927 | 102800 | 741678520 | 12900 | 12900 | 12900 | 12900 | 467 |
| 526 | 20240927 | 102700 | 735654220 | 12900 | 12950 | 12950 | 12900 | 853 |
| 527 | 20240927 | 102600 | 724634140 | 12990 | 12990 | 12990 | 12990 | 73 |
| 528 | 20240927 | 102500 | 723685870 | 12950 | 12940 | 12950 | 12940 | 11 |
| 529 | 20240927 | 102400 | 723543520 | 13000 | 13000 | 13000 | 13000 | 0 |
| 530 | 20240927 | 102300 | 723543520 | 13000 | 12990 | 13000 | 12990 | 30 |
| 531 | 20240927 | 102200 | 723153700 | 13000 | 12960 | 13000 | 12950 | 100 |
| 532 | 20240927 | 102100 | 721855000 | 12950 | 12950 | 12950 | 12950 | 2 |
| 533 | 20240927 | 102000 | 721829100 | 12930 | 12950 | 12960 | 12930 | 141 |
| 534 | 20240927 | 101900 | 720003970 | 13030 | 13030 | 13030 | 13030 | 76 |
| 535 | 20240927 | 101800 | 719013690 | 13030 | 13030 | 13030 | 13030 | 0 |
| 536 | 20240927 | 101700 | 719013690 | 13030 | 12950 | 13030 | 12950 | 384 |
| 537 | 20240927 | 101600 | 714010810 | 12910 | 12930 | 12950 | 12910 | 696 |
| 538 | 20240927 | 101500 | 705008490 | 12900 | 12900 | 12900 | 12900 | 500 |
| 539 | 20240927 | 101400 | 698558490 | 12900 | 12900 | 12900 | 12900 | 26 |
| 540 | 20240927 | 101300 | 698223090 | 12900 | 12900 | 12900 | 12900 | 2 |
| 541 | 20240927 | 101200 | 698197290 | 12900 | 12910 | 12940 | 12900 | 195 |
| 542 | 20240927 | 101100 | 695678550 | 12900 | 12900 | 12900 | 12900 | 210 |
| 543 | 20240927 | 101000 | 692969550 | 12900 | 12900 | 12900 | 12900 | 100 |
| 544 | 20240927 | 100900 | 691679550 | 12890 | 12890 | 12940 | 12890 | 135 |
| 545 | 20240927 | 100800 | 689934200 | 12910 | 12910 | 12910 | 12910 | 29 |
| 546 | 20240927 | 100700 | 689559810 | 12910 | 12910 | 12920 | 12910 | 644 |
| 547 | 20240927 | 100600 | 681244230 | 12910 | 12910 | 12910 | 12900 | 1063 |
| 548 | 20240927 | 100500 | 667521790 | 12910 | 12930 | 12930 | 12910 | 124 |
| 549 | 20240927 | 100400 | 665919410 | 12930 | 12930 | 12930 | 12930 | 1 |
| 550 | 20240927 | 100300 | 665906480 | 12910 | 12930 | 12930 | 12910 | 192 |
| 551 | 20240927 | 100200 | 663427510 | 12930 | 12950 | 12970 | 12930 | 1166 |
| 552 | 20240927 | 100100 | 648329540 | 12950 | 12950 | 12960 | 12950 | 34 |
| 553 | 20240927 | 100000 | 647889220 | 12960 | 12960 | 13020 | 12960 | 3 |
| 554 | 20240927 | 095900 | 647850280 | 12960 | 12970 | 13030 | 12960 | 111 |
| 555 | 20240927 | 095800 | 646406360 | 12970 | 12970 | 12970 | 12970 | 2 |
| 556 | 20240927 | 095700 | 646380420 | 13050 | 13050 | 13050 | 13050 | 15 |
| 557 | 20240927 | 095600 | 646184670 | 13050 | 13050 | 13050 | 13050 | 194 |
| 558 | 20240927 | 095500 | 643652970 | 13050 | 13030 | 13050 | 13030 | 226 |
| 559 | 20240927 | 095400 | 640704670 | 12960 | 13020 | 13030 | 12960 | 819 |
| 560 | 20240927 | 095300 | 630042330 | 13070 | 13070 | 13070 | 13070 | 235 |
| 561 | 20240927 | 095200 | 626970880 | 13060 | 12980 | 13060 | 12980 | 554 |
| 562 | 20240927 | 095100 | 619747530 | 12910 | 12980 | 13000 | 12910 | 87 |
| 563 | 20240927 | 095000 | 618616870 | 12980 | 12980 | 12980 | 12980 | 1000 |
| 564 | 20240927 | 094900 | 605636870 | 12970 | 12910 | 12970 | 12910 | 129 |
| 565 | 20240927 | 094800 | 603967100 | 12910 | 12960 | 12960 | 12910 | 619 |
| 566 | 20240927 | 094700 | 595946010 | 12900 | 12900 | 12900 | 12890 | 644 |
| 567 | 20240927 | 094600 | 587642980 | 12940 | 12930 | 12940 | 12880 | 450 |
| 568 | 20240927 | 094500 | 581826990 | 12880 | 12880 | 12880 | 12880 | 140 |
| 569 | 20240927 | 094400 | 580023790 | 12880 | 12880 | 12880 | 12880 | 0 |
| 570 | 20240927 | 094300 | 580023790 | 12880 | 12880 | 12940 | 12880 | 2315 |
| 571 | 20240927 | 094200 | 550206530 | 12870 | 12980 | 12980 | 12870 | 1093 |
| 572 | 20240927 | 094100 | 536119700 | 12980 | 12950 | 12980 | 12900 | 1970 |
| 573 | 20240927 | 094000 | 510657120 | 12950 | 12940 | 12950 | 12930 | 153 |
| 574 | 20240927 | 093900 | 508678550 | 12940 | 12940 | 12950 | 12940 | 135 |
| 575 | 20240927 | 093800 | 506930880 | 12940 | 12960 | 12960 | 12940 | 1226 |
| 576 | 20240927 | 093700 | 491047340 | 12960 | 12990 | 12990 | 12960 | 446 |
| 577 | 20240927 | 093600 | 485258880 | 12980 | 12980 | 12980 | 12950 | 110 |
| 578 | 20240927 | 093500 | 483831110 | 12980 | 12960 | 12980 | 12950 | 423 |
| 579 | 20240927 | 093400 | 478350470 | 12970 | 13000 | 13000 | 12970 | 1248 |
| 580 | 20240927 | 093300 | 462139170 | 13010 | 13040 | 13040 | 13010 | 546 |
| 581 | 20240927 | 093200 | 455030730 | 13030 | 13050 | 13050 | 13030 | 143 |
| 582 | 20240927 | 093100 | 453166320 | 13020 | 13030 | 13050 | 13020 | 638 |
| 583 | 20240927 | 093000 | 444856790 | 13030 | 13030 | 13030 | 13030 | 293 |
| 584 | 20240927 | 092900 | 441039000 | 13070 | 13030 | 13070 | 13020 | 891 |
| 585 | 20240927 | 092800 | 429398170 | 13010 | 13020 | 13020 | 13010 | 1102 |
| 586 | 20240927 | 092700 | 415058670 | 13020 | 13070 | 13080 | 13020 | 1706 |
| 587 | 20240927 | 092600 | 392791400 | 13030 | 13030 | 13030 | 13030 | 52 |
| 588 | 20240927 | 092500 | 392113840 | 13010 | 13010 | 13010 | 13010 | 83 |
| 589 | 20240927 | 092400 | 391034010 | 13000 | 13040 | 13040 | 13000 | 1474 |
| 590 | 20240927 | 092300 | 371834670 | 13030 | 13050 | 13090 | 13030 | 1457 |
| 591 | 20240927 | 092200 | 352829000 | 13050 | 13060 | 13100 | 13050 | 598 |
| 592 | 20240927 | 092100 | 345013690 | 13090 | 13080 | 13090 | 13080 | 595 |
| 593 | 20240927 | 092000 | 337227320 | 13090 | 13070 | 13090 | 13070 | 1436 |
| 594 | 20240927 | 091900 | 318447890 | 13070 | 12990 | 13070 | 12990 | 78 |
| 595 | 20240927 | 091800 | 317429930 | 12970 | 12980 | 13060 | 12960 | 771 |
| 596 | 20240927 | 091700 | 307405750 | 12980 | 12980 | 12980 | 12980 | 91 |
| 597 | 20240927 | 091600 | 306224570 | 12980 | 12960 | 12980 | 12950 | 358 |
| 598 | 20240927 | 091500 | 301583180 | 12970 | 12950 | 12970 | 12950 | 79 |
| 599 | 20240927 | 091400 | 300558570 | 12950 | 12950 | 12970 | 12940 | 499 |
| 600 | 20240927 | 091300 | 294095170 | 12930 | 12890 | 12930 | 12890 | 144 |
| 601 | 20240927 | 091200 | 292235180 | 12930 | 12930 | 12930 | 12840 | 9 |
| 602 | 20240927 | 091100 | 292119080 | 12940 | 12860 | 12940 | 12840 | 311 |
| 603 | 20240927 | 091000 | 288104820 | 12860 | 12890 | 12950 | 12860 | 1168 |
| 604 | 20240927 | 090900 | 273060510 | 12880 | 12890 | 12890 | 12860 | 650 |
| 605 | 20240927 | 090800 | 264695680 | 12980 | 12980 | 12980 | 12880 | 196 |
| 606 | 20240927 | 090700 | 262156700 | 12970 | 12960 | 12970 | 12960 | 1004 |
| 607 | 20240927 | 090600 | 249143140 | 12970 | 12860 | 12970 | 12860 | 774 |
| 608 | 20240927 | 090500 | 239132160 | 12930 | 12800 | 12930 | 12760 | 2290 |
| 609 | 20240927 | 090400 | 209786840 | 12900 | 12920 | 12940 | 12780 | 1455 |
| 610 | 20240927 | 090300 | 191115190 | 12850 | 12940 | 12950 | 12790 | 1725 |
| 611 | 20240927 | 090200 | 168943460 | 12940 | 12900 | 12940 | 12680 | 3662 |
| 612 | 20240927 | 090100 | 121932700 | 12910 | 13050 | 13100 | 12910 | 2161 |
| 613 | 20240927 | 090000 | 93826510 | 13060 | 13110 | 13120 | 13060 | 7164 |