33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 193100 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 2656 |
| 3 | 20240926 | 193000 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 4 | 20240926 | 192900 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 5 | 20240926 | 192800 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 6 | 20240926 | 192700 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 7 | 20240926 | 192600 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 8 | 20240926 | 192500 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 9 | 20240926 | 192400 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 10 | 20240926 | 192300 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 11 | 20240926 | 192200 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 12 | 20240926 | 192100 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 13 | 20240926 | 192000 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 14 | 20240926 | 191900 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 15 | 20240926 | 191800 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 16 | 20240926 | 191700 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 17 | 20240926 | 191600 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 18 | 20240926 | 191500 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 19 | 20240926 | 191400 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 20 | 20240926 | 191300 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 21 | 20240926 | 191200 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 22 | 20240926 | 191100 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 23 | 20240926 | 191000 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 24 | 20240926 | 190900 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 25 | 20240926 | 190800 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 26 | 20240926 | 190700 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 27 | 20240926 | 190600 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 28 | 20240926 | 190500 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 29 | 20240926 | 190400 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 30 | 20240926 | 190300 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 31 | 20240926 | 190200 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 32 | 20240926 | 190100 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 2656 |
| 33 | 20240926 | 190000 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 34 | 20240926 | 185900 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 35 | 20240926 | 185800 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 36 | 20240926 | 185700 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 37 | 20240926 | 185600 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 38 | 20240926 | 185500 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 39 | 20240926 | 185400 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 40 | 20240926 | 185300 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 41 | 20240926 | 185200 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 42 | 20240926 | 185100 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 43 | 20240926 | 185000 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 44 | 20240926 | 184900 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 45 | 20240926 | 184800 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 46 | 20240926 | 184700 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 47 | 20240926 | 184600 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 48 | 20240926 | 184500 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 49 | 20240926 | 184400 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 50 | 20240926 | 184300 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 51 | 20240926 | 184200 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 52 | 20240926 | 184100 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 53 | 20240926 | 184000 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 54 | 20240926 | 183900 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 55 | 20240926 | 183800 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 56 | 20240926 | 183700 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 57 | 20240926 | 183600 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 58 | 20240926 | 183500 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 59 | 20240926 | 183400 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 60 | 20240926 | 183300 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 61 | 20240926 | 183200 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 62 | 20240926 | 183100 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 2656 |
| 63 | 20240926 | 183000 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 64 | 20240926 | 182900 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 65 | 20240926 | 182800 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 66 | 20240926 | 182700 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 67 | 20240926 | 182600 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 68 | 20240926 | 182500 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 69 | 20240926 | 182400 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 70 | 20240926 | 182300 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 71 | 20240926 | 182200 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 72 | 20240926 | 182100 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 73 | 20240926 | 182000 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 74 | 20240926 | 181900 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 75 | 20240926 | 181800 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 76 | 20240926 | 181700 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 77 | 20240926 | 181600 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 78 | 20240926 | 181500 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 79 | 20240926 | 181400 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 80 | 20240926 | 181300 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 81 | 20240926 | 181200 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 82 | 20240926 | 181100 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 83 | 20240926 | 181000 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 84 | 20240926 | 180900 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 85 | 20240926 | 180800 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 86 | 20240926 | 180700 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 87 | 20240926 | 180600 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 88 | 20240926 | 180500 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 89 | 20240926 | 180400 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 90 | 20240926 | 180300 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 91 | 20240926 | 180200 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 92 | 20240926 | 180100 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 2656 |
| 93 | 20240926 | 180000 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 94 | 20240926 | 175900 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 95 | 20240926 | 175800 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 96 | 20240926 | 175700 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 97 | 20240926 | 175600 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 98 | 20240926 | 175500 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 99 | 20240926 | 175400 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 100 | 20240926 | 175300 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 101 | 20240926 | 175200 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 102 | 20240926 | 175100 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 103 | 20240926 | 175000 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 104 | 20240926 | 174900 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 105 | 20240926 | 174800 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 106 | 20240926 | 174700 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 107 | 20240926 | 174600 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 108 | 20240926 | 174500 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 109 | 20240926 | 174400 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 110 | 20240926 | 174300 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 111 | 20240926 | 174200 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 112 | 20240926 | 174100 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 113 | 20240926 | 174000 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 114 | 20240926 | 173900 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 115 | 20240926 | 173800 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 116 | 20240926 | 173700 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 117 | 20240926 | 173600 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 118 | 20240926 | 173500 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 119 | 20240926 | 173400 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 120 | 20240926 | 173300 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 121 | 20240926 | 173200 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 122 | 20240926 | 173100 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 2656 |
| 123 | 20240926 | 173000 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 124 | 20240926 | 172900 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 125 | 20240926 | 172800 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 126 | 20240926 | 172700 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 127 | 20240926 | 172600 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 128 | 20240926 | 172500 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 129 | 20240926 | 172400 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 130 | 20240926 | 172300 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 131 | 20240926 | 172200 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 132 | 20240926 | 172100 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 133 | 20240926 | 172000 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 134 | 20240926 | 171900 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 135 | 20240926 | 171800 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 136 | 20240926 | 171700 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 137 | 20240926 | 171600 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 138 | 20240926 | 171500 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 139 | 20240926 | 171400 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 140 | 20240926 | 171300 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 141 | 20240926 | 171200 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 142 | 20240926 | 171100 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 143 | 20240926 | 171000 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 144 | 20240926 | 170900 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 145 | 20240926 | 170800 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 146 | 20240926 | 170700 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 147 | 20240926 | 170600 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 148 | 20240926 | 170500 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 149 | 20240926 | 170400 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 150 | 20240926 | 170300 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 151 | 20240926 | 170200 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 152 | 20240926 | 170100 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 2656 |
| 153 | 20240926 | 170000 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 154 | 20240926 | 165900 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 155 | 20240926 | 165800 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 156 | 20240926 | 165700 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 157 | 20240926 | 165600 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 158 | 20240926 | 165500 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 159 | 20240926 | 165400 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 160 | 20240926 | 165300 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 161 | 20240926 | 165200 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 162 | 20240926 | 165100 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 163 | 20240926 | 165000 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 164 | 20240926 | 164900 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 165 | 20240926 | 164800 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 166 | 20240926 | 164700 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 167 | 20240926 | 164600 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 168 | 20240926 | 164500 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 169 | 20240926 | 164400 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 170 | 20240926 | 164300 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 171 | 20240926 | 164200 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 172 | 20240926 | 164100 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 173 | 20240926 | 164000 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 174 | 20240926 | 163900 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 175 | 20240926 | 163800 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 176 | 20240926 | 163700 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 177 | 20240926 | 163600 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 178 | 20240926 | 163500 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 179 | 20240926 | 163400 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 180 | 20240926 | 163300 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 181 | 20240926 | 163200 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 182 | 20240926 | 163100 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 2656 |
| 183 | 20240926 | 163000 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 184 | 20240926 | 162900 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 185 | 20240926 | 162800 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 186 | 20240926 | 162700 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 187 | 20240926 | 162600 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 188 | 20240926 | 162500 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 189 | 20240926 | 162400 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 190 | 20240926 | 162300 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 191 | 20240926 | 162200 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 192 | 20240926 | 162100 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 193 | 20240926 | 162000 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 194 | 20240926 | 161900 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 195 | 20240926 | 161800 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 196 | 20240926 | 161700 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 197 | 20240926 | 161600 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 198 | 20240926 | 161500 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 199 | 20240926 | 161400 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 200 | 20240926 | 161300 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 201 | 20240926 | 161200 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 202 | 20240926 | 161100 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 203 | 20240926 | 161000 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 204 | 20240926 | 160900 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 205 | 20240926 | 160800 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 206 | 20240926 | 160700 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 207 | 20240926 | 160600 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 208 | 20240926 | 160500 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 209 | 20240926 | 160400 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 210 | 20240926 | 160300 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 211 | 20240926 | 160200 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 212 | 20240926 | 160100 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 2656 |
| 213 | 20240926 | 160000 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 214 | 20240926 | 155900 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 215 | 20240926 | 155800 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 216 | 20240926 | 155700 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 217 | 20240926 | 155600 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 218 | 20240926 | 155500 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 219 | 20240926 | 155400 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 220 | 20240926 | 155300 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 221 | 20240926 | 155200 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 222 | 20240926 | 155100 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 223 | 20240926 | 155000 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 224 | 20240926 | 154900 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 225 | 20240926 | 154800 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 226 | 20240926 | 154700 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 227 | 20240926 | 154600 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 228 | 20240926 | 154500 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 229 | 20240926 | 154400 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 230 | 20240926 | 154300 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 231 | 20240926 | 154200 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 232 | 20240926 | 154100 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 233 | 20240926 | 154000 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 234 | 20240926 | 153900 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 235 | 20240926 | 153800 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 236 | 20240926 | 153700 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 237 | 20240926 | 153600 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 238 | 20240926 | 153500 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 239 | 20240926 | 153400 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 240 | 20240926 | 153300 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 241 | 20240926 | 153200 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 242 | 20240926 | 153100 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 2656 |
| 243 | 20240926 | 153000 | 2437607700 | 19600 | 19600 | 19600 | 19600 | 2656 |
| 244 | 20240926 | 152900 | 2385550100 | 19620 | 19620 | 19620 | 19620 | 0 |
| 245 | 20240926 | 152800 | 2385550100 | 19620 | 19620 | 19620 | 19620 | 0 |
| 246 | 20240926 | 152700 | 2385550100 | 19620 | 19620 | 19620 | 19620 | 0 |
| 247 | 20240926 | 152600 | 2385550100 | 19620 | 19620 | 19620 | 19620 | 0 |
| 248 | 20240926 | 152500 | 2385550100 | 19620 | 19620 | 19620 | 19620 | 0 |
| 249 | 20240926 | 152400 | 2385550100 | 19620 | 19620 | 19620 | 19620 | 0 |
| 250 | 20240926 | 152300 | 2385550100 | 19620 | 19620 | 19620 | 19620 | 0 |
| 251 | 20240926 | 152200 | 2385550100 | 19620 | 19620 | 19620 | 19620 | 0 |
| 252 | 20240926 | 152100 | 2385550100 | 19620 | 19620 | 19620 | 19620 | 0 |
| 253 | 20240926 | 152000 | 2385550100 | 19620 | 19620 | 19620 | 19620 | 0 |
| 254 | 20240926 | 151900 | 2385550100 | 19620 | 19600 | 19620 | 19590 | 448 |
| 255 | 20240926 | 151800 | 2376769370 | 19570 | 19590 | 19590 | 19570 | 1300 |
| 256 | 20240926 | 151700 | 2351313160 | 19580 | 19590 | 19590 | 19580 | 44 |
| 257 | 20240926 | 151600 | 2350451540 | 19580 | 19590 | 19600 | 19580 | 502 |
| 258 | 20240926 | 151500 | 2340619720 | 19600 | 19620 | 19620 | 19600 | 1539 |
| 259 | 20240926 | 151400 | 2310453350 | 19630 | 19630 | 19630 | 19610 | 539 |
| 260 | 20240926 | 151300 | 2299881250 | 19640 | 19630 | 19640 | 19630 | 716 |
| 261 | 20240926 | 151200 | 2285826140 | 19630 | 19640 | 19640 | 19630 | 117 |
| 262 | 20240926 | 151100 | 2283529340 | 19640 | 19640 | 19640 | 19640 | 1 |
| 263 | 20240926 | 151000 | 2283509700 | 19640 | 19640 | 19640 | 19640 | 75 |
| 264 | 20240926 | 150900 | 2282036700 | 19600 | 19610 | 19630 | 19600 | 540 |
| 265 | 20240926 | 150800 | 2271442640 | 19600 | 19610 | 19610 | 19600 | 130 |
| 266 | 20240926 | 150700 | 2268893590 | 19610 | 19610 | 19610 | 19600 | 297 |
| 267 | 20240926 | 150600 | 2263069650 | 19610 | 19610 | 19610 | 19610 | 6 |
| 268 | 20240926 | 150500 | 2262951990 | 19600 | 19600 | 19600 | 19600 | 22 |
| 269 | 20240926 | 150400 | 2262520790 | 19610 | 19610 | 19610 | 19610 | 184 |
| 270 | 20240926 | 150300 | 2258912550 | 19610 | 19620 | 19620 | 19610 | 274 |
| 271 | 20240926 | 150200 | 2253539400 | 19620 | 19620 | 19620 | 19620 | 25 |
| 272 | 20240926 | 150100 | 2253048900 | 19620 | 19620 | 19620 | 19620 | 109 |
| 273 | 20240926 | 150000 | 2250910320 | 19620 | 19620 | 19620 | 19620 | 101 |
| 274 | 20240926 | 145900 | 2248928700 | 19620 | 19630 | 19630 | 19620 | 51 |
| 275 | 20240926 | 145800 | 2247927970 | 19620 | 19630 | 19640 | 19620 | 418 |
| 276 | 20240926 | 145700 | 2239721050 | 19640 | 19630 | 19640 | 19630 | 137 |
| 277 | 20240926 | 145600 | 2237030600 | 19630 | 19630 | 19630 | 19620 | 218 |
| 278 | 20240926 | 145500 | 2232752410 | 19630 | 19630 | 19630 | 19630 | 0 |
| 279 | 20240926 | 145400 | 2232752410 | 19630 | 19630 | 19630 | 19630 | 26 |
| 280 | 20240926 | 145300 | 2232242030 | 19620 | 19620 | 19620 | 19620 | 153 |
| 281 | 20240926 | 145200 | 2229240170 | 19640 | 19640 | 19640 | 19640 | 3 |
| 282 | 20240926 | 145100 | 2229181250 | 19640 | 19610 | 19640 | 19610 | 296 |
| 283 | 20240926 | 145000 | 2223371890 | 19610 | 19630 | 19640 | 19610 | 21 |
| 284 | 20240926 | 144900 | 2222959500 | 19640 | 19640 | 19640 | 19640 | 34 |
| 285 | 20240926 | 144800 | 2222291740 | 19640 | 19640 | 19640 | 19640 | 0 |
| 286 | 20240926 | 144700 | 2222291740 | 19640 | 19640 | 19640 | 19600 | 16 |
| 287 | 20240926 | 144600 | 2221977980 | 19640 | 19640 | 19640 | 19640 | 4 |
| 288 | 20240926 | 144500 | 2221899420 | 19590 | 19630 | 19640 | 19590 | 537 |
| 289 | 20240926 | 144400 | 2211363650 | 19640 | 19630 | 19640 | 19630 | 734 |
| 290 | 20240926 | 144300 | 2196952890 | 19620 | 19600 | 19620 | 19600 | 4722 |
| 291 | 20240926 | 144200 | 2104367310 | 19590 | 19590 | 19590 | 19590 | 123 |
| 292 | 20240926 | 144100 | 2101957740 | 19580 | 19590 | 19590 | 19580 | 205 |
| 293 | 20240926 | 144000 | 2097942260 | 19590 | 19590 | 19590 | 19580 | 1126 |
| 294 | 20240926 | 143900 | 2075892400 | 19590 | 19580 | 19590 | 19580 | 157 |
| 295 | 20240926 | 143800 | 2072816970 | 19580 | 19590 | 19590 | 19580 | 582 |
| 296 | 20240926 | 143700 | 2061419960 | 19600 | 19600 | 19600 | 19600 | 60 |
| 297 | 20240926 | 143600 | 2060243960 | 19600 | 19590 | 19600 | 19590 | 59 |
| 298 | 20240926 | 143500 | 2059087980 | 19590 | 19590 | 19590 | 19590 | 81 |
| 299 | 20240926 | 143400 | 2057501190 | 19590 | 19590 | 19600 | 19590 | 250 |
| 300 | 20240926 | 143300 | 2052602190 | 19600 | 19600 | 19600 | 19600 | 160 |
| 301 | 20240926 | 143200 | 2049466190 | 19600 | 19600 | 19600 | 19600 | 224 |
| 302 | 20240926 | 143100 | 2045075790 | 19600 | 19600 | 19600 | 19600 | 49 |
| 303 | 20240926 | 143000 | 2044115390 | 19600 | 19600 | 19600 | 19590 | 35 |
| 304 | 20240926 | 142900 | 2043429400 | 19600 | 19600 | 19600 | 19600 | 21 |
| 305 | 20240926 | 142800 | 2043017800 | 19610 | 19600 | 19610 | 19600 | 174 |
| 306 | 20240926 | 142700 | 2039607330 | 19600 | 19600 | 19600 | 19600 | 29 |
| 307 | 20240926 | 142600 | 2039038930 | 19590 | 19600 | 19600 | 19590 | 146 |
| 308 | 20240926 | 142500 | 2036177930 | 19600 | 19600 | 19600 | 19600 | 246 |
| 309 | 20240926 | 142400 | 2031356330 | 19600 | 19610 | 19610 | 19600 | 32 |
| 310 | 20240926 | 142300 | 2030728970 | 19600 | 19600 | 19600 | 19600 | 15 |
| 311 | 20240926 | 142200 | 2030434970 | 19600 | 19600 | 19600 | 19600 | 334 |
| 312 | 20240926 | 142100 | 2023888570 | 19600 | 19600 | 19600 | 19600 | 125 |
| 313 | 20240926 | 142000 | 2021438570 | 19590 | 19600 | 19600 | 19590 | 95 |
| 314 | 20240926 | 141900 | 2019577060 | 19600 | 19600 | 19600 | 19600 | 39 |
| 315 | 20240926 | 141800 | 2018812660 | 19610 | 19590 | 19610 | 19590 | 2927 |
| 316 | 20240926 | 141700 | 1961448950 | 19580 | 19590 | 19590 | 19580 | 71 |
| 317 | 20240926 | 141600 | 1960058100 | 19590 | 19590 | 19590 | 19590 | 1 |
| 318 | 20240926 | 141500 | 1960038510 | 19580 | 19580 | 19580 | 19580 | 139 |
| 319 | 20240926 | 141400 | 1957316890 | 19580 | 19580 | 19580 | 19580 | 281 |
| 320 | 20240926 | 141300 | 1951814910 | 19580 | 19580 | 19580 | 19570 | 305 |
| 321 | 20240926 | 141200 | 1945845010 | 19580 | 19570 | 19580 | 19570 | 599 |
| 322 | 20240926 | 141100 | 1934119420 | 19580 | 19580 | 19580 | 19580 | 201 |
| 323 | 20240926 | 141000 | 1930183840 | 19580 | 19570 | 19580 | 19570 | 3 |
| 324 | 20240926 | 140900 | 1930125110 | 19570 | 19580 | 19590 | 19570 | 294 |
| 325 | 20240926 | 140800 | 1924368920 | 19570 | 19580 | 19580 | 19570 | 2481 |
| 326 | 20240926 | 140700 | 1875809210 | 19580 | 19580 | 19580 | 19580 | 0 |
| 327 | 20240926 | 140600 | 1875809210 | 19580 | 19590 | 19590 | 19580 | 37 |
| 328 | 20240926 | 140500 | 1875084680 | 19590 | 19590 | 19590 | 19590 | 162 |
| 329 | 20240926 | 140400 | 1871911100 | 19590 | 19590 | 19590 | 19590 | 52 |
| 330 | 20240926 | 140300 | 1870892420 | 19580 | 19580 | 19580 | 19580 | 675 |
| 331 | 20240926 | 140200 | 1857675920 | 19590 | 19590 | 19590 | 19590 | 420 |
| 332 | 20240926 | 140100 | 1849448120 | 19590 | 19590 | 19590 | 19590 | 273 |
| 333 | 20240926 | 140000 | 1844100050 | 19590 | 19590 | 19590 | 19590 | 481 |
| 334 | 20240926 | 135900 | 1834677260 | 19590 | 19600 | 19600 | 19590 | 142 |
| 335 | 20240926 | 135800 | 1831895460 | 19600 | 19600 | 19600 | 19600 | 6 |
| 336 | 20240926 | 135700 | 1831777860 | 19600 | 19600 | 19600 | 19600 | 962 |
| 337 | 20240926 | 135600 | 1812922660 | 19600 | 19600 | 19600 | 19600 | 4 |
| 338 | 20240926 | 135500 | 1812844260 | 19600 | 19600 | 19610 | 19600 | 116 |
| 339 | 20240926 | 135400 | 1810570640 | 19600 | 19600 | 19610 | 19600 | 265 |
| 340 | 20240926 | 135300 | 1805376620 | 19600 | 19600 | 19600 | 19600 | 80 |
| 341 | 20240926 | 135200 | 1803808620 | 19600 | 19600 | 19600 | 19600 | 0 |
| 342 | 20240926 | 135100 | 1803808620 | 19600 | 19600 | 19600 | 19600 | 9 |
| 343 | 20240926 | 135000 | 1803632220 | 19600 | 19600 | 19600 | 19600 | 117 |
| 344 | 20240926 | 134900 | 1801339020 | 19600 | 19600 | 19600 | 19600 | 87 |
| 345 | 20240926 | 134800 | 1799633820 | 19600 | 19600 | 19600 | 19600 | 9 |
| 346 | 20240926 | 134700 | 1799457420 | 19600 | 19600 | 19600 | 19600 | 291 |
| 347 | 20240926 | 134600 | 1793753820 | 19600 | 19600 | 19600 | 19590 | 73 |
| 348 | 20240926 | 134500 | 1792323070 | 19600 | 19600 | 19600 | 19600 | 727 |
| 349 | 20240926 | 134400 | 1778073870 | 19600 | 19600 | 19600 | 19600 | 10 |
| 350 | 20240926 | 134300 | 1777877870 | 19600 | 19590 | 19600 | 19590 | 554 |
| 351 | 20240926 | 134200 | 1767020020 | 19590 | 19600 | 19600 | 19590 | 302 |
| 352 | 20240926 | 134100 | 1761101820 | 19590 | 19590 | 19590 | 19590 | 0 |
| 353 | 20240926 | 134000 | 1761101820 | 19590 | 19580 | 19590 | 19580 | 145 |
| 354 | 20240926 | 133900 | 1758261280 | 19590 | 19590 | 19590 | 19590 | 5 |
| 355 | 20240926 | 133800 | 1758163330 | 19580 | 19580 | 19580 | 19580 | 3533 |
| 356 | 20240926 | 133700 | 1688987190 | 19580 | 19570 | 19580 | 19570 | 85 |
| 357 | 20240926 | 133600 | 1687323690 | 19570 | 19570 | 19570 | 19570 | 130 |
| 358 | 20240926 | 133500 | 1684779590 | 19570 | 19580 | 19580 | 19570 | 2407 |
| 359 | 20240926 | 133400 | 1637658780 | 19590 | 19580 | 19590 | 19580 | 21 |
| 360 | 20240926 | 133300 | 1637247500 | 19590 | 19590 | 19590 | 19590 | 13 |
| 361 | 20240926 | 133200 | 1636992830 | 19590 | 19590 | 19590 | 19580 | 101 |
| 362 | 20240926 | 133100 | 1635014860 | 19590 | 19590 | 19590 | 19580 | 1712 |
| 363 | 20240926 | 133000 | 1601493160 | 19590 | 19620 | 19620 | 19590 | 3825 |
| 364 | 20240926 | 132900 | 1526517230 | 19610 | 19610 | 19610 | 19610 | 154 |
| 365 | 20240926 | 132800 | 1523497290 | 19620 | 19620 | 19620 | 19620 | 0 |
| 366 | 20240926 | 132700 | 1523497290 | 19620 | 19620 | 19620 | 19620 | 11 |
| 367 | 20240926 | 132600 | 1523281470 | 19610 | 19610 | 19610 | 19610 | 28 |
| 368 | 20240926 | 132500 | 1522732390 | 19610 | 19610 | 19620 | 19610 | 1719 |
| 369 | 20240926 | 132400 | 1489022740 | 19610 | 19620 | 19620 | 19610 | 445 |
| 370 | 20240926 | 132300 | 1480292840 | 19620 | 19630 | 19630 | 19620 | 30 |
| 371 | 20240926 | 132200 | 1479704180 | 19620 | 19630 | 19630 | 19620 | 97 |
| 372 | 20240926 | 132100 | 1477800220 | 19630 | 19630 | 19630 | 19630 | 0 |
| 373 | 20240926 | 132000 | 1477800220 | 19630 | 19630 | 19630 | 19630 | 21 |
| 374 | 20240926 | 131900 | 1477387990 | 19630 | 19630 | 19630 | 19630 | 106 |
| 375 | 20240926 | 131800 | 1475307210 | 19630 | 19640 | 19640 | 19630 | 61 |
| 376 | 20240926 | 131700 | 1474109670 | 19630 | 19640 | 19640 | 19630 | 219 |
| 377 | 20240926 | 131600 | 1469808540 | 19640 | 19640 | 19640 | 19640 | 0 |
| 378 | 20240926 | 131500 | 1469808540 | 19640 | 19640 | 19640 | 19640 | 0 |
| 379 | 20240926 | 131400 | 1469808540 | 19640 | 19640 | 19640 | 19640 | 1 |
| 380 | 20240926 | 131300 | 1469788900 | 19650 | 19640 | 19650 | 19640 | 63 |
| 381 | 20240926 | 131200 | 1468551380 | 19640 | 19640 | 19650 | 19640 | 107 |
| 382 | 20240926 | 131100 | 1466449890 | 19640 | 19640 | 19640 | 19640 | 1867 |
| 383 | 20240926 | 131000 | 1429782010 | 19640 | 19650 | 19650 | 19640 | 164 |
| 384 | 20240926 | 130900 | 1426560750 | 19650 | 19640 | 19650 | 19640 | 1074 |
| 385 | 20240926 | 130800 | 1405456680 | 19640 | 19640 | 19640 | 19640 | 30 |
| 386 | 20240926 | 130700 | 1404867480 | 19640 | 19640 | 19640 | 19640 | 11 |
| 387 | 20240926 | 130600 | 1404651440 | 19640 | 19630 | 19640 | 19630 | 185 |
| 388 | 20240926 | 130500 | 1401018580 | 19640 | 19640 | 19640 | 19640 | 5 |
| 389 | 20240926 | 130400 | 1400920380 | 19640 | 19640 | 19640 | 19640 | 10 |
| 390 | 20240926 | 130300 | 1400723980 | 19630 | 19640 | 19640 | 19630 | 38 |
| 391 | 20240926 | 130200 | 1399977890 | 19640 | 19640 | 19640 | 19640 | 10 |
| 392 | 20240926 | 130100 | 1399781490 | 19640 | 19640 | 19640 | 19640 | 16 |
| 393 | 20240926 | 130000 | 1399467250 | 19640 | 19650 | 19650 | 19630 | 7 |
| 394 | 20240926 | 125900 | 1399329730 | 19650 | 19650 | 19650 | 19650 | 0 |
| 395 | 20240926 | 125800 | 1399329730 | 19650 | 19650 | 19650 | 19650 | 246 |
| 396 | 20240926 | 125700 | 1394495830 | 19650 | 19630 | 19650 | 19630 | 26 |
| 397 | 20240926 | 125600 | 1393985410 | 19640 | 19630 | 19640 | 19630 | 6 |
| 398 | 20240926 | 125500 | 1393867610 | 19640 | 19640 | 19640 | 19640 | 10 |
| 399 | 20240926 | 125400 | 1393671210 | 19640 | 19640 | 19640 | 19640 | 61 |
| 400 | 20240926 | 125300 | 1392473170 | 19650 | 19650 | 19650 | 19650 | 1 |
| 401 | 20240926 | 125200 | 1392453520 | 19640 | 19640 | 19640 | 19640 | 39 |
| 402 | 20240926 | 125100 | 1391687560 | 19630 | 19630 | 19630 | 19630 | 1 |
| 403 | 20240926 | 125000 | 1391667930 | 19650 | 19650 | 19650 | 19650 | 0 |
| 404 | 20240926 | 124900 | 1391667930 | 19650 | 19640 | 19650 | 19640 | 28 |
| 405 | 20240926 | 124800 | 1391117840 | 19650 | 19650 | 19650 | 19650 | 15 |
| 406 | 20240926 | 124700 | 1390823090 | 19650 | 19650 | 19660 | 19650 | 88 |
| 407 | 20240926 | 124600 | 1389093390 | 19650 | 19650 | 19650 | 19650 | 11 |
| 408 | 20240926 | 124500 | 1388877240 | 19620 | 19620 | 19620 | 19620 | 31 |
| 409 | 20240926 | 124400 | 1388269020 | 19620 | 19630 | 19630 | 19620 | 530 |
| 410 | 20240926 | 124300 | 1377870090 | 19620 | 19620 | 19620 | 19620 | 0 |
| 411 | 20240926 | 124200 | 1377870090 | 19620 | 19620 | 19620 | 19620 | 0 |
| 412 | 20240926 | 124100 | 1377870090 | 19620 | 19620 | 19620 | 19620 | 0 |
| 413 | 20240926 | 124000 | 1377870090 | 19620 | 19620 | 19620 | 19620 | 1 |
| 414 | 20240926 | 123900 | 1377850470 | 19620 | 19650 | 19650 | 19620 | 117 |
| 415 | 20240926 | 123800 | 1375553770 | 19650 | 19650 | 19660 | 19650 | 86 |
| 416 | 20240926 | 123700 | 1373863400 | 19630 | 19650 | 19650 | 19630 | 20 |
| 417 | 20240926 | 123600 | 1373470580 | 19650 | 19650 | 19660 | 19650 | 109 |
| 418 | 20240926 | 123500 | 1371328710 | 19630 | 19630 | 19630 | 19620 | 99 |
| 419 | 20240926 | 123400 | 1369386140 | 19620 | 19630 | 19630 | 19620 | 58 |
| 420 | 20240926 | 123300 | 1368248140 | 19630 | 19620 | 19630 | 19620 | 74 |
| 421 | 20240926 | 123200 | 1366796090 | 19630 | 19640 | 19640 | 19630 | 279 |
| 422 | 20240926 | 123100 | 1361319090 | 19650 | 19650 | 19650 | 19650 | 0 |
| 423 | 20240926 | 123000 | 1361319090 | 19650 | 19640 | 19650 | 19640 | 32 |
| 424 | 20240926 | 122900 | 1360690600 | 19630 | 19630 | 19630 | 19630 | 0 |
| 425 | 20240926 | 122800 | 1360690600 | 19630 | 19630 | 19630 | 19630 | 0 |
| 426 | 20240926 | 122700 | 1360690600 | 19630 | 19660 | 19660 | 19630 | 496 |
| 427 | 20240926 | 122600 | 1350944050 | 19640 | 19640 | 19640 | 19640 | 23 |
| 428 | 20240926 | 122500 | 1350492330 | 19660 | 19660 | 19660 | 19660 | 123 |
| 429 | 20240926 | 122400 | 1348074150 | 19660 | 19660 | 19660 | 19660 | 1 |
| 430 | 20240926 | 122300 | 1348054490 | 19650 | 19660 | 19660 | 19650 | 236 |
| 431 | 20240926 | 122200 | 1343416090 | 19660 | 19660 | 19660 | 19660 | 6 |
| 432 | 20240926 | 122100 | 1343298130 | 19660 | 19660 | 19660 | 19660 | 283 |
| 433 | 20240926 | 122000 | 1337734350 | 19660 | 19660 | 19660 | 19660 | 361 |
| 434 | 20240926 | 121900 | 1330637090 | 19670 | 19670 | 19670 | 19670 | 0 |
| 435 | 20240926 | 121800 | 1330637090 | 19670 | 19670 | 19670 | 19670 | 54 |
| 436 | 20240926 | 121700 | 1329574910 | 19670 | 19670 | 19670 | 19670 | 6 |
| 437 | 20240926 | 121600 | 1329456890 | 19670 | 19670 | 19670 | 19670 | 15 |
| 438 | 20240926 | 121500 | 1329161840 | 19660 | 19660 | 19660 | 19640 | 119 |
| 439 | 20240926 | 121400 | 1326822500 | 19650 | 19650 | 19650 | 19650 | 350 |
| 440 | 20240926 | 121300 | 1319945000 | 19640 | 19650 | 19650 | 19640 | 78 |
| 441 | 20240926 | 121200 | 1318413070 | 19650 | 19630 | 19650 | 19630 | 137 |
| 442 | 20240926 | 121100 | 1315722040 | 19640 | 19640 | 19640 | 19640 | 245 |
| 443 | 20240926 | 121000 | 1310910240 | 19640 | 19640 | 19640 | 19640 | 1 |
| 444 | 20240926 | 120900 | 1310890600 | 19650 | 19650 | 19650 | 19650 | 277 |
| 445 | 20240926 | 120800 | 1305447550 | 19640 | 19640 | 19640 | 19640 | 0 |
| 446 | 20240926 | 120700 | 1305447550 | 19640 | 19640 | 19640 | 19640 | 561 |
| 447 | 20240926 | 120600 | 1294429510 | 19640 | 19640 | 19640 | 19640 | 20 |
| 448 | 20240926 | 120500 | 1294036710 | 19640 | 19630 | 19640 | 19630 | 131 |
| 449 | 20240926 | 120400 | 1291465170 | 19630 | 19630 | 19630 | 19630 | 0 |
| 450 | 20240926 | 120300 | 1291465170 | 19630 | 19630 | 19630 | 19630 | 318 |
| 451 | 20240926 | 120200 | 1285222830 | 19620 | 19630 | 19630 | 19620 | 2 |
| 452 | 20240926 | 120100 | 1285183580 | 19630 | 19620 | 19630 | 19620 | 202 |
| 453 | 20240926 | 120000 | 1281220320 | 19620 | 19620 | 19620 | 19620 | 22 |
| 454 | 20240926 | 115900 | 1280788680 | 19620 | 19620 | 19620 | 19620 | 9 |
| 455 | 20240926 | 115800 | 1280612100 | 19620 | 19630 | 19630 | 19620 | 2 |
| 456 | 20240926 | 115700 | 1280572850 | 19630 | 19630 | 19630 | 19630 | 94 |
| 457 | 20240926 | 115600 | 1278727630 | 19630 | 19630 | 19630 | 19630 | 137 |
| 458 | 20240926 | 115500 | 1276038320 | 19630 | 19630 | 19630 | 19630 | 225 |
| 459 | 20240926 | 115400 | 1271621570 | 19630 | 19640 | 19640 | 19630 | 33 |
| 460 | 20240926 | 115300 | 1270973680 | 19630 | 19630 | 19630 | 19630 | 0 |
| 461 | 20240926 | 115200 | 1270973680 | 19630 | 19630 | 19630 | 19630 | 14 |
| 462 | 20240926 | 115100 | 1270698860 | 19630 | 19630 | 19630 | 19630 | 9 |
| 463 | 20240926 | 115000 | 1270522190 | 19630 | 19630 | 19630 | 19630 | 0 |
| 464 | 20240926 | 114900 | 1270522190 | 19630 | 19630 | 19630 | 19630 | 2 |
| 465 | 20240926 | 114800 | 1270482930 | 19640 | 19640 | 19640 | 19640 | 0 |
| 466 | 20240926 | 114700 | 1270482930 | 19640 | 19640 | 19640 | 19640 | 0 |
| 467 | 20240926 | 114600 | 1270482930 | 19640 | 19640 | 19640 | 19640 | 8 |
| 468 | 20240926 | 114500 | 1270325810 | 19630 | 19630 | 19630 | 19630 | 107 |
| 469 | 20240926 | 114400 | 1268225400 | 19630 | 19630 | 19630 | 19630 | 0 |
| 470 | 20240926 | 114300 | 1268225400 | 19630 | 19620 | 19630 | 19620 | 597 |
| 471 | 20240926 | 114200 | 1256507050 | 19620 | 19610 | 19620 | 19610 | 45 |
| 472 | 20240926 | 114100 | 1255624580 | 19610 | 19620 | 19620 | 19610 | 452 |
| 473 | 20240926 | 114000 | 1246756590 | 19620 | 19620 | 19620 | 19620 | 1 |
| 474 | 20240926 | 113900 | 1246736970 | 19630 | 19630 | 19630 | 19630 | 19 |
| 475 | 20240926 | 113800 | 1246364000 | 19630 | 19630 | 19630 | 19630 | 0 |
| 476 | 20240926 | 113700 | 1246364000 | 19630 | 19630 | 19630 | 19630 | 1 |
| 477 | 20240926 | 113600 | 1246344370 | 19630 | 19620 | 19630 | 19620 | 5 |
| 478 | 20240926 | 113500 | 1246246230 | 19620 | 19620 | 19620 | 19620 | 50 |
| 479 | 20240926 | 113400 | 1245265230 | 19630 | 19630 | 19630 | 19630 | 103 |
| 480 | 20240926 | 113300 | 1243243340 | 19620 | 19620 | 19620 | 19620 | 0 |
| 481 | 20240926 | 113200 | 1243243340 | 19620 | 19620 | 19620 | 19620 | 21 |
| 482 | 20240926 | 113100 | 1242831320 | 19620 | 19620 | 19620 | 19620 | 124 |
| 483 | 20240926 | 113000 | 1240398440 | 19620 | 19610 | 19620 | 19610 | 11 |
| 484 | 20240926 | 112900 | 1240182630 | 19620 | 19620 | 19620 | 19620 | 76 |
| 485 | 20240926 | 112800 | 1238691510 | 19620 | 19630 | 19630 | 19620 | 49 |
| 486 | 20240926 | 112700 | 1237730080 | 19630 | 19630 | 19630 | 19630 | 1 |
| 487 | 20240926 | 112600 | 1237710450 | 19620 | 19620 | 19620 | 19620 | 140 |
| 488 | 20240926 | 112500 | 1234963650 | 19620 | 19620 | 19640 | 19620 | 120 |
| 489 | 20240926 | 112400 | 1232609050 | 19640 | 19640 | 19640 | 19640 | 0 |
| 490 | 20240926 | 112300 | 1232609050 | 19640 | 19640 | 19640 | 19640 | 50 |
| 491 | 20240926 | 112200 | 1231627050 | 19640 | 19630 | 19640 | 19620 | 337 |
| 492 | 20240926 | 112100 | 1225011910 | 19640 | 19640 | 19640 | 19640 | 7 |
| 493 | 20240926 | 112000 | 1224874430 | 19630 | 19630 | 19640 | 19630 | 43 |
| 494 | 20240926 | 111900 | 1224030300 | 19640 | 19630 | 19640 | 19630 | 11 |
| 495 | 20240926 | 111800 | 1223814360 | 19640 | 19640 | 19640 | 19640 | 60 |
| 496 | 20240926 | 111700 | 1222635960 | 19640 | 19640 | 19640 | 19640 | 1 |
| 497 | 20240926 | 111600 | 1222616320 | 19630 | 19630 | 19630 | 19630 | 0 |
| 498 | 20240926 | 111500 | 1222616320 | 19630 | 19640 | 19640 | 19630 | 95 |
| 499 | 20240926 | 111400 | 1220750560 | 19630 | 19630 | 19630 | 19630 | 207 |
| 500 | 20240926 | 111300 | 1216687150 | 19640 | 19630 | 19640 | 19630 | 64 |
| 501 | 20240926 | 111200 | 1215430340 | 19640 | 19640 | 19640 | 19640 | 41 |
| 502 | 20240926 | 111100 | 1214625100 | 19640 | 19640 | 19640 | 19630 | 183 |
| 503 | 20240926 | 111000 | 1211032510 | 19640 | 19630 | 19640 | 19630 | 304 |
| 504 | 20240926 | 110900 | 1205064890 | 19640 | 19640 | 19640 | 19630 | 15 |
| 505 | 20240926 | 110800 | 1204770370 | 19640 | 19640 | 19640 | 19640 | 11 |
| 506 | 20240926 | 110700 | 1204554330 | 19640 | 19640 | 19640 | 19640 | 718 |
| 507 | 20240926 | 110600 | 1190452810 | 19640 | 19650 | 19650 | 19640 | 103 |
| 508 | 20240926 | 110500 | 1188429410 | 19650 | 19650 | 19650 | 19650 | 1020 |
| 509 | 20240926 | 110400 | 1168386410 | 19640 | 19660 | 19670 | 19640 | 624 |
| 510 | 20240926 | 110300 | 1156126890 | 19650 | 19650 | 19650 | 19650 | 1 |
| 511 | 20240926 | 110200 | 1156107240 | 19650 | 19650 | 19650 | 19650 | 300 |
| 512 | 20240926 | 110100 | 1150212240 | 19650 | 19660 | 19660 | 19650 | 251 |
| 513 | 20240926 | 110000 | 1145279090 | 19660 | 19650 | 19660 | 19650 | 181 |
| 514 | 20240926 | 105900 | 1141722260 | 19670 | 19670 | 19670 | 19670 | 21 |
| 515 | 20240926 | 105800 | 1141309190 | 19670 | 19670 | 19670 | 19670 | 212 |
| 516 | 20240926 | 105700 | 1137139150 | 19670 | 19670 | 19670 | 19660 | 504 |
| 517 | 20240926 | 105600 | 1127225580 | 19650 | 19650 | 19650 | 19650 | 287 |
| 518 | 20240926 | 105500 | 1121586030 | 19640 | 19610 | 19640 | 19610 | 423 |
| 519 | 20240926 | 105400 | 1113283860 | 19610 | 19610 | 19610 | 19610 | 55 |
| 520 | 20240926 | 105300 | 1112205310 | 19620 | 19620 | 19620 | 19620 | 60 |
| 521 | 20240926 | 105200 | 1111028110 | 19620 | 19610 | 19620 | 19610 | 101 |
| 522 | 20240926 | 105100 | 1109047290 | 19610 | 19620 | 19620 | 19610 | 64 |
| 523 | 20240926 | 105000 | 1107791820 | 19610 | 19640 | 19640 | 19610 | 263 |
| 524 | 20240926 | 104900 | 1102631330 | 19610 | 19610 | 19610 | 19610 | 30 |
| 525 | 20240926 | 104800 | 1102043030 | 19610 | 19610 | 19610 | 19610 | 6 |
| 526 | 20240926 | 104700 | 1101925370 | 19610 | 19640 | 19640 | 19610 | 137 |
| 527 | 20240926 | 104600 | 1099235920 | 19640 | 19640 | 19650 | 19620 | 128 |
| 528 | 20240926 | 104500 | 1096721800 | 19620 | 19620 | 19620 | 19620 | 78 |
| 529 | 20240926 | 104400 | 1095191440 | 19620 | 19600 | 19620 | 19600 | 295 |
| 530 | 20240926 | 104300 | 1089408750 | 19600 | 19600 | 19600 | 19600 | 100 |
| 531 | 20240926 | 104200 | 1087448750 | 19590 | 19610 | 19610 | 19590 | 1299 |
| 532 | 20240926 | 104100 | 1061993140 | 19620 | 19610 | 19620 | 19610 | 93 |
| 533 | 20240926 | 104000 | 1060168730 | 19610 | 19610 | 19610 | 19600 | 119 |
| 534 | 20240926 | 103900 | 1057835850 | 19620 | 19620 | 19620 | 19610 | 362 |
| 535 | 20240926 | 103800 | 1050736910 | 19620 | 19620 | 19620 | 19620 | 404 |
| 536 | 20240926 | 103700 | 1042810430 | 19610 | 19610 | 19610 | 19610 | 156 |
| 537 | 20240926 | 103600 | 1039751270 | 19610 | 19610 | 19620 | 19610 | 117 |
| 538 | 20240926 | 103500 | 1037456890 | 19610 | 19610 | 19610 | 19610 | 9 |
| 539 | 20240926 | 103400 | 1037280400 | 19610 | 19610 | 19610 | 19600 | 445 |
| 540 | 20240926 | 103300 | 1028557490 | 19610 | 19610 | 19610 | 19610 | 15 |
| 541 | 20240926 | 103200 | 1028263340 | 19610 | 19610 | 19610 | 19610 | 9 |
| 542 | 20240926 | 103100 | 1028086850 | 19620 | 19610 | 19620 | 19600 | 129 |
| 543 | 20240926 | 103000 | 1025557620 | 19610 | 19610 | 19610 | 19600 | 35 |
| 544 | 20240926 | 102900 | 1024871280 | 19610 | 19600 | 19610 | 19600 | 190 |
| 545 | 20240926 | 102800 | 1021146380 | 19590 | 19600 | 19600 | 19590 | 430 |
| 546 | 20240926 | 102700 | 1012721630 | 19600 | 19630 | 19630 | 19600 | 1703 |
| 547 | 20240926 | 102600 | 979314410 | 19630 | 19640 | 19640 | 19630 | 652 |
| 548 | 20240926 | 102500 | 966511790 | 19650 | 19650 | 19650 | 19650 | 252 |
| 549 | 20240926 | 102400 | 961559990 | 19650 | 19650 | 19650 | 19650 | 51 |
| 550 | 20240926 | 102300 | 960557840 | 19650 | 19650 | 19650 | 19650 | 73 |
| 551 | 20240926 | 102200 | 959123390 | 19640 | 19660 | 19660 | 19640 | 341 |
| 552 | 20240926 | 102100 | 952422550 | 19660 | 19660 | 19660 | 19660 | 42 |
| 553 | 20240926 | 102000 | 951596830 | 19650 | 19650 | 19650 | 19650 | 1 |
| 554 | 20240926 | 101900 | 951577180 | 19660 | 19660 | 19660 | 19660 | 34 |
| 555 | 20240926 | 101800 | 950908740 | 19650 | 19660 | 19660 | 19650 | 101 |
| 556 | 20240926 | 101700 | 948923200 | 19660 | 19650 | 19660 | 19650 | 162 |
| 557 | 20240926 | 101600 | 945739830 | 19620 | 19620 | 19620 | 19620 | 89 |
| 558 | 20240926 | 101500 | 943993650 | 19620 | 19640 | 19640 | 19620 | 200 |
| 559 | 20240926 | 101400 | 940067650 | 19640 | 19640 | 19640 | 19640 | 4 |
| 560 | 20240926 | 101300 | 939989090 | 19600 | 19640 | 19640 | 19600 | 1000 |
| 561 | 20240926 | 101200 | 920373300 | 19630 | 19630 | 19630 | 19630 | 20 |
| 562 | 20240926 | 101100 | 919980700 | 19630 | 19630 | 19630 | 19630 | 147 |
| 563 | 20240926 | 101000 | 917095090 | 19630 | 19630 | 19630 | 19630 | 23 |
| 564 | 20240926 | 100900 | 916643600 | 19650 | 19640 | 19650 | 19640 | 35 |
| 565 | 20240926 | 100800 | 915955930 | 19620 | 19630 | 19630 | 19620 | 217 |
| 566 | 20240926 | 100700 | 911698360 | 19620 | 19640 | 19640 | 19620 | 73 |
| 567 | 20240926 | 100600 | 910265580 | 19640 | 19630 | 19640 | 19610 | 421 |
| 568 | 20240926 | 100500 | 902005670 | 19620 | 19630 | 19630 | 19620 | 120 |
| 569 | 20240926 | 100400 | 899650410 | 19640 | 19630 | 19640 | 19630 | 43 |
| 570 | 20240926 | 100300 | 898806310 | 19630 | 19630 | 19630 | 19630 | 10 |
| 571 | 20240926 | 100200 | 898610010 | 19640 | 19620 | 19640 | 19620 | 101 |
| 572 | 20240926 | 100100 | 896628370 | 19640 | 19630 | 19640 | 19620 | 128 |
| 573 | 20240926 | 100000 | 894116710 | 19630 | 19630 | 19630 | 19630 | 1 |
| 574 | 20240926 | 095900 | 894097080 | 19630 | 19680 | 19680 | 19620 | 262 |
| 575 | 20240926 | 095800 | 888946680 | 19670 | 19670 | 19670 | 19670 | 36 |
| 576 | 20240926 | 095700 | 888238560 | 19670 | 19610 | 19670 | 19610 | 334 |
| 577 | 20240926 | 095600 | 881687560 | 19670 | 19670 | 19670 | 19610 | 153 |
| 578 | 20240926 | 095500 | 878681610 | 19670 | 19590 | 19670 | 19570 | 661 |
| 579 | 20240926 | 095400 | 865735440 | 19650 | 19600 | 19650 | 19600 | 3735 |
| 580 | 20240926 | 095300 | 792459090 | 19600 | 19600 | 19600 | 19590 | 275 |
| 581 | 20240926 | 095200 | 787069290 | 19600 | 19590 | 19600 | 19580 | 662 |
| 582 | 20240926 | 095100 | 774096040 | 19580 | 19590 | 19590 | 19580 | 200 |
| 583 | 20240926 | 095000 | 770178950 | 19600 | 19580 | 19600 | 19580 | 311 |
| 584 | 20240926 | 094900 | 764085190 | 19580 | 19600 | 19600 | 19570 | 837 |
| 585 | 20240926 | 094800 | 747694530 | 19600 | 19590 | 19600 | 19590 | 1123 |
| 586 | 20240926 | 094700 | 725686880 | 19600 | 19610 | 19610 | 19590 | 271 |
| 587 | 20240926 | 094600 | 720374450 | 19610 | 19620 | 19620 | 19610 | 1390 |
| 588 | 20240926 | 094500 | 693113360 | 19610 | 19610 | 19610 | 19610 | 0 |
| 589 | 20240926 | 094400 | 693113360 | 19610 | 19620 | 19620 | 19610 | 107 |
| 590 | 20240926 | 094300 | 691014420 | 19640 | 19630 | 19640 | 19610 | 74 |
| 591 | 20240926 | 094200 | 689561850 | 19630 | 19630 | 19650 | 19610 | 334 |
| 592 | 20240926 | 094100 | 683005810 | 19630 | 19650 | 19650 | 19620 | 137 |
| 593 | 20240926 | 094000 | 680314290 | 19680 | 19590 | 19680 | 19590 | 74 |
| 594 | 20240926 | 093900 | 678860500 | 19590 | 19590 | 19590 | 19580 | 668 |
| 595 | 20240926 | 093800 | 665774780 | 19590 | 19630 | 19630 | 19590 | 1182 |
| 596 | 20240926 | 093700 | 642603610 | 19670 | 19670 | 19670 | 19670 | 0 |
| 597 | 20240926 | 093600 | 642603610 | 19670 | 19650 | 19670 | 19640 | 230 |
| 598 | 20240926 | 093500 | 638083580 | 19640 | 19670 | 19680 | 19640 | 1142 |
| 599 | 20240926 | 093400 | 615635350 | 19670 | 19680 | 19680 | 19660 | 142 |
| 600 | 20240926 | 093300 | 612843570 | 19660 | 19680 | 19680 | 19650 | 331 |
| 601 | 20240926 | 093200 | 606334510 | 19700 | 19680 | 19730 | 19670 | 414 |
| 602 | 20240926 | 093100 | 598183790 | 19740 | 19750 | 19750 | 19680 | 7 |
| 603 | 20240926 | 093000 | 598045630 | 19660 | 19680 | 19740 | 19660 | 660 |
| 604 | 20240926 | 092900 | 585031270 | 19690 | 19710 | 19720 | 19690 | 840 |
| 605 | 20240926 | 092800 | 568475830 | 19710 | 19720 | 19720 | 19710 | 109 |
| 606 | 20240926 | 092700 | 566326660 | 19710 | 19710 | 19710 | 19710 | 45 |
| 607 | 20240926 | 092600 | 565439710 | 19710 | 19690 | 19710 | 19650 | 1297 |
| 608 | 20240926 | 092500 | 539912540 | 19680 | 19710 | 19710 | 19680 | 216 |
| 609 | 20240926 | 092400 | 535658770 | 19720 | 19680 | 19720 | 19680 | 515 |
| 610 | 20240926 | 092300 | 525507810 | 19720 | 19690 | 19720 | 19680 | 785 |
| 611 | 20240926 | 092200 | 510030720 | 19700 | 19740 | 19740 | 19700 | 1523 |
| 612 | 20240926 | 092100 | 480008040 | 19750 | 19750 | 19750 | 19750 | 2196 |
| 613 | 20240926 | 092000 | 436637040 | 19750 | 19760 | 19760 | 19740 | 419 |
| 614 | 20240926 | 091900 | 428360120 | 19740 | 19770 | 19770 | 19720 | 660 |
| 615 | 20240926 | 091800 | 415337660 | 19770 | 19720 | 19770 | 19720 | 235 |
| 616 | 20240926 | 091700 | 410696030 | 19710 | 19730 | 19730 | 19700 | 875 |
| 617 | 20240926 | 091600 | 393451000 | 19730 | 19730 | 19780 | 19700 | 863 |
| 618 | 20240926 | 091500 | 376419610 | 19790 | 19770 | 19830 | 19710 | 1329 |
| 619 | 20240926 | 091400 | 350139860 | 19750 | 19800 | 19850 | 19750 | 943 |
| 620 | 20240926 | 091300 | 331453510 | 19830 | 19840 | 19850 | 19810 | 954 |
| 621 | 20240926 | 091200 | 312534900 | 19850 | 19850 | 19860 | 19820 | 1273 |
| 622 | 20240926 | 091100 | 287267470 | 19840 | 19810 | 19850 | 19810 | 1564 |
| 623 | 20240926 | 091000 | 256250340 | 19770 | 19750 | 19820 | 19750 | 697 |
| 624 | 20240926 | 090900 | 242443500 | 19780 | 19820 | 19820 | 19760 | 334 |
| 625 | 20240926 | 090800 | 235832830 | 19830 | 19750 | 19830 | 19740 | 2382 |
| 626 | 20240926 | 090700 | 188738590 | 19740 | 19740 | 19750 | 19740 | 1165 |
| 627 | 20240926 | 090600 | 165740990 | 19740 | 19750 | 19750 | 19740 | 691 |
| 628 | 20240926 | 090500 | 152095260 | 19750 | 19710 | 19770 | 19690 | 1113 |
| 629 | 20240926 | 090400 | 130144030 | 19750 | 19730 | 19780 | 19700 | 835 |
| 630 | 20240926 | 090300 | 113652380 | 19730 | 19700 | 19730 | 19640 | 1969 |
| 631 | 20240926 | 090200 | 74874590 | 19700 | 19680 | 19700 | 19640 | 503 |
| 632 | 20240926 | 090100 | 64974200 | 19680 | 19560 | 19690 | 19540 | 1284 |
| 633 | 20240926 | 090000 | 39825960 | 19560 | 19570 | 19700 | 19560 | 1930 |