29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 190600 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 5774 |
| 3 | 20240927 | 190500 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 4 | 20240927 | 190400 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 5 | 20240927 | 190300 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 6 | 20240927 | 190200 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 7 | 20240927 | 190100 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 8 | 20240927 | 190000 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 9 | 20240927 | 185900 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 10 | 20240927 | 185800 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 11 | 20240927 | 185700 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 12 | 20240927 | 185600 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 13 | 20240927 | 185500 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 14 | 20240927 | 185400 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 15 | 20240927 | 185300 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 16 | 20240927 | 185200 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 17 | 20240927 | 185100 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 18 | 20240927 | 185000 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 19 | 20240927 | 184900 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 20 | 20240927 | 184800 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 21 | 20240927 | 184700 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 22 | 20240927 | 184600 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 23 | 20240927 | 184500 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 24 | 20240927 | 184400 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 25 | 20240927 | 184300 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 26 | 20240927 | 184200 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 27 | 20240927 | 184100 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 28 | 20240927 | 184000 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 29 | 20240927 | 183900 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 30 | 20240927 | 183800 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 31 | 20240927 | 183700 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 32 | 20240927 | 183600 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 5774 |
| 33 | 20240927 | 183500 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 34 | 20240927 | 183400 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 35 | 20240927 | 183300 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 36 | 20240927 | 183200 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 37 | 20240927 | 183100 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 38 | 20240927 | 183000 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 39 | 20240927 | 182900 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 40 | 20240927 | 182800 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 41 | 20240927 | 182700 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 42 | 20240927 | 182600 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 43 | 20240927 | 182500 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 44 | 20240927 | 182400 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 45 | 20240927 | 182300 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 46 | 20240927 | 182200 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 47 | 20240927 | 182100 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 48 | 20240927 | 182000 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 49 | 20240927 | 181900 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 50 | 20240927 | 181800 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 51 | 20240927 | 181700 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 52 | 20240927 | 181600 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 53 | 20240927 | 181500 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 54 | 20240927 | 181400 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 55 | 20240927 | 181300 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 56 | 20240927 | 181200 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 57 | 20240927 | 181100 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 58 | 20240927 | 181000 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 59 | 20240927 | 180900 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 60 | 20240927 | 180800 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 61 | 20240927 | 180700 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 62 | 20240927 | 180600 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 5774 |
| 63 | 20240927 | 180500 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 64 | 20240927 | 180400 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 65 | 20240927 | 180300 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 66 | 20240927 | 180200 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 67 | 20240927 | 180100 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 68 | 20240927 | 180000 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 69 | 20240927 | 175900 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 70 | 20240927 | 175800 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 71 | 20240927 | 175700 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 72 | 20240927 | 175600 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 73 | 20240927 | 175500 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 74 | 20240927 | 175400 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 75 | 20240927 | 175300 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 76 | 20240927 | 175200 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 77 | 20240927 | 175100 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 78 | 20240927 | 175000 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 79 | 20240927 | 174900 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 80 | 20240927 | 174800 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 81 | 20240927 | 174700 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 82 | 20240927 | 174600 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 83 | 20240927 | 174500 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 84 | 20240927 | 174400 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 85 | 20240927 | 174300 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 86 | 20240927 | 174200 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 87 | 20240927 | 174100 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 88 | 20240927 | 174000 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 89 | 20240927 | 173900 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 90 | 20240927 | 173800 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 91 | 20240927 | 173700 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 92 | 20240927 | 173600 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 5774 |
| 93 | 20240927 | 173500 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 94 | 20240927 | 173400 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 95 | 20240927 | 173300 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 96 | 20240927 | 173200 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 97 | 20240927 | 173100 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 98 | 20240927 | 173000 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 99 | 20240927 | 172900 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 100 | 20240927 | 172800 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 101 | 20240927 | 172700 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 102 | 20240927 | 172600 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 103 | 20240927 | 172500 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 104 | 20240927 | 172400 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 105 | 20240927 | 172300 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 106 | 20240927 | 172200 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 107 | 20240927 | 172100 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 108 | 20240927 | 172000 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 109 | 20240927 | 171900 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 110 | 20240927 | 171800 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 111 | 20240927 | 171700 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 112 | 20240927 | 171600 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 113 | 20240927 | 171500 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 114 | 20240927 | 171400 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 115 | 20240927 | 171300 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 116 | 20240927 | 171200 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 117 | 20240927 | 171100 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 118 | 20240927 | 171000 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 119 | 20240927 | 170900 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 120 | 20240927 | 170800 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 121 | 20240927 | 170700 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 122 | 20240927 | 170600 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 5774 |
| 123 | 20240927 | 170500 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 124 | 20240927 | 170400 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 125 | 20240927 | 170300 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 126 | 20240927 | 170200 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 127 | 20240927 | 170100 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 128 | 20240927 | 170000 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 129 | 20240927 | 165900 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 130 | 20240927 | 165800 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 131 | 20240927 | 165700 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 132 | 20240927 | 165600 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 133 | 20240927 | 165500 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 134 | 20240927 | 165400 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 135 | 20240927 | 165300 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 136 | 20240927 | 165200 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 137 | 20240927 | 165100 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 138 | 20240927 | 165000 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 139 | 20240927 | 164900 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 140 | 20240927 | 164800 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 141 | 20240927 | 164700 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 142 | 20240927 | 164600 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 143 | 20240927 | 164500 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 144 | 20240927 | 164400 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 145 | 20240927 | 164300 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 146 | 20240927 | 164200 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 147 | 20240927 | 164100 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 148 | 20240927 | 164000 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 149 | 20240927 | 163900 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 150 | 20240927 | 163800 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 151 | 20240927 | 163700 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 152 | 20240927 | 163600 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 5774 |
| 153 | 20240927 | 163500 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 154 | 20240927 | 163400 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 155 | 20240927 | 163300 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 156 | 20240927 | 163200 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 157 | 20240927 | 163100 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 158 | 20240927 | 163000 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 159 | 20240927 | 162900 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 160 | 20240927 | 162800 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 161 | 20240927 | 162700 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 162 | 20240927 | 162600 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 163 | 20240927 | 162500 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 164 | 20240927 | 162400 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 165 | 20240927 | 162300 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 166 | 20240927 | 162200 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 167 | 20240927 | 162100 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 168 | 20240927 | 162000 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 169 | 20240927 | 161900 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 170 | 20240927 | 161800 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 171 | 20240927 | 161700 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 172 | 20240927 | 161600 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 173 | 20240927 | 161500 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 174 | 20240927 | 161400 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 175 | 20240927 | 161300 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 176 | 20240927 | 161200 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 177 | 20240927 | 161100 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 178 | 20240927 | 161000 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 179 | 20240927 | 160900 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 180 | 20240927 | 160800 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 181 | 20240927 | 160700 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 182 | 20240927 | 160600 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 5774 |
| 183 | 20240927 | 160500 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 184 | 20240927 | 160400 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 185 | 20240927 | 160300 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 186 | 20240927 | 160200 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 187 | 20240927 | 160100 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 188 | 20240927 | 160000 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 189 | 20240927 | 155900 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 190 | 20240927 | 155800 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 191 | 20240927 | 155700 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 192 | 20240927 | 155600 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 193 | 20240927 | 155500 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 194 | 20240927 | 155400 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 195 | 20240927 | 155300 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 196 | 20240927 | 155200 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 197 | 20240927 | 155100 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 198 | 20240927 | 155000 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 199 | 20240927 | 154900 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 200 | 20240927 | 154800 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 201 | 20240927 | 154700 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 202 | 20240927 | 154600 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 203 | 20240927 | 154500 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 204 | 20240927 | 154400 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 205 | 20240927 | 154300 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 206 | 20240927 | 154200 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 207 | 20240927 | 154100 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 208 | 20240927 | 154000 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 209 | 20240927 | 153900 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 210 | 20240927 | 153800 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 211 | 20240927 | 153700 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 212 | 20240927 | 153600 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 5774 |
| 213 | 20240927 | 153500 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 214 | 20240927 | 153400 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 215 | 20240927 | 153300 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 216 | 20240927 | 153200 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 217 | 20240927 | 153100 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 0 |
| 218 | 20240927 | 153000 | 1404376040 | 9610 | 9610 | 9610 | 9610 | 5774 |
| 219 | 20240927 | 152900 | 1348887900 | 9700 | 9700 | 9700 | 9700 | 0 |
| 220 | 20240927 | 152800 | 1348887900 | 9700 | 9700 | 9700 | 9700 | 0 |
| 221 | 20240927 | 152700 | 1348887900 | 9700 | 9700 | 9700 | 9700 | 0 |
| 222 | 20240927 | 152600 | 1348887900 | 9700 | 9700 | 9700 | 9700 | 0 |
| 223 | 20240927 | 152500 | 1348887900 | 9700 | 9700 | 9700 | 9700 | 0 |
| 224 | 20240927 | 152400 | 1348887900 | 9700 | 9700 | 9700 | 9700 | 0 |
| 225 | 20240927 | 152300 | 1348887900 | 9700 | 9700 | 9700 | 9700 | 0 |
| 226 | 20240927 | 152200 | 1348887900 | 9700 | 9700 | 9700 | 9700 | 0 |
| 227 | 20240927 | 152100 | 1348887900 | 9700 | 9700 | 9700 | 9700 | 0 |
| 228 | 20240927 | 152000 | 1348887900 | 9700 | 9700 | 9700 | 9700 | 0 |
| 229 | 20240927 | 151900 | 1348887900 | 9700 | 9700 | 9710 | 9700 | 137 |
| 230 | 20240927 | 151800 | 1347558810 | 9690 | 9700 | 9700 | 9690 | 266 |
| 231 | 20240927 | 151700 | 1344980260 | 9700 | 9710 | 9710 | 9700 | 278 |
| 232 | 20240927 | 151600 | 1342282560 | 9710 | 9710 | 9710 | 9710 | 60 |
| 233 | 20240927 | 151500 | 1341699960 | 9710 | 9680 | 9710 | 9680 | 336 |
| 234 | 20240927 | 151400 | 1338443740 | 9700 | 9700 | 9700 | 9680 | 60 |
| 235 | 20240927 | 151300 | 1337861760 | 9680 | 9700 | 9700 | 9680 | 1048 |
| 236 | 20240927 | 151200 | 1327698240 | 9700 | 9700 | 9700 | 9690 | 182 |
| 237 | 20240927 | 151100 | 1325934390 | 9700 | 9690 | 9700 | 9690 | 22 |
| 238 | 20240927 | 151000 | 1325721010 | 9700 | 9690 | 9700 | 9690 | 117 |
| 239 | 20240927 | 150900 | 1324587240 | 9690 | 9680 | 9690 | 9680 | 1130 |
| 240 | 20240927 | 150800 | 1313638460 | 9690 | 9680 | 9690 | 9680 | 287 |
| 241 | 20240927 | 150700 | 1310860200 | 9680 | 9670 | 9680 | 9670 | 15 |
| 242 | 20240927 | 150600 | 1310715010 | 9680 | 9680 | 9680 | 9680 | 39 |
| 243 | 20240927 | 150500 | 1310337490 | 9680 | 9680 | 9680 | 9680 | 1 |
| 244 | 20240927 | 150400 | 1310327810 | 9680 | 9690 | 9690 | 9670 | 904 |
| 245 | 20240927 | 150300 | 1301576890 | 9680 | 9690 | 9690 | 9680 | 93 |
| 246 | 20240927 | 150200 | 1300675740 | 9690 | 9690 | 9690 | 9690 | 9 |
| 247 | 20240927 | 150100 | 1300588530 | 9690 | 9690 | 9690 | 9680 | 63 |
| 248 | 20240927 | 150000 | 1299978090 | 9690 | 9690 | 9690 | 9690 | 459 |
| 249 | 20240927 | 145900 | 1295530380 | 9690 | 9700 | 9700 | 9690 | 365 |
| 250 | 20240927 | 145800 | 1291993240 | 9700 | 9700 | 9700 | 9700 | 47 |
| 251 | 20240927 | 145700 | 1291537340 | 9700 | 9700 | 9700 | 9700 | 0 |
| 252 | 20240927 | 145600 | 1291537340 | 9700 | 9700 | 9700 | 9700 | 20 |
| 253 | 20240927 | 145500 | 1291343340 | 9700 | 9690 | 9700 | 9690 | 50 |
| 254 | 20240927 | 145400 | 1290858830 | 9700 | 9690 | 9700 | 9690 | 15 |
| 255 | 20240927 | 145300 | 1290713340 | 9700 | 9700 | 9700 | 9690 | 18 |
| 256 | 20240927 | 145200 | 1290538750 | 9700 | 9700 | 9700 | 9700 | 54 |
| 257 | 20240927 | 145100 | 1290014950 | 9700 | 9730 | 9730 | 9690 | 8492 |
| 258 | 20240927 | 145000 | 1207588210 | 9720 | 9720 | 9720 | 9720 | 1 |
| 259 | 20240927 | 144900 | 1207578490 | 9730 | 9720 | 9730 | 9720 | 73 |
| 260 | 20240927 | 144800 | 1206868690 | 9720 | 9730 | 9730 | 9720 | 32 |
| 261 | 20240927 | 144700 | 1206557340 | 9720 | 9720 | 9720 | 9720 | 172 |
| 262 | 20240927 | 144600 | 1204885500 | 9730 | 9710 | 9730 | 9700 | 39 |
| 263 | 20240927 | 144500 | 1204506220 | 9700 | 9690 | 9710 | 9690 | 95 |
| 264 | 20240927 | 144400 | 1203584030 | 9690 | 9700 | 9700 | 9690 | 145 |
| 265 | 20240927 | 144300 | 1202178730 | 9710 | 9700 | 9710 | 9700 | 353 |
| 266 | 20240927 | 144200 | 1198754310 | 9700 | 9700 | 9700 | 9690 | 17 |
| 267 | 20240927 | 144100 | 1198589420 | 9700 | 9700 | 9700 | 9700 | 42 |
| 268 | 20240927 | 144000 | 1198182020 | 9690 | 9690 | 9690 | 9690 | 62 |
| 269 | 20240927 | 143900 | 1197581240 | 9690 | 9690 | 9690 | 9690 | 8 |
| 270 | 20240927 | 143800 | 1197503720 | 9690 | 9690 | 9690 | 9690 | 133 |
| 271 | 20240927 | 143700 | 1196214950 | 9690 | 9690 | 9690 | 9690 | 6 |
| 272 | 20240927 | 143600 | 1196156810 | 9690 | 9680 | 9690 | 9680 | 559 |
| 273 | 20240927 | 143500 | 1190740300 | 9690 | 9690 | 9690 | 9690 | 1 |
| 274 | 20240927 | 143400 | 1190730610 | 9690 | 9690 | 9690 | 9690 | 77 |
| 275 | 20240927 | 143300 | 1189984480 | 9680 | 9680 | 9680 | 9680 | 0 |
| 276 | 20240927 | 143200 | 1189984480 | 9680 | 9680 | 9680 | 9680 | 662 |
| 277 | 20240927 | 143100 | 1183576320 | 9680 | 9680 | 9680 | 9680 | 0 |
| 278 | 20240927 | 143000 | 1183576320 | 9680 | 9670 | 9680 | 9670 | 106 |
| 279 | 20240927 | 142900 | 1182551280 | 9670 | 9680 | 9680 | 9670 | 432 |
| 280 | 20240927 | 142800 | 1178373520 | 9680 | 9680 | 9680 | 9680 | 27 |
| 281 | 20240927 | 142700 | 1178112160 | 9680 | 9680 | 9680 | 9680 | 25 |
| 282 | 20240927 | 142600 | 1177870160 | 9680 | 9680 | 9680 | 9680 | 33 |
| 283 | 20240927 | 142500 | 1177550720 | 9680 | 9680 | 9680 | 9680 | 3 |
| 284 | 20240927 | 142400 | 1177521680 | 9680 | 9670 | 9680 | 9670 | 57 |
| 285 | 20240927 | 142300 | 1176970220 | 9670 | 9670 | 9670 | 9670 | 100 |
| 286 | 20240927 | 142200 | 1176003220 | 9680 | 9680 | 9680 | 9680 | 1 |
| 287 | 20240927 | 142100 | 1175993540 | 9670 | 9680 | 9680 | 9670 | 11 |
| 288 | 20240927 | 142000 | 1175887160 | 9670 | 9670 | 9670 | 9670 | 6 |
| 289 | 20240927 | 141900 | 1175829140 | 9670 | 9670 | 9670 | 9670 | 19 |
| 290 | 20240927 | 141800 | 1175645410 | 9670 | 9670 | 9670 | 9670 | 13 |
| 291 | 20240927 | 141700 | 1175519700 | 9670 | 9670 | 9670 | 9670 | 248 |
| 292 | 20240927 | 141600 | 1173121540 | 9660 | 9650 | 9660 | 9650 | 41 |
| 293 | 20240927 | 141500 | 1172725500 | 9650 | 9640 | 9650 | 9640 | 500 |
| 294 | 20240927 | 141400 | 1167900900 | 9660 | 9690 | 9690 | 9650 | 3557 |
| 295 | 20240927 | 141300 | 1133539750 | 9690 | 9680 | 9690 | 9680 | 23 |
| 296 | 20240927 | 141200 | 1133317100 | 9680 | 9690 | 9690 | 9680 | 140 |
| 297 | 20240927 | 141100 | 1131960560 | 9690 | 9690 | 9690 | 9690 | 58 |
| 298 | 20240927 | 141000 | 1131398540 | 9690 | 9690 | 9690 | 9690 | 0 |
| 299 | 20240927 | 140900 | 1131398540 | 9690 | 9680 | 9690 | 9680 | 54 |
| 300 | 20240927 | 140800 | 1130875740 | 9670 | 9670 | 9670 | 9670 | 0 |
| 301 | 20240927 | 140700 | 1130875740 | 9670 | 9680 | 9680 | 9670 | 101 |
| 302 | 20240927 | 140600 | 1129899060 | 9680 | 9680 | 9680 | 9680 | 32 |
| 303 | 20240927 | 140500 | 1129589300 | 9670 | 9670 | 9670 | 9670 | 0 |
| 304 | 20240927 | 140400 | 1129589300 | 9670 | 9670 | 9670 | 9670 | 0 |
| 305 | 20240927 | 140300 | 1129589300 | 9670 | 9670 | 9670 | 9670 | 0 |
| 306 | 20240927 | 140200 | 1129589300 | 9670 | 9670 | 9670 | 9670 | 0 |
| 307 | 20240927 | 140100 | 1129589300 | 9670 | 9670 | 9670 | 9670 | 0 |
| 308 | 20240927 | 140000 | 1129589300 | 9670 | 9670 | 9670 | 9670 | 395 |
| 309 | 20240927 | 135900 | 1125769650 | 9670 | 9670 | 9670 | 9670 | 10 |
| 310 | 20240927 | 135800 | 1125672950 | 9670 | 9660 | 9670 | 9660 | 6 |
| 311 | 20240927 | 135700 | 1125614940 | 9670 | 9670 | 9670 | 9670 | 10 |
| 312 | 20240927 | 135600 | 1125518240 | 9670 | 9660 | 9670 | 9660 | 243 |
| 313 | 20240927 | 135500 | 1123170360 | 9660 | 9660 | 9660 | 9660 | 2 |
| 314 | 20240927 | 135400 | 1123151040 | 9660 | 9660 | 9660 | 9660 | 0 |
| 315 | 20240927 | 135300 | 1123151040 | 9660 | 9660 | 9660 | 9660 | 15 |
| 316 | 20240927 | 135200 | 1123006140 | 9660 | 9660 | 9660 | 9660 | 3 |
| 317 | 20240927 | 135100 | 1122977160 | 9660 | 9660 | 9660 | 9650 | 1235 |
| 318 | 20240927 | 135000 | 1111059360 | 9660 | 9660 | 9660 | 9640 | 5095 |
| 319 | 20240927 | 134900 | 1061894270 | 9660 | 9660 | 9660 | 9660 | 137 |
| 320 | 20240927 | 134800 | 1060570850 | 9660 | 9720 | 9720 | 9660 | 5298 |
| 321 | 20240927 | 134700 | 1009232780 | 9730 | 9730 | 9730 | 9720 | 86 |
| 322 | 20240927 | 134600 | 1008396840 | 9720 | 9720 | 9720 | 9720 | 1 |
| 323 | 20240927 | 134500 | 1008387120 | 9720 | 9720 | 9720 | 9720 | 77 |
| 324 | 20240927 | 134400 | 1007638680 | 9730 | 9720 | 9730 | 9720 | 224 |
| 325 | 20240927 | 134300 | 1005460390 | 9730 | 9730 | 9740 | 9720 | 78 |
| 326 | 20240927 | 134200 | 1004701880 | 9720 | 9730 | 9740 | 9720 | 61 |
| 327 | 20240927 | 134100 | 1004108750 | 9740 | 9730 | 9740 | 9730 | 199 |
| 328 | 20240927 | 134000 | 1002172470 | 9730 | 9740 | 9740 | 9730 | 619 |
| 329 | 20240927 | 133900 | 996145600 | 9730 | 9730 | 9740 | 9730 | 1145 |
| 330 | 20240927 | 133800 | 985004720 | 9730 | 9750 | 9750 | 9730 | 109 |
| 331 | 20240927 | 133700 | 983943640 | 9750 | 9730 | 9750 | 9730 | 93 |
| 332 | 20240927 | 133600 | 983038130 | 9730 | 9730 | 9730 | 9730 | 0 |
| 333 | 20240927 | 133500 | 983038130 | 9730 | 9730 | 9730 | 9730 | 82 |
| 334 | 20240927 | 133400 | 982240270 | 9750 | 9730 | 9750 | 9730 | 2796 |
| 335 | 20240927 | 133300 | 955033990 | 9730 | 9740 | 9740 | 9730 | 333 |
| 336 | 20240927 | 133200 | 951792940 | 9730 | 9730 | 9730 | 9730 | 68 |
| 337 | 20240927 | 133100 | 951131300 | 9730 | 9730 | 9730 | 9730 | 143 |
| 338 | 20240927 | 133000 | 949739910 | 9730 | 9730 | 9730 | 9730 | 414 |
| 339 | 20240927 | 132900 | 945711690 | 9730 | 9730 | 9730 | 9730 | 115 |
| 340 | 20240927 | 132800 | 944592740 | 9730 | 9730 | 9730 | 9730 | 30 |
| 341 | 20240927 | 132700 | 944300840 | 9730 | 9730 | 9730 | 9730 | 42 |
| 342 | 20240927 | 132600 | 943892180 | 9720 | 9720 | 9720 | 9720 | 27 |
| 343 | 20240927 | 132500 | 943629740 | 9720 | 9730 | 9730 | 9720 | 130 |
| 344 | 20240927 | 132400 | 942365620 | 9720 | 9720 | 9720 | 9720 | 112 |
| 345 | 20240927 | 132300 | 941276980 | 9720 | 9720 | 9720 | 9720 | 600 |
| 346 | 20240927 | 132200 | 935444980 | 9720 | 9720 | 9720 | 9720 | 155 |
| 347 | 20240927 | 132100 | 933938380 | 9730 | 9730 | 9730 | 9730 | 0 |
| 348 | 20240927 | 132000 | 933938380 | 9730 | 9720 | 9730 | 9720 | 24 |
| 349 | 20240927 | 131900 | 933705090 | 9720 | 9730 | 9730 | 9720 | 58 |
| 350 | 20240927 | 131800 | 933141290 | 9730 | 9720 | 9730 | 9720 | 51 |
| 351 | 20240927 | 131700 | 932645070 | 9720 | 9730 | 9730 | 9720 | 79 |
| 352 | 20240927 | 131600 | 931876990 | 9720 | 9720 | 9720 | 9720 | 0 |
| 353 | 20240927 | 131500 | 931876990 | 9720 | 9730 | 9730 | 9720 | 429 |
| 354 | 20240927 | 131400 | 927706040 | 9730 | 9730 | 9730 | 9730 | 138 |
| 355 | 20240927 | 131300 | 926363300 | 9740 | 9750 | 9750 | 9740 | 289 |
| 356 | 20240927 | 131200 | 923548130 | 9750 | 9750 | 9750 | 9750 | 0 |
| 357 | 20240927 | 131100 | 923548130 | 9750 | 9750 | 9750 | 9750 | 20 |
| 358 | 20240927 | 131000 | 923353130 | 9750 | 9750 | 9750 | 9750 | 30 |
| 359 | 20240927 | 130900 | 923060630 | 9750 | 9750 | 9750 | 9750 | 9 |
| 360 | 20240927 | 130800 | 922972880 | 9750 | 9750 | 9750 | 9750 | 0 |
| 361 | 20240927 | 130700 | 922972880 | 9750 | 9720 | 9750 | 9720 | 1381 |
| 362 | 20240927 | 130600 | 909543760 | 9720 | 9720 | 9720 | 9720 | 0 |
| 363 | 20240927 | 130500 | 909543760 | 9720 | 9720 | 9720 | 9720 | 0 |
| 364 | 20240927 | 130400 | 909543760 | 9720 | 9720 | 9720 | 9720 | 3 |
| 365 | 20240927 | 130300 | 909514600 | 9710 | 9710 | 9710 | 9710 | 0 |
| 366 | 20240927 | 130200 | 909514600 | 9710 | 9720 | 9720 | 9710 | 118 |
| 367 | 20240927 | 130100 | 908368290 | 9720 | 9720 | 9720 | 9720 | 0 |
| 368 | 20240927 | 130000 | 908368290 | 9720 | 9720 | 9720 | 9720 | 55 |
| 369 | 20240927 | 125900 | 907833690 | 9720 | 9720 | 9720 | 9720 | 28 |
| 370 | 20240927 | 125800 | 907561530 | 9720 | 9720 | 9720 | 9720 | 0 |
| 371 | 20240927 | 125700 | 907561530 | 9720 | 9720 | 9720 | 9720 | 0 |
| 372 | 20240927 | 125600 | 907561530 | 9720 | 9720 | 9720 | 9720 | 0 |
| 373 | 20240927 | 125500 | 907561530 | 9720 | 9730 | 9730 | 9710 | 19 |
| 374 | 20240927 | 125400 | 907377010 | 9720 | 9720 | 9720 | 9720 | 15 |
| 375 | 20240927 | 125300 | 907231210 | 9720 | 9710 | 9720 | 9700 | 75 |
| 376 | 20240927 | 125200 | 906503360 | 9710 | 9710 | 9710 | 9710 | 100 |
| 377 | 20240927 | 125100 | 905532360 | 9710 | 9710 | 9710 | 9710 | 268 |
| 378 | 20240927 | 125000 | 902930080 | 9710 | 9710 | 9710 | 9710 | 57 |
| 379 | 20240927 | 124900 | 902376610 | 9710 | 9710 | 9710 | 9710 | 0 |
| 380 | 20240927 | 124800 | 902376610 | 9710 | 9740 | 9740 | 9710 | 1561 |
| 381 | 20240927 | 124700 | 887174850 | 9740 | 9740 | 9740 | 9740 | 130 |
| 382 | 20240927 | 124600 | 885908650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 383 | 20240927 | 124500 | 885908650 | 9750 | 9750 | 9750 | 9750 | 171 |
| 384 | 20240927 | 124400 | 884241400 | 9760 | 9760 | 9760 | 9760 | 42 |
| 385 | 20240927 | 124300 | 883831480 | 9760 | 9750 | 9760 | 9750 | 12 |
| 386 | 20240927 | 124200 | 883714380 | 9760 | 9760 | 9760 | 9760 | 2 |
| 387 | 20240927 | 124100 | 883694860 | 9750 | 9760 | 9760 | 9750 | 39 |
| 388 | 20240927 | 124000 | 883314300 | 9750 | 9750 | 9750 | 9750 | 61 |
| 389 | 20240927 | 123900 | 882719550 | 9740 | 9740 | 9740 | 9740 | 1 |
| 390 | 20240927 | 123800 | 882709810 | 9740 | 9740 | 9740 | 9740 | 59 |
| 391 | 20240927 | 123700 | 882135150 | 9750 | 9750 | 9750 | 9750 | 6 |
| 392 | 20240927 | 123600 | 882076650 | 9740 | 9740 | 9740 | 9740 | 10 |
| 393 | 20240927 | 123500 | 881979250 | 9760 | 9760 | 9760 | 9760 | 0 |
| 394 | 20240927 | 123400 | 881979250 | 9760 | 9750 | 9760 | 9750 | 130 |
| 395 | 20240927 | 123300 | 880711250 | 9750 | 9750 | 9750 | 9750 | 321 |
| 396 | 20240927 | 123200 | 877581500 | 9750 | 9750 | 9750 | 9750 | 0 |
| 397 | 20240927 | 123100 | 877581500 | 9750 | 9750 | 9750 | 9750 | 64 |
| 398 | 20240927 | 123000 | 876957500 | 9770 | 9760 | 9770 | 9760 | 18 |
| 399 | 20240927 | 122900 | 876781780 | 9760 | 9760 | 9760 | 9760 | 13 |
| 400 | 20240927 | 122800 | 876654900 | 9760 | 9760 | 9760 | 9760 | 1 |
| 401 | 20240927 | 122700 | 876645140 | 9760 | 9750 | 9760 | 9750 | 301 |
| 402 | 20240927 | 122600 | 873708490 | 9760 | 9750 | 9760 | 9750 | 65 |
| 403 | 20240927 | 122500 | 873074560 | 9750 | 9750 | 9750 | 9750 | 41 |
| 404 | 20240927 | 122400 | 872674810 | 9740 | 9740 | 9740 | 9740 | 0 |
| 405 | 20240927 | 122300 | 872674810 | 9740 | 9740 | 9740 | 9740 | 227 |
| 406 | 20240927 | 122200 | 870463830 | 9740 | 9740 | 9740 | 9740 | 0 |
| 407 | 20240927 | 122100 | 870463830 | 9740 | 9740 | 9740 | 9740 | 4 |
| 408 | 20240927 | 122000 | 870424870 | 9740 | 9730 | 9740 | 9730 | 117 |
| 409 | 20240927 | 121900 | 869286430 | 9730 | 9730 | 9730 | 9730 | 51 |
| 410 | 20240927 | 121800 | 868790200 | 9730 | 9700 | 9730 | 9700 | 502 |
| 411 | 20240927 | 121700 | 863907220 | 9700 | 9700 | 9700 | 9700 | 1 |
| 412 | 20240927 | 121600 | 863897520 | 9700 | 9700 | 9720 | 9700 | 90 |
| 413 | 20240927 | 121500 | 863024500 | 9700 | 9710 | 9710 | 9700 | 165 |
| 414 | 20240927 | 121400 | 861423360 | 9710 | 9720 | 9720 | 9710 | 66 |
| 415 | 20240927 | 121300 | 860782450 | 9720 | 9720 | 9720 | 9720 | 10 |
| 416 | 20240927 | 121200 | 860685250 | 9720 | 9720 | 9720 | 9720 | 0 |
| 417 | 20240927 | 121100 | 860685250 | 9720 | 9720 | 9720 | 9720 | 382 |
| 418 | 20240927 | 121000 | 856972210 | 9720 | 9720 | 9720 | 9720 | 1 |
| 419 | 20240927 | 120900 | 856962490 | 9720 | 9720 | 9720 | 9720 | 0 |
| 420 | 20240927 | 120800 | 856962490 | 9720 | 9730 | 9730 | 9720 | 79 |
| 421 | 20240927 | 120700 | 856194200 | 9730 | 9730 | 9730 | 9730 | 0 |
| 422 | 20240927 | 120600 | 856194200 | 9730 | 9730 | 9730 | 9730 | 50 |
| 423 | 20240927 | 120500 | 855707700 | 9730 | 9730 | 9730 | 9730 | 0 |
| 424 | 20240927 | 120400 | 855707700 | 9730 | 9730 | 9730 | 9730 | 1 |
| 425 | 20240927 | 120300 | 855697970 | 9730 | 9730 | 9740 | 9730 | 10 |
| 426 | 20240927 | 120200 | 855600660 | 9740 | 9740 | 9740 | 9740 | 0 |
| 427 | 20240927 | 120100 | 855600660 | 9740 | 9740 | 9740 | 9720 | 59 |
| 428 | 20240927 | 120000 | 855026940 | 9740 | 9740 | 9740 | 9740 | 12 |
| 429 | 20240927 | 115900 | 854910060 | 9730 | 9730 | 9730 | 9730 | 31 |
| 430 | 20240927 | 115800 | 854608430 | 9730 | 9720 | 9730 | 9710 | 546 |
| 431 | 20240927 | 115700 | 849300390 | 9720 | 9730 | 9730 | 9720 | 974 |
| 432 | 20240927 | 115600 | 839831070 | 9730 | 9750 | 9750 | 9730 | 525 |
| 433 | 20240927 | 115500 | 834715180 | 9750 | 9740 | 9750 | 9740 | 7 |
| 434 | 20240927 | 115400 | 834646970 | 9750 | 9750 | 9750 | 9750 | 57 |
| 435 | 20240927 | 115300 | 834091220 | 9750 | 9750 | 9750 | 9750 | 2 |
| 436 | 20240927 | 115200 | 834071720 | 9740 | 9740 | 9740 | 9740 | 0 |
| 437 | 20240927 | 115100 | 834071720 | 9740 | 9750 | 9750 | 9740 | 591 |
| 438 | 20240927 | 115000 | 828310330 | 9750 | 9760 | 9760 | 9750 | 117 |
| 439 | 20240927 | 114900 | 827168940 | 9760 | 9760 | 9760 | 9760 | 20 |
| 440 | 20240927 | 114800 | 826973740 | 9760 | 9760 | 9760 | 9760 | 19 |
| 441 | 20240927 | 114700 | 826788300 | 9760 | 9760 | 9760 | 9760 | 99 |
| 442 | 20240927 | 114600 | 825822060 | 9760 | 9770 | 9770 | 9760 | 740 |
| 443 | 20240927 | 114500 | 818599260 | 9760 | 9760 | 9760 | 9760 | 0 |
| 444 | 20240927 | 114400 | 818599260 | 9760 | 9760 | 9760 | 9760 | 0 |
| 445 | 20240927 | 114300 | 818599260 | 9760 | 9760 | 9760 | 9760 | 16 |
| 446 | 20240927 | 114200 | 818443100 | 9770 | 9770 | 9770 | 9770 | 74 |
| 447 | 20240927 | 114100 | 817720120 | 9770 | 9760 | 9770 | 9760 | 49 |
| 448 | 20240927 | 114000 | 817241430 | 9770 | 9780 | 9780 | 9770 | 40 |
| 449 | 20240927 | 113900 | 816850620 | 9770 | 9770 | 9770 | 9770 | 50 |
| 450 | 20240927 | 113800 | 816362120 | 9770 | 9770 | 9770 | 9770 | 1 |
| 451 | 20240927 | 113700 | 816352350 | 9760 | 9760 | 9760 | 9760 | 2 |
| 452 | 20240927 | 113600 | 816332830 | 9760 | 9760 | 9760 | 9760 | 173 |
| 453 | 20240927 | 113500 | 814644350 | 9760 | 9770 | 9770 | 9760 | 326 |
| 454 | 20240927 | 113400 | 811459750 | 9770 | 9780 | 9780 | 9770 | 24 |
| 455 | 20240927 | 113300 | 811225190 | 9780 | 9780 | 9780 | 9780 | 62 |
| 456 | 20240927 | 113200 | 810618830 | 9780 | 9780 | 9780 | 9780 | 0 |
| 457 | 20240927 | 113100 | 810618830 | 9780 | 9780 | 9780 | 9780 | 206 |
| 458 | 20240927 | 113000 | 808604150 | 9780 | 9790 | 9790 | 9780 | 64 |
| 459 | 20240927 | 112900 | 807977660 | 9790 | 9780 | 9790 | 9780 | 87 |
| 460 | 20240927 | 112800 | 807125980 | 9790 | 9790 | 9790 | 9790 | 5 |
| 461 | 20240927 | 112700 | 807077030 | 9790 | 9780 | 9790 | 9780 | 38 |
| 462 | 20240927 | 112600 | 806705070 | 9780 | 9780 | 9780 | 9780 | 0 |
| 463 | 20240927 | 112500 | 806705070 | 9780 | 9770 | 9780 | 9770 | 102 |
| 464 | 20240927 | 112400 | 805707520 | 9780 | 9780 | 9780 | 9780 | 64 |
| 465 | 20240927 | 112300 | 805081600 | 9780 | 9780 | 9780 | 9780 | 0 |
| 466 | 20240927 | 112200 | 805081600 | 9780 | 9780 | 9780 | 9780 | 53 |
| 467 | 20240927 | 112100 | 804563260 | 9780 | 9770 | 9780 | 9770 | 6 |
| 468 | 20240927 | 112000 | 804504630 | 9770 | 9780 | 9780 | 9770 | 2 |
| 469 | 20240927 | 111900 | 804485080 | 9760 | 9790 | 9790 | 9760 | 2406 |
| 470 | 20240927 | 111800 | 780974510 | 9790 | 9810 | 9820 | 9790 | 416 |
| 471 | 20240927 | 111700 | 776895700 | 9820 | 9810 | 9820 | 9810 | 7 |
| 472 | 20240927 | 111600 | 776827020 | 9810 | 9810 | 9820 | 9810 | 1266 |
| 473 | 20240927 | 111500 | 764402870 | 9810 | 9810 | 9820 | 9810 | 230 |
| 474 | 20240927 | 111400 | 762145400 | 9810 | 9820 | 9820 | 9810 | 236 |
| 475 | 20240927 | 111300 | 759827890 | 9820 | 9830 | 9830 | 9820 | 54 |
| 476 | 20240927 | 111200 | 759297510 | 9830 | 9820 | 9830 | 9820 | 22 |
| 477 | 20240927 | 111100 | 759081370 | 9830 | 9800 | 9830 | 9800 | 1554 |
| 478 | 20240927 | 111000 | 743829880 | 9790 | 9780 | 9790 | 9780 | 212 |
| 479 | 20240927 | 110900 | 741755530 | 9780 | 9790 | 9790 | 9780 | 102 |
| 480 | 20240927 | 110800 | 740757070 | 9790 | 9790 | 9790 | 9790 | 233 |
| 481 | 20240927 | 110700 | 738476000 | 9790 | 9790 | 9790 | 9790 | 50 |
| 482 | 20240927 | 110600 | 737986500 | 9790 | 9800 | 9800 | 9790 | 225 |
| 483 | 20240927 | 110500 | 735782500 | 9790 | 9790 | 9790 | 9790 | 421 |
| 484 | 20240927 | 110400 | 731660910 | 9790 | 9790 | 9790 | 9780 | 585 |
| 485 | 20240927 | 110300 | 725933810 | 9800 | 9800 | 9800 | 9790 | 87 |
| 486 | 20240927 | 110200 | 725081220 | 9820 | 9810 | 9820 | 9800 | 55 |
| 487 | 20240927 | 110100 | 724541480 | 9800 | 9800 | 9810 | 9790 | 375 |
| 488 | 20240927 | 110000 | 720866560 | 9810 | 9840 | 9840 | 9800 | 1753 |
| 489 | 20240927 | 105900 | 703657590 | 9840 | 9830 | 9840 | 9830 | 718 |
| 490 | 20240927 | 105800 | 696597650 | 9830 | 9820 | 9830 | 9820 | 721 |
| 491 | 20240927 | 105700 | 689513000 | 9820 | 9800 | 9820 | 9780 | 279 |
| 492 | 20240927 | 105600 | 686780240 | 9820 | 9780 | 9830 | 9770 | 6856 |
| 493 | 20240927 | 105500 | 619648580 | 9770 | 9760 | 9770 | 9760 | 2156 |
| 494 | 20240927 | 105400 | 598587540 | 9760 | 9750 | 9770 | 9750 | 1843 |
| 495 | 20240927 | 105300 | 580599210 | 9750 | 9750 | 9760 | 9750 | 242 |
| 496 | 20240927 | 105200 | 578239700 | 9760 | 9740 | 9760 | 9740 | 515 |
| 497 | 20240927 | 105100 | 573218940 | 9740 | 9740 | 9740 | 9740 | 1 |
| 498 | 20240927 | 105000 | 573209200 | 9740 | 9740 | 9750 | 9740 | 645 |
| 499 | 20240927 | 104900 | 566925000 | 9740 | 9730 | 9740 | 9730 | 13 |
| 500 | 20240927 | 104800 | 566798400 | 9720 | 9730 | 9730 | 9720 | 153 |
| 501 | 20240927 | 104700 | 565310110 | 9740 | 9740 | 9740 | 9740 | 2 |
| 502 | 20240927 | 104600 | 565290630 | 9750 | 9740 | 9750 | 9740 | 35 |
| 503 | 20240927 | 104500 | 564949400 | 9750 | 9750 | 9750 | 9750 | 0 |
| 504 | 20240927 | 104400 | 564949400 | 9750 | 9740 | 9750 | 9740 | 35 |
| 505 | 20240927 | 104300 | 564608480 | 9740 | 9750 | 9750 | 9740 | 209 |
| 506 | 20240927 | 104200 | 562571000 | 9750 | 9760 | 9760 | 9750 | 438 |
| 507 | 20240927 | 104100 | 558298440 | 9760 | 9760 | 9760 | 9760 | 113 |
| 508 | 20240927 | 104000 | 557195560 | 9760 | 9760 | 9770 | 9760 | 1559 |
| 509 | 20240927 | 103900 | 541968570 | 9760 | 9750 | 9770 | 9750 | 784 |
| 510 | 20240927 | 103800 | 534317070 | 9750 | 9740 | 9750 | 9730 | 3451 |
| 511 | 20240927 | 103700 | 500699420 | 9730 | 9740 | 9740 | 9730 | 1536 |
| 512 | 20240927 | 103600 | 485739880 | 9740 | 9720 | 9740 | 9720 | 1555 |
| 513 | 20240927 | 103500 | 470610820 | 9720 | 9720 | 9720 | 9720 | 551 |
| 514 | 20240927 | 103400 | 465255100 | 9720 | 9710 | 9720 | 9710 | 1787 |
| 515 | 20240927 | 103300 | 447887240 | 9710 | 9700 | 9710 | 9700 | 1136 |
| 516 | 20240927 | 103200 | 436860860 | 9690 | 9700 | 9700 | 9690 | 102 |
| 517 | 20240927 | 103100 | 435871470 | 9690 | 9700 | 9700 | 9690 | 300 |
| 518 | 20240927 | 103000 | 432964320 | 9690 | 9700 | 9700 | 9670 | 998 |
| 519 | 20240927 | 102900 | 423297040 | 9700 | 9700 | 9700 | 9690 | 326 |
| 520 | 20240927 | 102800 | 420135040 | 9710 | 9700 | 9710 | 9700 | 155 |
| 521 | 20240927 | 102700 | 418631040 | 9700 | 9710 | 9710 | 9700 | 201 |
| 522 | 20240927 | 102600 | 416680830 | 9700 | 9700 | 9700 | 9700 | 3 |
| 523 | 20240927 | 102500 | 416651730 | 9700 | 9710 | 9710 | 9700 | 926 |
| 524 | 20240927 | 102400 | 407662290 | 9700 | 9710 | 9710 | 9700 | 560 |
| 525 | 20240927 | 102300 | 402228390 | 9710 | 9710 | 9710 | 9710 | 344 |
| 526 | 20240927 | 102200 | 398888150 | 9710 | 9700 | 9710 | 9700 | 694 |
| 527 | 20240927 | 102100 | 392149430 | 9700 | 9720 | 9720 | 9700 | 284 |
| 528 | 20240927 | 102000 | 389390890 | 9720 | 9710 | 9720 | 9710 | 307 |
| 529 | 20240927 | 101900 | 386407870 | 9720 | 9710 | 9720 | 9710 | 349 |
| 530 | 20240927 | 101800 | 383019070 | 9700 | 9700 | 9710 | 9700 | 855 |
| 531 | 20240927 | 101700 | 374725490 | 9700 | 9700 | 9700 | 9690 | 232 |
| 532 | 20240927 | 101600 | 372475820 | 9700 | 9680 | 9700 | 9680 | 972 |
| 533 | 20240927 | 101500 | 363057570 | 9680 | 9680 | 9680 | 9650 | 1504 |
| 534 | 20240927 | 101400 | 348499660 | 9670 | 9650 | 9680 | 9650 | 2207 |
| 535 | 20240927 | 101300 | 327183570 | 9650 | 9650 | 9650 | 9650 | 57 |
| 536 | 20240927 | 101200 | 326633520 | 9640 | 9630 | 9650 | 9630 | 4862 |
| 537 | 20240927 | 101100 | 279779140 | 9630 | 9630 | 9630 | 9630 | 1 |
| 538 | 20240927 | 101000 | 279769510 | 9620 | 9610 | 9620 | 9610 | 2266 |
| 539 | 20240927 | 100900 | 257971940 | 9610 | 9620 | 9620 | 9610 | 1229 |
| 540 | 20240927 | 100800 | 246159800 | 9620 | 9630 | 9630 | 9620 | 31 |
| 541 | 20240927 | 100700 | 245861480 | 9620 | 9630 | 9630 | 9620 | 89 |
| 542 | 20240927 | 100600 | 245005270 | 9630 | 9620 | 9630 | 9620 | 21 |
| 543 | 20240927 | 100500 | 244803050 | 9620 | 9620 | 9620 | 9610 | 428 |
| 544 | 20240927 | 100400 | 240686160 | 9630 | 9610 | 9630 | 9610 | 703 |
| 545 | 20240927 | 100300 | 233924800 | 9620 | 9630 | 9630 | 9620 | 151 |
| 546 | 20240927 | 100200 | 232472170 | 9620 | 9630 | 9630 | 9620 | 1414 |
| 547 | 20240927 | 100100 | 218867350 | 9630 | 9630 | 9630 | 9630 | 1186 |
| 548 | 20240927 | 100000 | 207446170 | 9620 | 9630 | 9630 | 9620 | 605 |
| 549 | 20240927 | 095900 | 201626060 | 9630 | 9620 | 9630 | 9620 | 206 |
| 550 | 20240927 | 095800 | 199642300 | 9620 | 9630 | 9630 | 9620 | 10 |
| 551 | 20240927 | 095700 | 199546070 | 9630 | 9620 | 9630 | 9620 | 4 |
| 552 | 20240927 | 095600 | 199507580 | 9620 | 9620 | 9630 | 9620 | 91 |
| 553 | 20240927 | 095500 | 198631960 | 9620 | 9620 | 9620 | 9620 | 70 |
| 554 | 20240927 | 095400 | 197958560 | 9620 | 9620 | 9620 | 9620 | 74 |
| 555 | 20240927 | 095300 | 197246680 | 9620 | 9620 | 9620 | 9620 | 25 |
| 556 | 20240927 | 095200 | 197006180 | 9620 | 9630 | 9630 | 9620 | 305 |
| 557 | 20240927 | 095100 | 194072070 | 9610 | 9610 | 9610 | 9610 | 1 |
| 558 | 20240927 | 095000 | 194062460 | 9610 | 9610 | 9630 | 9610 | 1410 |
| 559 | 20240927 | 094900 | 180501890 | 9610 | 9620 | 9630 | 9610 | 367 |
| 560 | 20240927 | 094800 | 176970820 | 9620 | 9620 | 9620 | 9620 | 100 |
| 561 | 20240927 | 094700 | 176008820 | 9630 | 9630 | 9630 | 9620 | 111 |
| 562 | 20240927 | 094600 | 174939900 | 9620 | 9620 | 9620 | 9620 | 348 |
| 563 | 20240927 | 094500 | 171592140 | 9600 | 9600 | 9620 | 9600 | 307 |
| 564 | 20240927 | 094400 | 168643070 | 9610 | 9610 | 9610 | 9600 | 52 |
| 565 | 20240927 | 094300 | 168143650 | 9600 | 9600 | 9610 | 9600 | 687 |
| 566 | 20240927 | 094200 | 161548040 | 9600 | 9600 | 9600 | 9600 | 4 |
| 567 | 20240927 | 094100 | 161509640 | 9600 | 9610 | 9610 | 9600 | 1033 |
| 568 | 20240927 | 094000 | 151586840 | 9630 | 9610 | 9630 | 9610 | 240 |
| 569 | 20240927 | 093900 | 149280380 | 9630 | 9610 | 9630 | 9610 | 942 |
| 570 | 20240927 | 093800 | 140223580 | 9620 | 9620 | 9620 | 9620 | 13 |
| 571 | 20240927 | 093700 | 140098520 | 9620 | 9620 | 9630 | 9620 | 60 |
| 572 | 20240927 | 093600 | 139521310 | 9620 | 9630 | 9640 | 9620 | 201 |
| 573 | 20240927 | 093500 | 137587540 | 9630 | 9630 | 9640 | 9630 | 65 |
| 574 | 20240927 | 093400 | 136961570 | 9630 | 9630 | 9640 | 9630 | 267 |
| 575 | 20240927 | 093300 | 134389270 | 9630 | 9640 | 9640 | 9630 | 123 |
| 576 | 20240927 | 093200 | 133203970 | 9640 | 9640 | 9640 | 9630 | 93 |
| 577 | 20240927 | 093100 | 132308360 | 9640 | 9620 | 9640 | 9620 | 1570 |
| 578 | 20240927 | 093000 | 117202800 | 9620 | 9610 | 9620 | 9610 | 374 |
| 579 | 20240927 | 092900 | 113607260 | 9610 | 9610 | 9610 | 9610 | 132 |
| 580 | 20240927 | 092800 | 112338740 | 9610 | 9620 | 9620 | 9610 | 98 |
| 581 | 20240927 | 092700 | 111396860 | 9620 | 9620 | 9620 | 9620 | 18 |
| 582 | 20240927 | 092600 | 111223700 | 9610 | 9610 | 9610 | 9610 | 75 |
| 583 | 20240927 | 092500 | 110502950 | 9620 | 9620 | 9620 | 9620 | 16 |
| 584 | 20240927 | 092400 | 110349030 | 9610 | 9620 | 9620 | 9610 | 121 |
| 585 | 20240927 | 092300 | 109186210 | 9620 | 9610 | 9620 | 9610 | 368 |
| 586 | 20240927 | 092200 | 105647210 | 9610 | 9600 | 9610 | 9600 | 275 |
| 587 | 20240927 | 092100 | 103004620 | 9600 | 9600 | 9610 | 9600 | 17 |
| 588 | 20240927 | 092000 | 102841410 | 9610 | 9600 | 9610 | 9600 | 27 |
| 589 | 20240927 | 091900 | 102581970 | 9600 | 9620 | 9620 | 9590 | 881 |
| 590 | 20240927 | 091800 | 94122670 | 9620 | 9610 | 9620 | 9610 | 62 |
| 591 | 20240927 | 091700 | 93526350 | 9610 | 9610 | 9640 | 9610 | 1256 |
| 592 | 20240927 | 091600 | 81446230 | 9600 | 9600 | 9600 | 9600 | 3 |
| 593 | 20240927 | 091500 | 81417430 | 9600 | 9590 | 9610 | 9590 | 359 |
| 594 | 20240927 | 091400 | 77970830 | 9580 | 9590 | 9600 | 9580 | 1209 |
| 595 | 20240927 | 091300 | 66365480 | 9600 | 9600 | 9600 | 9600 | 20 |
| 596 | 20240927 | 091200 | 66173480 | 9600 | 9590 | 9600 | 9590 | 2 |
| 597 | 20240927 | 091100 | 66154290 | 9600 | 9600 | 9600 | 9580 | 335 |
| 598 | 20240927 | 091000 | 62941310 | 9600 | 9600 | 9600 | 9600 | 33 |
| 599 | 20240927 | 090900 | 62624510 | 9570 | 9600 | 9600 | 9570 | 87 |
| 600 | 20240927 | 090800 | 61790790 | 9600 | 9590 | 9600 | 9580 | 156 |
| 601 | 20240927 | 090700 | 60294230 | 9600 | 9610 | 9610 | 9600 | 605 |
| 602 | 20240927 | 090600 | 54480690 | 9620 | 9610 | 9620 | 9610 | 370 |
| 603 | 20240927 | 090500 | 50924890 | 9620 | 9620 | 9630 | 9620 | 145 |
| 604 | 20240927 | 090400 | 49529230 | 9620 | 9610 | 9640 | 9610 | 690 |
| 605 | 20240927 | 090300 | 42887630 | 9620 | 9620 | 9630 | 9620 | 1535 |
| 606 | 20240927 | 090200 | 28120320 | 9650 | 9620 | 9650 | 9620 | 380 |
| 607 | 20240927 | 090100 | 24463220 | 9620 | 9620 | 9620 | 9610 | 193 |
| 608 | 20240927 | 090000 | 22607430 | 9610 | 9600 | 9700 | 9600 | 2352 |