31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 193400 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 7913 |
| 3 | 20240926 | 193300 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 4 | 20240926 | 193200 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 5 | 20240926 | 193100 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 6 | 20240926 | 193000 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 7 | 20240926 | 192900 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 8 | 20240926 | 192800 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 9 | 20240926 | 192700 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 10 | 20240926 | 192600 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 11 | 20240926 | 192500 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 12 | 20240926 | 192400 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 13 | 20240926 | 192300 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 14 | 20240926 | 192200 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 15 | 20240926 | 192100 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 16 | 20240926 | 192000 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 17 | 20240926 | 191900 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 18 | 20240926 | 191800 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 19 | 20240926 | 191700 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 20 | 20240926 | 191600 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 21 | 20240926 | 191500 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 22 | 20240926 | 191400 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 23 | 20240926 | 191300 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 24 | 20240926 | 191200 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 25 | 20240926 | 191100 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 26 | 20240926 | 191000 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 27 | 20240926 | 190900 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 28 | 20240926 | 190800 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 29 | 20240926 | 190700 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 30 | 20240926 | 190600 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 31 | 20240926 | 190500 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 32 | 20240926 | 190400 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 7913 |
| 33 | 20240926 | 190300 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 34 | 20240926 | 190200 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 35 | 20240926 | 190100 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 36 | 20240926 | 190000 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 37 | 20240926 | 185900 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 38 | 20240926 | 185800 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 39 | 20240926 | 185700 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 40 | 20240926 | 185600 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 41 | 20240926 | 185500 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 42 | 20240926 | 185400 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 43 | 20240926 | 185300 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 44 | 20240926 | 185200 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 45 | 20240926 | 185100 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 46 | 20240926 | 185000 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 47 | 20240926 | 184900 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 48 | 20240926 | 184800 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 49 | 20240926 | 184700 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 50 | 20240926 | 184600 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 51 | 20240926 | 184500 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 52 | 20240926 | 184400 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 53 | 20240926 | 184300 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 54 | 20240926 | 184200 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 55 | 20240926 | 184100 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 56 | 20240926 | 184000 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 57 | 20240926 | 183900 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 58 | 20240926 | 183800 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 59 | 20240926 | 183700 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 60 | 20240926 | 183600 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 61 | 20240926 | 183500 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 62 | 20240926 | 183400 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 7913 |
| 63 | 20240926 | 183300 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 64 | 20240926 | 183200 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 65 | 20240926 | 183100 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 66 | 20240926 | 183000 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 67 | 20240926 | 182900 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 68 | 20240926 | 182800 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 69 | 20240926 | 182700 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 70 | 20240926 | 182600 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 71 | 20240926 | 182500 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 72 | 20240926 | 182400 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 73 | 20240926 | 182300 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 74 | 20240926 | 182200 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 75 | 20240926 | 182100 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 76 | 20240926 | 182000 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 77 | 20240926 | 181900 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 78 | 20240926 | 181800 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 79 | 20240926 | 181700 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 80 | 20240926 | 181600 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 81 | 20240926 | 181500 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 82 | 20240926 | 181400 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 83 | 20240926 | 181300 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 84 | 20240926 | 181200 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 85 | 20240926 | 181100 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 86 | 20240926 | 181000 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 87 | 20240926 | 180900 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 88 | 20240926 | 180800 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 89 | 20240926 | 180700 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 90 | 20240926 | 180600 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 91 | 20240926 | 180500 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 92 | 20240926 | 180400 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 7913 |
| 93 | 20240926 | 180300 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 94 | 20240926 | 180200 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 95 | 20240926 | 180100 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 96 | 20240926 | 180000 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 97 | 20240926 | 175900 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 98 | 20240926 | 175800 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 99 | 20240926 | 175700 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 100 | 20240926 | 175600 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 101 | 20240926 | 175500 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 102 | 20240926 | 175400 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 103 | 20240926 | 175300 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 104 | 20240926 | 175200 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 105 | 20240926 | 175100 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 106 | 20240926 | 175000 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 107 | 20240926 | 174900 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 108 | 20240926 | 174800 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 109 | 20240926 | 174700 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 110 | 20240926 | 174600 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 111 | 20240926 | 174500 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 112 | 20240926 | 174400 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 113 | 20240926 | 174300 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 114 | 20240926 | 174200 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 115 | 20240926 | 174100 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 116 | 20240926 | 174000 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 117 | 20240926 | 173900 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 118 | 20240926 | 173800 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 119 | 20240926 | 173700 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 120 | 20240926 | 173600 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 121 | 20240926 | 173500 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 122 | 20240926 | 173400 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 7913 |
| 123 | 20240926 | 173300 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 124 | 20240926 | 173200 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 125 | 20240926 | 173100 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 126 | 20240926 | 173000 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 127 | 20240926 | 172900 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 128 | 20240926 | 172800 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 129 | 20240926 | 172700 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 130 | 20240926 | 172600 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 131 | 20240926 | 172500 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 132 | 20240926 | 172400 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 133 | 20240926 | 172300 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 134 | 20240926 | 172200 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 135 | 20240926 | 172100 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 136 | 20240926 | 172000 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 137 | 20240926 | 171900 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 138 | 20240926 | 171800 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 139 | 20240926 | 171700 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 140 | 20240926 | 171600 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 141 | 20240926 | 171500 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 142 | 20240926 | 171400 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 143 | 20240926 | 171300 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 144 | 20240926 | 171200 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 145 | 20240926 | 171100 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 146 | 20240926 | 171000 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 147 | 20240926 | 170900 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 148 | 20240926 | 170800 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 149 | 20240926 | 170700 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 150 | 20240926 | 170600 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 151 | 20240926 | 170500 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 152 | 20240926 | 170400 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 7913 |
| 153 | 20240926 | 170300 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 154 | 20240926 | 170200 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 155 | 20240926 | 170100 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 156 | 20240926 | 170000 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 157 | 20240926 | 165900 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 158 | 20240926 | 165800 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 159 | 20240926 | 165700 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 160 | 20240926 | 165600 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 161 | 20240926 | 165500 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 162 | 20240926 | 165400 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 163 | 20240926 | 165300 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 164 | 20240926 | 165200 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 165 | 20240926 | 165100 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 166 | 20240926 | 165000 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 167 | 20240926 | 164900 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 168 | 20240926 | 164800 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 169 | 20240926 | 164700 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 170 | 20240926 | 164600 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 171 | 20240926 | 164500 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 172 | 20240926 | 164400 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 173 | 20240926 | 164300 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 174 | 20240926 | 164200 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 175 | 20240926 | 164100 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 176 | 20240926 | 164000 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 177 | 20240926 | 163900 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 178 | 20240926 | 163800 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 179 | 20240926 | 163700 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 180 | 20240926 | 163600 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 181 | 20240926 | 163500 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 182 | 20240926 | 163400 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 7913 |
| 183 | 20240926 | 163300 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 184 | 20240926 | 163200 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 185 | 20240926 | 163100 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 186 | 20240926 | 163000 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 187 | 20240926 | 162900 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 188 | 20240926 | 162800 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 189 | 20240926 | 162700 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 190 | 20240926 | 162600 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 191 | 20240926 | 162500 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 192 | 20240926 | 162400 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 193 | 20240926 | 162300 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 194 | 20240926 | 162200 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 195 | 20240926 | 162100 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 196 | 20240926 | 162000 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 197 | 20240926 | 161900 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 198 | 20240926 | 161800 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 199 | 20240926 | 161700 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 200 | 20240926 | 161600 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 201 | 20240926 | 161500 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 202 | 20240926 | 161400 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 203 | 20240926 | 161300 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 204 | 20240926 | 161200 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 205 | 20240926 | 161100 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 206 | 20240926 | 161000 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 207 | 20240926 | 160900 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 208 | 20240926 | 160800 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 209 | 20240926 | 160700 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 210 | 20240926 | 160600 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 211 | 20240926 | 160500 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 212 | 20240926 | 160400 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 7913 |
| 213 | 20240926 | 160300 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 214 | 20240926 | 160200 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 215 | 20240926 | 160100 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 216 | 20240926 | 160000 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 217 | 20240926 | 155900 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 218 | 20240926 | 155800 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 219 | 20240926 | 155700 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 220 | 20240926 | 155600 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 221 | 20240926 | 155500 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 222 | 20240926 | 155400 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 223 | 20240926 | 155300 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 224 | 20240926 | 155200 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 225 | 20240926 | 155100 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 226 | 20240926 | 155000 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 227 | 20240926 | 154900 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 228 | 20240926 | 154800 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 229 | 20240926 | 154700 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 230 | 20240926 | 154600 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 231 | 20240926 | 154500 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 232 | 20240926 | 154400 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 233 | 20240926 | 154300 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 234 | 20240926 | 154200 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 235 | 20240926 | 154100 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 236 | 20240926 | 154000 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 237 | 20240926 | 153900 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 238 | 20240926 | 153800 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 239 | 20240926 | 153700 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 240 | 20240926 | 153600 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 241 | 20240926 | 153500 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 242 | 20240926 | 153400 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 7913 |
| 243 | 20240926 | 153300 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 244 | 20240926 | 153200 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 245 | 20240926 | 153100 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 246 | 20240926 | 153000 | 1903737290 | 5930 | 5930 | 5930 | 5930 | 7913 |
| 247 | 20240926 | 152900 | 1856813200 | 5920 | 5920 | 5920 | 5920 | 0 |
| 248 | 20240926 | 152800 | 1856813200 | 5920 | 5920 | 5920 | 5920 | 0 |
| 249 | 20240926 | 152700 | 1856813200 | 5920 | 5920 | 5920 | 5920 | 0 |
| 250 | 20240926 | 152600 | 1856813200 | 5920 | 5920 | 5920 | 5920 | 0 |
| 251 | 20240926 | 152500 | 1856813200 | 5920 | 5920 | 5920 | 5920 | 0 |
| 252 | 20240926 | 152400 | 1856813200 | 5920 | 5920 | 5920 | 5920 | 0 |
| 253 | 20240926 | 152300 | 1856813200 | 5920 | 5920 | 5920 | 5920 | 0 |
| 254 | 20240926 | 152200 | 1856813200 | 5920 | 5920 | 5920 | 5920 | 0 |
| 255 | 20240926 | 152100 | 1856813200 | 5920 | 5920 | 5920 | 5920 | 0 |
| 256 | 20240926 | 152000 | 1856813200 | 5920 | 5920 | 5920 | 5920 | 0 |
| 257 | 20240926 | 151900 | 1856813200 | 5920 | 5920 | 5920 | 5910 | 190 |
| 258 | 20240926 | 151800 | 1855688550 | 5920 | 5920 | 5920 | 5910 | 547 |
| 259 | 20240926 | 151700 | 1852455640 | 5920 | 5920 | 5930 | 5920 | 741 |
| 260 | 20240926 | 151600 | 1848068890 | 5930 | 5930 | 5930 | 5920 | 1096 |
| 261 | 20240926 | 151500 | 1841580540 | 5940 | 5920 | 5940 | 5910 | 1519 |
| 262 | 20240926 | 151400 | 1832591640 | 5920 | 5920 | 5920 | 5920 | 30 |
| 263 | 20240926 | 151300 | 1832414040 | 5920 | 5920 | 5920 | 5920 | 4 |
| 264 | 20240926 | 151200 | 1832390360 | 5910 | 5910 | 5920 | 5910 | 319 |
| 265 | 20240926 | 151100 | 1830505020 | 5920 | 5910 | 5920 | 5910 | 265 |
| 266 | 20240926 | 151000 | 1828938860 | 5910 | 5900 | 5910 | 5900 | 172 |
| 267 | 20240926 | 150900 | 1827923960 | 5920 | 5920 | 5920 | 5920 | 0 |
| 268 | 20240926 | 150800 | 1827923960 | 5920 | 5920 | 5920 | 5920 | 6 |
| 269 | 20240926 | 150700 | 1827888440 | 5930 | 5930 | 5930 | 5900 | 28 |
| 270 | 20240926 | 150600 | 1827722550 | 5930 | 5920 | 5930 | 5920 | 3 |
| 271 | 20240926 | 150500 | 1827704770 | 5930 | 5930 | 5930 | 5930 | 5 |
| 272 | 20240926 | 150400 | 1827675120 | 5890 | 5920 | 5930 | 5890 | 1811 |
| 273 | 20240926 | 150300 | 1816976660 | 5920 | 5920 | 5920 | 5920 | 969 |
| 274 | 20240926 | 150200 | 1811240180 | 5920 | 5930 | 5930 | 5910 | 2791 |
| 275 | 20240926 | 150100 | 1794720970 | 5930 | 5930 | 5930 | 5930 | 236 |
| 276 | 20240926 | 150000 | 1793321490 | 5940 | 5940 | 5940 | 5940 | 898 |
| 277 | 20240926 | 145900 | 1787987370 | 5940 | 5940 | 5940 | 5940 | 2331 |
| 278 | 20240926 | 145800 | 1774141230 | 5940 | 5940 | 5940 | 5930 | 755 |
| 279 | 20240926 | 145700 | 1769659530 | 5950 | 5950 | 5950 | 5940 | 1184 |
| 280 | 20240926 | 145600 | 1762619820 | 5950 | 5950 | 5950 | 5940 | 553 |
| 281 | 20240926 | 145500 | 1759330210 | 5950 | 5950 | 5950 | 5950 | 404 |
| 282 | 20240926 | 145400 | 1756926410 | 5950 | 5950 | 5950 | 5940 | 1200 |
| 283 | 20240926 | 145300 | 1749790250 | 5950 | 5960 | 5960 | 5950 | 863 |
| 284 | 20240926 | 145200 | 1744655390 | 5960 | 5960 | 5960 | 5950 | 1524 |
| 285 | 20240926 | 145100 | 1735580390 | 5960 | 5960 | 5960 | 5950 | 688 |
| 286 | 20240926 | 145000 | 1731480190 | 5960 | 5960 | 5960 | 5950 | 1171 |
| 287 | 20240926 | 144900 | 1724507530 | 5960 | 5950 | 5960 | 5950 | 404 |
| 288 | 20240926 | 144800 | 1722099700 | 5960 | 5950 | 5960 | 5950 | 1282 |
| 289 | 20240926 | 144700 | 1714467580 | 5950 | 5960 | 5960 | 5930 | 337 |
| 290 | 20240926 | 144600 | 1712460640 | 5940 | 5950 | 5970 | 5940 | 2845 |
| 291 | 20240926 | 144500 | 1695521880 | 5960 | 5950 | 5960 | 5940 | 949 |
| 292 | 20240926 | 144400 | 1689873340 | 5960 | 5970 | 5970 | 5950 | 1222 |
| 293 | 20240926 | 144300 | 1682593580 | 5960 | 5950 | 5970 | 5950 | 3390 |
| 294 | 20240926 | 144200 | 1662386620 | 5970 | 5940 | 5970 | 5940 | 4675 |
| 295 | 20240926 | 144100 | 1634558430 | 5930 | 5930 | 5930 | 5920 | 690 |
| 296 | 20240926 | 144000 | 1630466810 | 5920 | 5930 | 5930 | 5920 | 686 |
| 297 | 20240926 | 143900 | 1626400510 | 5930 | 5950 | 5950 | 5930 | 585 |
| 298 | 20240926 | 143800 | 1622925180 | 5950 | 5950 | 5950 | 5930 | 986 |
| 299 | 20240926 | 143700 | 1617065050 | 5950 | 5940 | 5950 | 5930 | 524 |
| 300 | 20240926 | 143600 | 1613953730 | 5940 | 5930 | 5940 | 5920 | 572 |
| 301 | 20240926 | 143500 | 1610562550 | 5930 | 5940 | 5940 | 5930 | 683 |
| 302 | 20240926 | 143400 | 1606508440 | 5940 | 5950 | 5950 | 5930 | 829 |
| 303 | 20240926 | 143300 | 1601584870 | 5930 | 5930 | 5950 | 5920 | 1643 |
| 304 | 20240926 | 143200 | 1591833240 | 5930 | 5920 | 5930 | 5920 | 987 |
| 305 | 20240926 | 143100 | 1585988490 | 5920 | 5910 | 5920 | 5910 | 377 |
| 306 | 20240926 | 143000 | 1583758060 | 5910 | 5910 | 5910 | 5910 | 388 |
| 307 | 20240926 | 142900 | 1581464980 | 5920 | 5900 | 5920 | 5900 | 863 |
| 308 | 20240926 | 142800 | 1576373240 | 5900 | 5890 | 5920 | 5890 | 649 |
| 309 | 20240926 | 142700 | 1572543410 | 5880 | 5880 | 5880 | 5880 | 2000 |
| 310 | 20240926 | 142600 | 1560783410 | 5880 | 5880 | 5880 | 5880 | 135 |
| 311 | 20240926 | 142500 | 1559989610 | 5890 | 5920 | 5920 | 5890 | 674 |
| 312 | 20240926 | 142400 | 1556019660 | 5920 | 5910 | 5920 | 5910 | 100 |
| 313 | 20240926 | 142300 | 1555427700 | 5920 | 5920 | 5920 | 5920 | 101 |
| 314 | 20240926 | 142200 | 1554829780 | 5890 | 5920 | 5920 | 5890 | 1250 |
| 315 | 20240926 | 142100 | 1547458380 | 5920 | 5910 | 5920 | 5900 | 858 |
| 316 | 20240926 | 142000 | 1542396100 | 5920 | 5900 | 5920 | 5900 | 112 |
| 317 | 20240926 | 141900 | 1541735250 | 5900 | 5920 | 5920 | 5900 | 39 |
| 318 | 20240926 | 141800 | 1541505090 | 5920 | 5920 | 5920 | 5900 | 655 |
| 319 | 20240926 | 141700 | 1537632490 | 5920 | 5900 | 5920 | 5880 | 1785 |
| 320 | 20240926 | 141600 | 1527093470 | 5910 | 5910 | 5910 | 5910 | 161 |
| 321 | 20240926 | 141500 | 1526141960 | 5910 | 5910 | 5910 | 5910 | 4 |
| 322 | 20240926 | 141400 | 1526118320 | 5910 | 5910 | 5910 | 5910 | 1 |
| 323 | 20240926 | 141300 | 1526112410 | 5920 | 5880 | 5920 | 5880 | 7 |
| 324 | 20240926 | 141200 | 1526071070 | 5880 | 5890 | 5910 | 5880 | 21 |
| 325 | 20240926 | 141100 | 1525947420 | 5880 | 5910 | 5910 | 5870 | 15681 |
| 326 | 20240926 | 141000 | 1433459040 | 5910 | 5910 | 5910 | 5910 | 81 |
| 327 | 20240926 | 140900 | 1432980330 | 5920 | 5920 | 5920 | 5920 | 100 |
| 328 | 20240926 | 140800 | 1432388330 | 5910 | 5910 | 5910 | 5910 | 55 |
| 329 | 20240926 | 140700 | 1432063280 | 5910 | 5910 | 5910 | 5910 | 162 |
| 330 | 20240926 | 140600 | 1431105860 | 5920 | 5920 | 5920 | 5910 | 26 |
| 331 | 20240926 | 140500 | 1430951950 | 5920 | 5910 | 5920 | 5910 | 70 |
| 332 | 20240926 | 140400 | 1430538240 | 5910 | 5910 | 5910 | 5910 | 100 |
| 333 | 20240926 | 140300 | 1429947240 | 5930 | 5920 | 5930 | 5920 | 2 |
| 334 | 20240926 | 140200 | 1429935390 | 5930 | 5930 | 5930 | 5930 | 0 |
| 335 | 20240926 | 140100 | 1429935390 | 5930 | 5910 | 5930 | 5910 | 161 |
| 336 | 20240926 | 140000 | 1428983760 | 5910 | 5910 | 5910 | 5910 | 173 |
| 337 | 20240926 | 135900 | 1427961330 | 5910 | 5910 | 5910 | 5910 | 205 |
| 338 | 20240926 | 135800 | 1426749780 | 5930 | 5880 | 5930 | 5880 | 4451 |
| 339 | 20240926 | 135700 | 1400485240 | 5880 | 5880 | 5880 | 5870 | 53 |
| 340 | 20240926 | 135600 | 1400173630 | 5880 | 5880 | 5880 | 5880 | 25 |
| 341 | 20240926 | 135500 | 1400026630 | 5890 | 5890 | 5890 | 5890 | 15 |
| 342 | 20240926 | 135400 | 1399938280 | 5870 | 5880 | 5880 | 5870 | 526 |
| 343 | 20240926 | 135300 | 1396845650 | 5890 | 5890 | 5890 | 5890 | 576 |
| 344 | 20240926 | 135200 | 1393453010 | 5900 | 5900 | 5900 | 5900 | 4 |
| 345 | 20240926 | 135100 | 1393429410 | 5900 | 5890 | 5900 | 5890 | 429 |
| 346 | 20240926 | 135000 | 1390902570 | 5890 | 5870 | 5890 | 5870 | 575 |
| 347 | 20240926 | 134900 | 1387521950 | 5870 | 5870 | 5870 | 5870 | 25 |
| 348 | 20240926 | 134800 | 1387375200 | 5880 | 5880 | 5880 | 5880 | 770 |
| 349 | 20240926 | 134700 | 1382847600 | 5880 | 5880 | 5880 | 5880 | 5 |
| 350 | 20240926 | 134600 | 1382818200 | 5900 | 5900 | 5900 | 5900 | 0 |
| 351 | 20240926 | 134500 | 1382818200 | 5900 | 5900 | 5900 | 5900 | 0 |
| 352 | 20240926 | 134400 | 1382818200 | 5900 | 5900 | 5900 | 5900 | 0 |
| 353 | 20240926 | 134300 | 1382818200 | 5900 | 5890 | 5900 | 5890 | 2 |
| 354 | 20240926 | 134200 | 1382806410 | 5900 | 5890 | 5900 | 5870 | 303 |
| 355 | 20240926 | 134100 | 1381018750 | 5900 | 5890 | 5900 | 5890 | 34 |
| 356 | 20240926 | 134000 | 1380818470 | 5890 | 5890 | 5890 | 5860 | 125 |
| 357 | 20240926 | 133900 | 1380082830 | 5870 | 5870 | 5870 | 5870 | 50 |
| 358 | 20240926 | 133800 | 1379789330 | 5890 | 5900 | 5900 | 5890 | 301 |
| 359 | 20240926 | 133700 | 1378014440 | 5900 | 5900 | 5900 | 5900 | 201 |
| 360 | 20240926 | 133600 | 1376828540 | 5900 | 5900 | 5900 | 5870 | 6 |
| 361 | 20240926 | 133500 | 1376793170 | 5910 | 5890 | 5910 | 5860 | 608 |
| 362 | 20240926 | 133400 | 1373216590 | 5890 | 5900 | 5900 | 5890 | 218 |
| 363 | 20240926 | 133300 | 1371931940 | 5900 | 5900 | 5900 | 5900 | 234 |
| 364 | 20240926 | 133200 | 1370551340 | 5900 | 5900 | 5900 | 5900 | 380 |
| 365 | 20240926 | 133100 | 1368309340 | 5900 | 5890 | 5900 | 5890 | 120 |
| 366 | 20240926 | 133000 | 1367601720 | 5890 | 5900 | 5900 | 5890 | 24 |
| 367 | 20240926 | 132900 | 1367460320 | 5910 | 5910 | 5910 | 5890 | 1175 |
| 368 | 20240926 | 132800 | 1360539480 | 5910 | 5890 | 5910 | 5880 | 1420 |
| 369 | 20240926 | 132700 | 1352170530 | 5890 | 5890 | 5890 | 5890 | 2 |
| 370 | 20240926 | 132600 | 1352158750 | 5900 | 5900 | 5900 | 5900 | 3 |
| 371 | 20240926 | 132500 | 1352141050 | 5900 | 5860 | 5900 | 5860 | 33 |
| 372 | 20240926 | 132400 | 1351946750 | 5860 | 5870 | 5870 | 5860 | 1337 |
| 373 | 20240926 | 132300 | 1344106930 | 5870 | 5870 | 5870 | 5870 | 1201 |
| 374 | 20240926 | 132200 | 1337057060 | 5870 | 5870 | 5870 | 5870 | 369 |
| 375 | 20240926 | 132100 | 1334891030 | 5890 | 5870 | 5890 | 5860 | 355 |
| 376 | 20240926 | 132000 | 1332806170 | 5880 | 5880 | 5880 | 5880 | 515 |
| 377 | 20240926 | 131900 | 1329777970 | 5900 | 5900 | 5900 | 5900 | 100 |
| 378 | 20240926 | 131800 | 1329187970 | 5900 | 5910 | 5910 | 5900 | 150 |
| 379 | 20240926 | 131700 | 1328301970 | 5910 | 5910 | 5910 | 5910 | 100 |
| 380 | 20240926 | 131600 | 1327710970 | 5910 | 5890 | 5910 | 5890 | 462 |
| 381 | 20240926 | 131500 | 1324989770 | 5890 | 5890 | 5890 | 5890 | 551 |
| 382 | 20240926 | 131400 | 1321744380 | 5890 | 5910 | 5910 | 5890 | 528 |
| 383 | 20240926 | 131300 | 1318628540 | 5900 | 5930 | 5930 | 5900 | 100 |
| 384 | 20240926 | 131200 | 1318035950 | 5930 | 5920 | 5930 | 5920 | 8 |
| 385 | 20240926 | 131100 | 1317988560 | 5930 | 5930 | 5930 | 5930 | 0 |
| 386 | 20240926 | 131000 | 1317988560 | 5930 | 5930 | 5930 | 5930 | 432 |
| 387 | 20240926 | 130900 | 1315426800 | 5930 | 5930 | 5930 | 5930 | 0 |
| 388 | 20240926 | 130800 | 1315426800 | 5930 | 5930 | 5930 | 5930 | 21 |
| 389 | 20240926 | 130700 | 1315302270 | 5920 | 5920 | 5920 | 5920 | 450 |
| 390 | 20240926 | 130600 | 1312638270 | 5920 | 5900 | 5920 | 5900 | 700 |
| 391 | 20240926 | 130500 | 1308494490 | 5900 | 5910 | 5910 | 5900 | 289 |
| 392 | 20240926 | 130400 | 1306789190 | 5910 | 5910 | 5910 | 5910 | 162 |
| 393 | 20240926 | 130300 | 1305831770 | 5930 | 5920 | 5930 | 5910 | 231 |
| 394 | 20240926 | 130200 | 1304466490 | 5910 | 5930 | 5930 | 5910 | 6 |
| 395 | 20240926 | 130100 | 1304431010 | 5920 | 5930 | 5930 | 5920 | 2133 |
| 396 | 20240926 | 130000 | 1291798470 | 5950 | 5950 | 5950 | 5950 | 15 |
| 397 | 20240926 | 125900 | 1291709220 | 5920 | 5930 | 5980 | 5910 | 5665 |
| 398 | 20240926 | 125800 | 1257918100 | 5920 | 5920 | 5920 | 5920 | 572 |
| 399 | 20240926 | 125700 | 1254531860 | 5950 | 5910 | 5950 | 5910 | 2123 |
| 400 | 20240926 | 125600 | 1241914230 | 5910 | 5890 | 5910 | 5890 | 3183 |
| 401 | 20240926 | 125500 | 1223134840 | 5890 | 5890 | 5890 | 5890 | 368 |
| 402 | 20240926 | 125400 | 1220967320 | 5890 | 5890 | 5890 | 5890 | 64 |
| 403 | 20240926 | 125300 | 1220590360 | 5900 | 5930 | 5930 | 5900 | 2281 |
| 404 | 20240926 | 125200 | 1207116960 | 5930 | 5870 | 5950 | 5870 | 7488 |
| 405 | 20240926 | 125100 | 1162918500 | 5870 | 5860 | 5870 | 5860 | 1021 |
| 406 | 20240926 | 125000 | 1156929550 | 5860 | 5860 | 5860 | 5860 | 582 |
| 407 | 20240926 | 124900 | 1153519030 | 5860 | 5860 | 5860 | 5860 | 304 |
| 408 | 20240926 | 124800 | 1151737590 | 5850 | 5850 | 5850 | 5850 | 0 |
| 409 | 20240926 | 124700 | 1151737590 | 5850 | 5850 | 5850 | 5850 | 0 |
| 410 | 20240926 | 124600 | 1151737590 | 5850 | 5840 | 5850 | 5840 | 3324 |
| 411 | 20240926 | 124500 | 1132297190 | 5840 | 5840 | 5840 | 5840 | 1983 |
| 412 | 20240926 | 124400 | 1120716470 | 5850 | 5840 | 5850 | 5840 | 58 |
| 413 | 20240926 | 124300 | 1120377550 | 5830 | 5830 | 5830 | 5830 | 0 |
| 414 | 20240926 | 124200 | 1120377550 | 5830 | 5830 | 5830 | 5830 | 0 |
| 415 | 20240926 | 124100 | 1120377550 | 5830 | 5830 | 5830 | 5830 | 8 |
| 416 | 20240926 | 124000 | 1120330910 | 5830 | 5830 | 5830 | 5830 | 0 |
| 417 | 20240926 | 123900 | 1120330910 | 5830 | 5830 | 5830 | 5830 | 3 |
| 418 | 20240926 | 123800 | 1120313420 | 5830 | 5830 | 5830 | 5830 | 0 |
| 419 | 20240926 | 123700 | 1120313420 | 5830 | 5830 | 5830 | 5830 | 0 |
| 420 | 20240926 | 123600 | 1120313420 | 5830 | 5830 | 5830 | 5830 | 43 |
| 421 | 20240926 | 123500 | 1120062730 | 5830 | 5830 | 5830 | 5830 | 0 |
| 422 | 20240926 | 123400 | 1120062730 | 5830 | 5840 | 5840 | 5830 | 210 |
| 423 | 20240926 | 123300 | 1118836430 | 5840 | 5840 | 5840 | 5840 | 176 |
| 424 | 20240926 | 123200 | 1117808590 | 5840 | 5840 | 5840 | 5840 | 100 |
| 425 | 20240926 | 123100 | 1117224590 | 5830 | 5830 | 5830 | 5830 | 55 |
| 426 | 20240926 | 123000 | 1116903940 | 5830 | 5830 | 5830 | 5830 | 0 |
| 427 | 20240926 | 122900 | 1116903940 | 5830 | 5830 | 5830 | 5830 | 0 |
| 428 | 20240926 | 122800 | 1116903940 | 5830 | 5830 | 5830 | 5830 | 245 |
| 429 | 20240926 | 122700 | 1115475590 | 5830 | 5830 | 5830 | 5830 | 5 |
| 430 | 20240926 | 122600 | 1115446440 | 5830 | 5820 | 5830 | 5820 | 4 |
| 431 | 20240926 | 122500 | 1115423140 | 5830 | 5830 | 5830 | 5830 | 452 |
| 432 | 20240926 | 122400 | 1112787980 | 5830 | 5830 | 5830 | 5830 | 1 |
| 433 | 20240926 | 122300 | 1112782150 | 5830 | 5830 | 5830 | 5830 | 3 |
| 434 | 20240926 | 122200 | 1112764660 | 5830 | 5830 | 5830 | 5830 | 0 |
| 435 | 20240926 | 122100 | 1112764660 | 5830 | 5830 | 5830 | 5830 | 0 |
| 436 | 20240926 | 122000 | 1112764660 | 5830 | 5830 | 5830 | 5830 | 0 |
| 437 | 20240926 | 121900 | 1112764660 | 5830 | 5830 | 5830 | 5830 | 0 |
| 438 | 20240926 | 121800 | 1112764660 | 5830 | 5830 | 5830 | 5830 | 642 |
| 439 | 20240926 | 121700 | 1109021800 | 5820 | 5820 | 5820 | 5820 | 999 |
| 440 | 20240926 | 121600 | 1103207620 | 5820 | 5820 | 5820 | 5820 | 0 |
| 441 | 20240926 | 121500 | 1103207620 | 5820 | 5830 | 5830 | 5810 | 16 |
| 442 | 20240926 | 121400 | 1103114490 | 5810 | 5810 | 5810 | 5810 | 1 |
| 443 | 20240926 | 121300 | 1103108680 | 5810 | 5810 | 5810 | 5810 | 0 |
| 444 | 20240926 | 121200 | 1103108680 | 5810 | 5820 | 5820 | 5810 | 1240 |
| 445 | 20240926 | 121100 | 1095903790 | 5820 | 5820 | 5820 | 5820 | 0 |
| 446 | 20240926 | 121000 | 1095903790 | 5820 | 5820 | 5820 | 5820 | 0 |
| 447 | 20240926 | 120900 | 1095903790 | 5820 | 5820 | 5820 | 5820 | 0 |
| 448 | 20240926 | 120800 | 1095903790 | 5820 | 5820 | 5820 | 5820 | 20 |
| 449 | 20240926 | 120700 | 1095787390 | 5830 | 5830 | 5830 | 5830 | 0 |
| 450 | 20240926 | 120600 | 1095787390 | 5830 | 5830 | 5830 | 5830 | 1 |
| 451 | 20240926 | 120500 | 1095781560 | 5810 | 5830 | 5840 | 5810 | 9603 |
| 452 | 20240926 | 120400 | 1039852780 | 5840 | 5840 | 5840 | 5840 | 169 |
| 453 | 20240926 | 120300 | 1038865820 | 5830 | 5840 | 5840 | 5830 | 5 |
| 454 | 20240926 | 120200 | 1038836630 | 5840 | 5840 | 5840 | 5840 | 352 |
| 455 | 20240926 | 120100 | 1036780950 | 5850 | 5840 | 5850 | 5830 | 515 |
| 456 | 20240926 | 120000 | 1033778070 | 5840 | 5840 | 5840 | 5840 | 56 |
| 457 | 20240926 | 115900 | 1033451030 | 5850 | 5840 | 5850 | 5840 | 38 |
| 458 | 20240926 | 115800 | 1033229090 | 5840 | 5830 | 5850 | 5830 | 4 |
| 459 | 20240926 | 115700 | 1033205740 | 5850 | 5830 | 5850 | 5830 | 3 |
| 460 | 20240926 | 115600 | 1033188230 | 5830 | 5840 | 5840 | 5830 | 103 |
| 461 | 20240926 | 115500 | 1032586740 | 5840 | 5830 | 5840 | 5830 | 17 |
| 462 | 20240926 | 115400 | 1032487510 | 5830 | 5840 | 5840 | 5830 | 487 |
| 463 | 20240926 | 115300 | 1029643450 | 5830 | 5830 | 5830 | 5830 | 3 |
| 464 | 20240926 | 115200 | 1029625960 | 5830 | 5830 | 5830 | 5830 | 2 |
| 465 | 20240926 | 115100 | 1029614300 | 5830 | 5830 | 5830 | 5830 | 31 |
| 466 | 20240926 | 115000 | 1029433570 | 5830 | 5830 | 5850 | 5830 | 29 |
| 467 | 20240926 | 114900 | 1029264120 | 5830 | 5830 | 5830 | 5830 | 415 |
| 468 | 20240926 | 114800 | 1026844670 | 5830 | 5830 | 5830 | 5830 | 10 |
| 469 | 20240926 | 114700 | 1026786370 | 5840 | 5840 | 5840 | 5830 | 511 |
| 470 | 20240926 | 114600 | 1023802170 | 5840 | 5840 | 5840 | 5840 | 8 |
| 471 | 20240926 | 114500 | 1023755450 | 5840 | 5840 | 5840 | 5840 | 13 |
| 472 | 20240926 | 114400 | 1023679530 | 5840 | 5830 | 5840 | 5830 | 316 |
| 473 | 20240926 | 114300 | 1021834870 | 5830 | 5830 | 5830 | 5830 | 29 |
| 474 | 20240926 | 114200 | 1021665800 | 5830 | 5830 | 5840 | 5830 | 87 |
| 475 | 20240926 | 114100 | 1021158000 | 5830 | 5840 | 5840 | 5830 | 287 |
| 476 | 20240926 | 114000 | 1019483810 | 5840 | 5840 | 5840 | 5840 | 280 |
| 477 | 20240926 | 113900 | 1017848610 | 5840 | 5840 | 5840 | 5840 | 26 |
| 478 | 20240926 | 113800 | 1017696770 | 5840 | 5840 | 5840 | 5840 | 30 |
| 479 | 20240926 | 113700 | 1017521570 | 5840 | 5840 | 5840 | 5840 | 26 |
| 480 | 20240926 | 113600 | 1017369730 | 5840 | 5840 | 5850 | 5840 | 27 |
| 481 | 20240926 | 113500 | 1017212040 | 5840 | 5840 | 5840 | 5840 | 503 |
| 482 | 20240926 | 113400 | 1014274520 | 5840 | 5840 | 5840 | 5840 | 23 |
| 483 | 20240926 | 113300 | 1014140200 | 5830 | 5840 | 5840 | 5830 | 31 |
| 484 | 20240926 | 113200 | 1013959410 | 5840 | 5840 | 5840 | 5840 | 438 |
| 485 | 20240926 | 113100 | 1011401490 | 5850 | 5850 | 5850 | 5850 | 1 |
| 486 | 20240926 | 113000 | 1011395640 | 5850 | 5850 | 5850 | 5840 | 106 |
| 487 | 20240926 | 112900 | 1010775890 | 5850 | 5850 | 5850 | 5850 | 1 |
| 488 | 20240926 | 112800 | 1010770040 | 5840 | 5840 | 5840 | 5840 | 125 |
| 489 | 20240926 | 112700 | 1010040040 | 5840 | 5840 | 5840 | 5840 | 732 |
| 490 | 20240926 | 112600 | 1005765160 | 5840 | 5840 | 5840 | 5840 | 11 |
| 491 | 20240926 | 112500 | 1005700920 | 5840 | 5840 | 5840 | 5840 | 178 |
| 492 | 20240926 | 112400 | 1004661400 | 5840 | 5840 | 5840 | 5840 | 26 |
| 493 | 20240926 | 112300 | 1004509560 | 5840 | 5840 | 5840 | 5840 | 48 |
| 494 | 20240926 | 112200 | 1004229240 | 5840 | 5840 | 5840 | 5840 | 284 |
| 495 | 20240926 | 112100 | 1002570680 | 5840 | 5840 | 5840 | 5840 | 101 |
| 496 | 20240926 | 112000 | 1001980840 | 5840 | 5840 | 5840 | 5840 | 633 |
| 497 | 20240926 | 111900 | 998284120 | 5850 | 5850 | 5850 | 5850 | 870 |
| 498 | 20240926 | 111800 | 993194620 | 5840 | 5830 | 5840 | 5830 | 47 |
| 499 | 20240926 | 111700 | 992920260 | 5830 | 5840 | 5840 | 5830 | 207 |
| 500 | 20240926 | 111600 | 991711700 | 5840 | 5840 | 5840 | 5840 | 1157 |
| 501 | 20240926 | 111500 | 984954820 | 5830 | 5830 | 5840 | 5830 | 263 |
| 502 | 20240926 | 111400 | 983419530 | 5830 | 5840 | 5840 | 5830 | 1010 |
| 503 | 20240926 | 111300 | 977531030 | 5830 | 5830 | 5830 | 5830 | 11 |
| 504 | 20240926 | 111200 | 977466900 | 5840 | 5840 | 5840 | 5840 | 0 |
| 505 | 20240926 | 111100 | 977466900 | 5840 | 5840 | 5840 | 5840 | 612 |
| 506 | 20240926 | 111000 | 973892820 | 5830 | 5830 | 5840 | 5830 | 291 |
| 507 | 20240926 | 110900 | 972196270 | 5830 | 5830 | 5830 | 5830 | 0 |
| 508 | 20240926 | 110800 | 972196270 | 5830 | 5820 | 5830 | 5820 | 360 |
| 509 | 20240926 | 110700 | 970100800 | 5820 | 5820 | 5820 | 5820 | 2 |
| 510 | 20240926 | 110600 | 970089160 | 5820 | 5830 | 5830 | 5820 | 292 |
| 511 | 20240926 | 110500 | 968387810 | 5830 | 5830 | 5830 | 5830 | 23 |
| 512 | 20240926 | 110400 | 968253720 | 5850 | 5850 | 5850 | 5850 | 0 |
| 513 | 20240926 | 110300 | 968253720 | 5850 | 5840 | 5850 | 5840 | 40 |
| 514 | 20240926 | 110200 | 968020090 | 5830 | 5830 | 5830 | 5830 | 898 |
| 515 | 20240926 | 110100 | 962784750 | 5850 | 5850 | 5850 | 5850 | 0 |
| 516 | 20240926 | 110000 | 962784750 | 5850 | 5850 | 5850 | 5850 | 128 |
| 517 | 20240926 | 105900 | 962035950 | 5820 | 5850 | 5850 | 5820 | 3 |
| 518 | 20240926 | 105800 | 962018430 | 5830 | 5850 | 5850 | 5830 | 2572 |
| 519 | 20240926 | 105700 | 946997430 | 5850 | 5850 | 5850 | 5850 | 313 |
| 520 | 20240926 | 105600 | 945166380 | 5850 | 5840 | 5850 | 5840 | 4 |
| 521 | 20240926 | 105500 | 945143010 | 5840 | 5840 | 5840 | 5840 | 47 |
| 522 | 20240926 | 105400 | 944868530 | 5840 | 5850 | 5850 | 5840 | 110 |
| 523 | 20240926 | 105300 | 944226030 | 5840 | 5840 | 5850 | 5840 | 950 |
| 524 | 20240926 | 105200 | 938678000 | 5840 | 5840 | 5840 | 5840 | 0 |
| 525 | 20240926 | 105100 | 938678000 | 5840 | 5840 | 5840 | 5840 | 0 |
| 526 | 20240926 | 105000 | 938678000 | 5840 | 5840 | 5840 | 5840 | 0 |
| 527 | 20240926 | 104900 | 938678000 | 5840 | 5840 | 5840 | 5840 | 182 |
| 528 | 20240926 | 104800 | 937615120 | 5840 | 5840 | 5840 | 5840 | 1 |
| 529 | 20240926 | 104700 | 937609280 | 5800 | 5830 | 5830 | 5800 | 2149 |
| 530 | 20240926 | 104600 | 925120300 | 5830 | 5830 | 5830 | 5830 | 493 |
| 531 | 20240926 | 104500 | 922246110 | 5820 | 5810 | 5820 | 5810 | 781 |
| 532 | 20240926 | 104400 | 917702620 | 5820 | 5820 | 5820 | 5820 | 1 |
| 533 | 20240926 | 104300 | 917696800 | 5820 | 5830 | 5830 | 5810 | 156 |
| 534 | 20240926 | 104200 | 916788880 | 5820 | 5820 | 5820 | 5820 | 530 |
| 535 | 20240926 | 104100 | 913704280 | 5820 | 5820 | 5820 | 5820 | 0 |
| 536 | 20240926 | 104000 | 913704280 | 5820 | 5830 | 5830 | 5820 | 52 |
| 537 | 20240926 | 103900 | 913401140 | 5830 | 5830 | 5830 | 5830 | 314 |
| 538 | 20240926 | 103800 | 911570520 | 5830 | 5840 | 5840 | 5830 | 285 |
| 539 | 20240926 | 103700 | 909906140 | 5840 | 5840 | 5850 | 5840 | 1114 |
| 540 | 20240926 | 103600 | 903400370 | 5850 | 5860 | 5860 | 5850 | 398 |
| 541 | 20240926 | 103500 | 901072050 | 5840 | 5850 | 5850 | 5840 | 170 |
| 542 | 20240926 | 103400 | 900079150 | 5860 | 5810 | 5860 | 5810 | 4008 |
| 543 | 20240926 | 103300 | 876716330 | 5800 | 5790 | 5800 | 5790 | 960 |
| 544 | 20240926 | 103200 | 871148340 | 5780 | 5780 | 5780 | 5780 | 0 |
| 545 | 20240926 | 103100 | 871148340 | 5780 | 5790 | 5790 | 5780 | 754 |
| 546 | 20240926 | 103000 | 866783520 | 5810 | 5800 | 5810 | 5790 | 16 |
| 547 | 20240926 | 102900 | 866690760 | 5790 | 5790 | 5790 | 5790 | 0 |
| 548 | 20240926 | 102800 | 866690760 | 5790 | 5790 | 5790 | 5790 | 721 |
| 549 | 20240926 | 102700 | 862516170 | 5810 | 5810 | 5810 | 5810 | 2 |
| 550 | 20240926 | 102600 | 862504550 | 5810 | 5810 | 5810 | 5810 | 0 |
| 551 | 20240926 | 102500 | 862504550 | 5810 | 5810 | 5810 | 5810 | 0 |
| 552 | 20240926 | 102400 | 862504550 | 5810 | 5810 | 5810 | 5810 | 774 |
| 553 | 20240926 | 102300 | 858007610 | 5800 | 5800 | 5800 | 5790 | 7508 |
| 554 | 20240926 | 102200 | 814464330 | 5800 | 5800 | 5800 | 5800 | 0 |
| 555 | 20240926 | 102100 | 814464330 | 5800 | 5800 | 5800 | 5800 | 2588 |
| 556 | 20240926 | 102000 | 799453930 | 5800 | 5820 | 5820 | 5800 | 3413 |
| 557 | 20240926 | 101900 | 779613600 | 5820 | 5810 | 5820 | 5810 | 717 |
| 558 | 20240926 | 101800 | 775441590 | 5810 | 5810 | 5820 | 5810 | 50 |
| 559 | 20240926 | 101700 | 775151030 | 5820 | 5800 | 5820 | 5800 | 30 |
| 560 | 20240926 | 101600 | 774976740 | 5800 | 5800 | 5800 | 5800 | 1012 |
| 561 | 20240926 | 101500 | 769107140 | 5820 | 5820 | 5820 | 5820 | 1 |
| 562 | 20240926 | 101400 | 769101320 | 5800 | 5810 | 5810 | 5800 | 2077 |
| 563 | 20240926 | 101300 | 757044700 | 5810 | 5810 | 5810 | 5810 | 10 |
| 564 | 20240926 | 101200 | 756986600 | 5820 | 5820 | 5820 | 5810 | 470 |
| 565 | 20240926 | 101100 | 754254170 | 5820 | 5810 | 5820 | 5810 | 186 |
| 566 | 20240926 | 101000 | 753171860 | 5800 | 5810 | 5810 | 5800 | 84 |
| 567 | 20240926 | 100900 | 752684510 | 5830 | 5810 | 5830 | 5800 | 1573 |
| 568 | 20240926 | 100800 | 743550350 | 5820 | 5820 | 5820 | 5820 | 0 |
| 569 | 20240926 | 100700 | 743550350 | 5820 | 5820 | 5820 | 5820 | 711 |
| 570 | 20240926 | 100600 | 739412330 | 5820 | 5810 | 5820 | 5800 | 1097 |
| 571 | 20240926 | 100500 | 733039510 | 5830 | 5830 | 5830 | 5830 | 0 |
| 572 | 20240926 | 100400 | 733039510 | 5830 | 5810 | 5830 | 5800 | 1925 |
| 573 | 20240926 | 100300 | 721853620 | 5800 | 5830 | 5830 | 5800 | 3948 |
| 574 | 20240926 | 100200 | 698907300 | 5820 | 5840 | 5840 | 5820 | 22 |
| 575 | 20240926 | 100100 | 698778960 | 5840 | 5840 | 5840 | 5840 | 1 |
| 576 | 20240926 | 100000 | 698773120 | 5840 | 5820 | 5840 | 5810 | 1288 |
| 577 | 20240926 | 095900 | 691284710 | 5820 | 5830 | 5830 | 5820 | 1339 |
| 578 | 20240926 | 095800 | 683484560 | 5830 | 5830 | 5830 | 5830 | 57 |
| 579 | 20240926 | 095700 | 683152250 | 5830 | 5830 | 5840 | 5830 | 561 |
| 580 | 20240926 | 095600 | 679881610 | 5820 | 5820 | 5820 | 5820 | 0 |
| 581 | 20240926 | 095500 | 679881610 | 5820 | 5820 | 5820 | 5820 | 0 |
| 582 | 20240926 | 095400 | 679881610 | 5820 | 5830 | 5830 | 5820 | 21 |
| 583 | 20240926 | 095300 | 679759380 | 5810 | 5830 | 5830 | 5810 | 700 |
| 584 | 20240926 | 095200 | 675685740 | 5830 | 5830 | 5830 | 5830 | 131 |
| 585 | 20240926 | 095100 | 674922010 | 5820 | 5830 | 5830 | 5820 | 436 |
| 586 | 20240926 | 095000 | 672380670 | 5840 | 5830 | 5840 | 5830 | 28 |
| 587 | 20240926 | 094900 | 672217180 | 5820 | 5820 | 5820 | 5810 | 1291 |
| 588 | 20240926 | 094800 | 664706970 | 5820 | 5810 | 5820 | 5810 | 490 |
| 589 | 20240926 | 094700 | 661856170 | 5810 | 5810 | 5810 | 5810 | 671 |
| 590 | 20240926 | 094600 | 657957660 | 5800 | 5820 | 5820 | 5800 | 2001 |
| 591 | 20240926 | 094500 | 646342290 | 5820 | 5810 | 5820 | 5810 | 252 |
| 592 | 20240926 | 094400 | 644876170 | 5850 | 5850 | 5850 | 5810 | 2401 |
| 593 | 20240926 | 094300 | 630847910 | 5830 | 5870 | 5870 | 5800 | 6233 |
| 594 | 20240926 | 094200 | 594579900 | 5870 | 5850 | 5870 | 5850 | 654 |
| 595 | 20240926 | 094100 | 590747000 | 5870 | 5870 | 5880 | 5830 | 7499 |
| 596 | 20240926 | 094000 | 546787250 | 5870 | 5850 | 5870 | 5850 | 1201 |
| 597 | 20240926 | 093900 | 539749960 | 5850 | 5840 | 5860 | 5840 | 532 |
| 598 | 20240926 | 093800 | 536638510 | 5840 | 5830 | 5840 | 5830 | 133 |
| 599 | 20240926 | 093700 | 535863040 | 5830 | 5810 | 5830 | 5810 | 2580 |
| 600 | 20240926 | 093600 | 520828240 | 5820 | 5810 | 5820 | 5810 | 356 |
| 601 | 20240926 | 093500 | 518759180 | 5810 | 5810 | 5820 | 5810 | 808 |
| 602 | 20240926 | 093400 | 514062570 | 5820 | 5820 | 5820 | 5810 | 1881 |
| 603 | 20240926 | 093300 | 503131770 | 5820 | 5820 | 5830 | 5820 | 644 |
| 604 | 20240926 | 093200 | 499383670 | 5820 | 5830 | 5830 | 5820 | 603 |
| 605 | 20240926 | 093100 | 495874110 | 5820 | 5830 | 5830 | 5820 | 566 |
| 606 | 20240926 | 093000 | 492579350 | 5820 | 5820 | 5820 | 5820 | 223 |
| 607 | 20240926 | 092900 | 491281490 | 5810 | 5810 | 5820 | 5810 | 370 |
| 608 | 20240926 | 092800 | 489130290 | 5810 | 5820 | 5830 | 5810 | 3485 |
| 609 | 20240926 | 092700 | 468879540 | 5810 | 5830 | 5830 | 5810 | 812 |
| 610 | 20240926 | 092600 | 464155940 | 5830 | 5810 | 5840 | 5810 | 66 |
| 611 | 20240926 | 092500 | 463771330 | 5810 | 5820 | 5850 | 5810 | 2208 |
| 612 | 20240926 | 092400 | 450920130 | 5830 | 5830 | 5840 | 5820 | 1684 |
| 613 | 20240926 | 092300 | 441103080 | 5830 | 5850 | 5860 | 5830 | 2712 |
| 614 | 20240926 | 092200 | 425251860 | 5860 | 5840 | 5860 | 5840 | 127 |
| 615 | 20240926 | 092100 | 424509160 | 5840 | 5830 | 5840 | 5830 | 1469 |
| 616 | 20240926 | 092000 | 415932180 | 5840 | 5840 | 5840 | 5820 | 404 |
| 617 | 20240926 | 091900 | 413578360 | 5830 | 5830 | 5830 | 5820 | 492 |
| 618 | 20240926 | 091800 | 410711320 | 5840 | 5850 | 5850 | 5840 | 1583 |
| 619 | 20240926 | 091700 | 401460190 | 5850 | 5850 | 5850 | 5850 | 420 |
| 620 | 20240926 | 091600 | 399003190 | 5850 | 5840 | 5850 | 5840 | 1170 |
| 621 | 20240926 | 091500 | 392170290 | 5850 | 5860 | 5890 | 5850 | 3032 |
| 622 | 20240926 | 091400 | 374423430 | 5860 | 5860 | 5880 | 5850 | 700 |
| 623 | 20240926 | 091300 | 370310460 | 5860 | 5880 | 5880 | 5850 | 2845 |
| 624 | 20240926 | 091200 | 353646120 | 5890 | 5900 | 5900 | 5870 | 1389 |
| 625 | 20240926 | 091100 | 345466820 | 5900 | 5860 | 5900 | 5850 | 3924 |
| 626 | 20240926 | 091000 | 322347320 | 5860 | 5850 | 5860 | 5840 | 377 |
| 627 | 20240926 | 090900 | 320139710 | 5850 | 5830 | 5850 | 5830 | 396 |
| 628 | 20240926 | 090800 | 317823180 | 5830 | 5840 | 5850 | 5820 | 2293 |
| 629 | 20240926 | 090700 | 304426560 | 5820 | 5800 | 5850 | 5800 | 3489 |
| 630 | 20240926 | 090600 | 284113210 | 5800 | 5780 | 5830 | 5770 | 7177 |
| 631 | 20240926 | 090500 | 242527370 | 5790 | 5820 | 5820 | 5740 | 12931 |
| 632 | 20240926 | 090400 | 167771740 | 5830 | 5870 | 5880 | 5830 | 2699 |
| 633 | 20240926 | 090300 | 151978860 | 5870 | 5830 | 5880 | 5820 | 2356 |
| 634 | 20240926 | 090200 | 138175840 | 5830 | 5840 | 5840 | 5800 | 7642 |
| 635 | 20240926 | 090100 | 93733180 | 5830 | 5850 | 5850 | 5820 | 1040 |
| 636 | 20240926 | 090000 | 87674020 | 5830 | 5820 | 5880 | 5810 | 15048 |