30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 192000 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 2486 |
| 3 | 20240923 | 191900 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 4 | 20240923 | 191800 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 5 | 20240923 | 191700 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 6 | 20240923 | 191600 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 7 | 20240923 | 191500 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 8 | 20240923 | 191400 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 9 | 20240923 | 191300 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 10 | 20240923 | 191200 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 11 | 20240923 | 191100 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 12 | 20240923 | 191000 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 13 | 20240923 | 190900 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 14 | 20240923 | 190800 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 15 | 20240923 | 190700 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 16 | 20240923 | 190600 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 17 | 20240923 | 190500 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 18 | 20240923 | 190400 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 19 | 20240923 | 190300 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 20 | 20240923 | 190200 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 21 | 20240923 | 190100 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 22 | 20240923 | 190000 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 23 | 20240923 | 185900 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 24 | 20240923 | 185800 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 25 | 20240923 | 185700 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 26 | 20240923 | 185600 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 27 | 20240923 | 185500 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 28 | 20240923 | 185400 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 29 | 20240923 | 185300 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 30 | 20240923 | 185200 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 31 | 20240923 | 185100 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 32 | 20240923 | 185000 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 2486 |
| 33 | 20240923 | 184900 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 34 | 20240923 | 184800 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 35 | 20240923 | 184700 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 36 | 20240923 | 184600 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 37 | 20240923 | 184500 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 38 | 20240923 | 184400 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 39 | 20240923 | 184300 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 40 | 20240923 | 184200 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 41 | 20240923 | 184100 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 42 | 20240923 | 184000 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 43 | 20240923 | 183900 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 44 | 20240923 | 183800 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 45 | 20240923 | 183700 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 46 | 20240923 | 183600 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 47 | 20240923 | 183500 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 48 | 20240923 | 183400 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 49 | 20240923 | 183300 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 50 | 20240923 | 183200 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 51 | 20240923 | 183100 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 52 | 20240923 | 183000 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 53 | 20240923 | 182900 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 54 | 20240923 | 182800 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 55 | 20240923 | 182700 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 56 | 20240923 | 182600 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 57 | 20240923 | 182500 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 58 | 20240923 | 182400 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 59 | 20240923 | 182300 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 60 | 20240923 | 182200 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 61 | 20240923 | 182100 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 62 | 20240923 | 182000 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 2486 |
| 63 | 20240923 | 181900 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 64 | 20240923 | 181800 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 65 | 20240923 | 181700 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 66 | 20240923 | 181600 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 67 | 20240923 | 181500 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 68 | 20240923 | 181400 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 69 | 20240923 | 181300 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 70 | 20240923 | 181200 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 71 | 20240923 | 181100 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 72 | 20240923 | 181000 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 73 | 20240923 | 180900 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 74 | 20240923 | 180800 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 75 | 20240923 | 180700 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 76 | 20240923 | 180600 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 77 | 20240923 | 180500 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 78 | 20240923 | 180400 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 79 | 20240923 | 180300 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 80 | 20240923 | 180200 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 81 | 20240923 | 180100 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 82 | 20240923 | 180000 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 83 | 20240923 | 175900 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 84 | 20240923 | 175800 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 85 | 20240923 | 175700 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 86 | 20240923 | 175600 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 87 | 20240923 | 175500 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 88 | 20240923 | 175400 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 89 | 20240923 | 175300 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 90 | 20240923 | 175200 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 91 | 20240923 | 175100 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 92 | 20240923 | 175000 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 2486 |
| 93 | 20240923 | 174900 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 94 | 20240923 | 174800 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 95 | 20240923 | 174700 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 96 | 20240923 | 174600 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 97 | 20240923 | 174500 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 98 | 20240923 | 174400 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 99 | 20240923 | 174300 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 100 | 20240923 | 174200 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 101 | 20240923 | 174100 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 102 | 20240923 | 174000 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 103 | 20240923 | 173900 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 104 | 20240923 | 173800 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 105 | 20240923 | 173700 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 106 | 20240923 | 173600 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 107 | 20240923 | 173500 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 108 | 20240923 | 173400 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 109 | 20240923 | 173300 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 110 | 20240923 | 173200 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 111 | 20240923 | 173100 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 112 | 20240923 | 173000 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 113 | 20240923 | 172900 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 114 | 20240923 | 172800 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 115 | 20240923 | 172700 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 116 | 20240923 | 172600 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 117 | 20240923 | 172500 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 118 | 20240923 | 172400 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 119 | 20240923 | 172300 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 120 | 20240923 | 172200 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 121 | 20240923 | 172100 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 122 | 20240923 | 172000 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 2486 |
| 123 | 20240923 | 171900 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 124 | 20240923 | 171800 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 125 | 20240923 | 171700 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 126 | 20240923 | 171600 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 127 | 20240923 | 171500 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 128 | 20240923 | 171400 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 129 | 20240923 | 171300 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 130 | 20240923 | 171200 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 131 | 20240923 | 171100 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 132 | 20240923 | 171000 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 133 | 20240923 | 170900 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 134 | 20240923 | 170800 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 135 | 20240923 | 170700 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 136 | 20240923 | 170600 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 137 | 20240923 | 170500 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 138 | 20240923 | 170400 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 139 | 20240923 | 170300 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 140 | 20240923 | 170200 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 141 | 20240923 | 170100 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 142 | 20240923 | 170000 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 143 | 20240923 | 165900 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 144 | 20240923 | 165800 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 145 | 20240923 | 165700 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 146 | 20240923 | 165600 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 147 | 20240923 | 165500 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 148 | 20240923 | 165400 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 149 | 20240923 | 165300 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 150 | 20240923 | 165200 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 151 | 20240923 | 165100 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 152 | 20240923 | 165000 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 2486 |
| 153 | 20240923 | 164900 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 154 | 20240923 | 164800 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 155 | 20240923 | 164700 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 156 | 20240923 | 164600 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 157 | 20240923 | 164500 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 158 | 20240923 | 164400 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 159 | 20240923 | 164300 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 160 | 20240923 | 164200 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 161 | 20240923 | 164100 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 162 | 20240923 | 164000 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 163 | 20240923 | 163900 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 164 | 20240923 | 163800 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 165 | 20240923 | 163700 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 166 | 20240923 | 163600 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 167 | 20240923 | 163500 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 168 | 20240923 | 163400 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 169 | 20240923 | 163300 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 170 | 20240923 | 163200 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 171 | 20240923 | 163100 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 172 | 20240923 | 163000 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 173 | 20240923 | 162900 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 174 | 20240923 | 162800 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 175 | 20240923 | 162700 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 176 | 20240923 | 162600 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 177 | 20240923 | 162500 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 178 | 20240923 | 162400 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 179 | 20240923 | 162300 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 180 | 20240923 | 162200 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 181 | 20240923 | 162100 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 182 | 20240923 | 162000 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 2486 |
| 183 | 20240923 | 161900 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 184 | 20240923 | 161800 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 185 | 20240923 | 161700 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 186 | 20240923 | 161600 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 187 | 20240923 | 161500 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 188 | 20240923 | 161400 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 189 | 20240923 | 161300 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 190 | 20240923 | 161200 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 191 | 20240923 | 161100 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 192 | 20240923 | 161000 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 193 | 20240923 | 160900 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 194 | 20240923 | 160800 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 195 | 20240923 | 160700 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 196 | 20240923 | 160600 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 197 | 20240923 | 160500 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 198 | 20240923 | 160400 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 199 | 20240923 | 160300 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 200 | 20240923 | 160200 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 201 | 20240923 | 160100 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 202 | 20240923 | 160000 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 203 | 20240923 | 155900 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 204 | 20240923 | 155800 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 205 | 20240923 | 155700 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 206 | 20240923 | 155600 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 207 | 20240923 | 155500 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 208 | 20240923 | 155400 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 209 | 20240923 | 155300 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 210 | 20240923 | 155200 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 211 | 20240923 | 155100 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 212 | 20240923 | 155000 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 2486 |
| 213 | 20240923 | 154900 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 214 | 20240923 | 154800 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 215 | 20240923 | 154700 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 216 | 20240923 | 154600 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 217 | 20240923 | 154500 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 218 | 20240923 | 154400 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 219 | 20240923 | 154300 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 220 | 20240923 | 154200 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 221 | 20240923 | 154100 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 222 | 20240923 | 154000 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 223 | 20240923 | 153900 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 224 | 20240923 | 153800 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 225 | 20240923 | 153700 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 226 | 20240923 | 153600 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 227 | 20240923 | 153500 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 228 | 20240923 | 153400 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 229 | 20240923 | 153300 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 230 | 20240923 | 153200 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 231 | 20240923 | 153100 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 232 | 20240923 | 153000 | 1940359630 | 6450 | 6450 | 6450 | 6450 | 2486 |
| 233 | 20240923 | 152900 | 1924324930 | 6430 | 6430 | 6430 | 6430 | 0 |
| 234 | 20240923 | 152800 | 1924324930 | 6430 | 6430 | 6430 | 6430 | 0 |
| 235 | 20240923 | 152700 | 1924324930 | 6430 | 6430 | 6430 | 6430 | 0 |
| 236 | 20240923 | 152600 | 1924324930 | 6430 | 6430 | 6430 | 6430 | 0 |
| 237 | 20240923 | 152500 | 1924324930 | 6430 | 6430 | 6430 | 6430 | 0 |
| 238 | 20240923 | 152400 | 1924324930 | 6430 | 6430 | 6430 | 6430 | 0 |
| 239 | 20240923 | 152300 | 1924324930 | 6430 | 6430 | 6430 | 6430 | 0 |
| 240 | 20240923 | 152200 | 1924324930 | 6430 | 6430 | 6430 | 6430 | 0 |
| 241 | 20240923 | 152100 | 1924324930 | 6430 | 6430 | 6430 | 6430 | 0 |
| 242 | 20240923 | 152000 | 1924324930 | 6430 | 6430 | 6430 | 6430 | 0 |
| 243 | 20240923 | 151900 | 1924324930 | 6430 | 6440 | 6440 | 6430 | 298 |
| 244 | 20240923 | 151800 | 1922407380 | 6430 | 6440 | 6440 | 6430 | 95 |
| 245 | 20240923 | 151700 | 1921795650 | 6430 | 6420 | 6430 | 6420 | 737 |
| 246 | 20240923 | 151600 | 1917061000 | 6420 | 6430 | 6430 | 6420 | 887 |
| 247 | 20240923 | 151500 | 1911358690 | 6440 | 6430 | 6440 | 6420 | 1073 |
| 248 | 20240923 | 151400 | 1904459140 | 6420 | 6440 | 6440 | 6420 | 100 |
| 249 | 20240923 | 151300 | 1903815540 | 6430 | 6420 | 6430 | 6420 | 37 |
| 250 | 20240923 | 151200 | 1903577760 | 6430 | 6430 | 6430 | 6430 | 0 |
| 251 | 20240923 | 151100 | 1903577760 | 6430 | 6430 | 6430 | 6430 | 1 |
| 252 | 20240923 | 151000 | 1903571330 | 6430 | 6430 | 6430 | 6430 | 21 |
| 253 | 20240923 | 150900 | 1903436300 | 6430 | 6430 | 6430 | 6420 | 1535 |
| 254 | 20240923 | 150800 | 1893571180 | 6430 | 6420 | 6430 | 6420 | 550 |
| 255 | 20240923 | 150700 | 1890040120 | 6420 | 6420 | 6420 | 6410 | 246 |
| 256 | 20240923 | 150600 | 1888461900 | 6410 | 6410 | 6410 | 6410 | 0 |
| 257 | 20240923 | 150500 | 1888461900 | 6410 | 6420 | 6420 | 6410 | 5 |
| 258 | 20240923 | 150400 | 1888429810 | 6420 | 6420 | 6420 | 6420 | 509 |
| 259 | 20240923 | 150300 | 1885162030 | 6420 | 6420 | 6420 | 6420 | 10 |
| 260 | 20240923 | 150200 | 1885097830 | 6420 | 6450 | 6450 | 6420 | 4723 |
| 261 | 20240923 | 150100 | 1854718690 | 6450 | 6450 | 6450 | 6450 | 28 |
| 262 | 20240923 | 150000 | 1854538090 | 6450 | 6450 | 6450 | 6450 | 230 |
| 263 | 20240923 | 145900 | 1853054590 | 6450 | 6450 | 6450 | 6440 | 378 |
| 264 | 20240923 | 145800 | 1850618020 | 6450 | 6450 | 6450 | 6450 | 164 |
| 265 | 20240923 | 145700 | 1849560220 | 6450 | 6450 | 6450 | 6440 | 1736 |
| 266 | 20240923 | 145600 | 1838364020 | 6440 | 6450 | 6450 | 6440 | 210 |
| 267 | 20240923 | 145500 | 1837010520 | 6450 | 6450 | 6450 | 6450 | 507 |
| 268 | 20240923 | 145400 | 1833740370 | 6450 | 6450 | 6450 | 6450 | 187 |
| 269 | 20240923 | 145300 | 1832534220 | 6450 | 6440 | 6450 | 6440 | 148 |
| 270 | 20240923 | 145200 | 1831579930 | 6450 | 6440 | 6450 | 6430 | 229 |
| 271 | 20240923 | 145100 | 1830105100 | 6440 | 6450 | 6450 | 6440 | 1050 |
| 272 | 20240923 | 145000 | 1823338400 | 6450 | 6440 | 6450 | 6440 | 2856 |
| 273 | 20240923 | 144900 | 1804945410 | 6450 | 6450 | 6450 | 6440 | 332 |
| 274 | 20240923 | 144800 | 1802804460 | 6450 | 6450 | 6450 | 6450 | 181 |
| 275 | 20240923 | 144700 | 1801637010 | 6450 | 6450 | 6450 | 6450 | 1365 |
| 276 | 20240923 | 144600 | 1792832760 | 6450 | 6450 | 6450 | 6450 | 305 |
| 277 | 20240923 | 144500 | 1790865510 | 6450 | 6450 | 6450 | 6450 | 90 |
| 278 | 20240923 | 144400 | 1790285010 | 6440 | 6440 | 6440 | 6440 | 1455 |
| 279 | 20240923 | 144300 | 1780914810 | 6440 | 6440 | 6440 | 6430 | 76 |
| 280 | 20240923 | 144200 | 1780425380 | 6440 | 6440 | 6440 | 6430 | 68 |
| 281 | 20240923 | 144100 | 1779987560 | 6440 | 6440 | 6440 | 6440 | 1376 |
| 282 | 20240923 | 144000 | 1771126120 | 6440 | 6440 | 6440 | 6440 | 414 |
| 283 | 20240923 | 143900 | 1768459960 | 6440 | 6440 | 6440 | 6440 | 0 |
| 284 | 20240923 | 143800 | 1768459960 | 6440 | 6440 | 6440 | 6440 | 255 |
| 285 | 20240923 | 143700 | 1766817760 | 6440 | 6430 | 6440 | 6420 | 847 |
| 286 | 20240923 | 143600 | 1761374490 | 6430 | 6430 | 6430 | 6430 | 251 |
| 287 | 20240923 | 143500 | 1759760560 | 6430 | 6440 | 6440 | 6430 | 276 |
| 288 | 20240923 | 143400 | 1757985430 | 6440 | 6430 | 6440 | 6430 | 229 |
| 289 | 20240923 | 143300 | 1756512750 | 6440 | 6440 | 6440 | 6430 | 508 |
| 290 | 20240923 | 143200 | 1753244030 | 6440 | 6440 | 6440 | 6430 | 50 |
| 291 | 20240923 | 143100 | 1752922060 | 6440 | 6440 | 6440 | 6430 | 166 |
| 292 | 20240923 | 143000 | 1751853050 | 6430 | 6430 | 6440 | 6430 | 237 |
| 293 | 20240923 | 142900 | 1750327500 | 6440 | 6430 | 6440 | 6430 | 174 |
| 294 | 20240923 | 142800 | 1749207050 | 6430 | 6430 | 6440 | 6430 | 555 |
| 295 | 20240923 | 142700 | 1745637450 | 6430 | 6430 | 6440 | 6430 | 131 |
| 296 | 20240923 | 142600 | 1744795090 | 6430 | 6430 | 6440 | 6420 | 25 |
| 297 | 20240923 | 142500 | 1744634300 | 6440 | 6420 | 6440 | 6420 | 731 |
| 298 | 20240923 | 142400 | 1739936550 | 6420 | 6410 | 6420 | 6410 | 193 |
| 299 | 20240923 | 142300 | 1738697760 | 6410 | 6430 | 6430 | 6410 | 788 |
| 300 | 20240923 | 142200 | 1733645510 | 6420 | 6420 | 6420 | 6410 | 350 |
| 301 | 20240923 | 142100 | 1731398580 | 6420 | 6420 | 6420 | 6410 | 149 |
| 302 | 20240923 | 142000 | 1730442050 | 6420 | 6420 | 6420 | 6420 | 216 |
| 303 | 20240923 | 141900 | 1729055330 | 6410 | 6420 | 6420 | 6410 | 218 |
| 304 | 20240923 | 141800 | 1727657020 | 6410 | 6420 | 6420 | 6410 | 462 |
| 305 | 20240923 | 141700 | 1724694980 | 6420 | 6410 | 6420 | 6410 | 595 |
| 306 | 20240923 | 141600 | 1720879550 | 6410 | 6420 | 6420 | 6410 | 223 |
| 307 | 20240923 | 141500 | 1719449070 | 6400 | 6430 | 6430 | 6400 | 1392 |
| 308 | 20240923 | 141400 | 1710528220 | 6430 | 6440 | 6440 | 6410 | 2335 |
| 309 | 20240923 | 141300 | 1695528820 | 6440 | 6440 | 6440 | 6430 | 833 |
| 310 | 20240923 | 141200 | 1690164310 | 6450 | 6450 | 6460 | 6450 | 191 |
| 311 | 20240923 | 141100 | 1688931080 | 6450 | 6460 | 6460 | 6450 | 355 |
| 312 | 20240923 | 141000 | 1686640370 | 6460 | 6460 | 6460 | 6460 | 76 |
| 313 | 20240923 | 140900 | 1686149410 | 6460 | 6460 | 6460 | 6460 | 291 |
| 314 | 20240923 | 140800 | 1684269550 | 6460 | 6460 | 6460 | 6450 | 1064 |
| 315 | 20240923 | 140700 | 1677405860 | 6460 | 6460 | 6460 | 6450 | 2232 |
| 316 | 20240923 | 140600 | 1662987190 | 6460 | 6460 | 6460 | 6460 | 115 |
| 317 | 20240923 | 140500 | 1662244290 | 6460 | 6460 | 6460 | 6460 | 71 |
| 318 | 20240923 | 140400 | 1661785630 | 6460 | 6460 | 6460 | 6460 | 186 |
| 319 | 20240923 | 140300 | 1660584070 | 6460 | 6460 | 6460 | 6450 | 1043 |
| 320 | 20240923 | 140200 | 1653855600 | 6460 | 6480 | 6480 | 6460 | 1303 |
| 321 | 20240923 | 140100 | 1645437770 | 6480 | 6470 | 6480 | 6470 | 185 |
| 322 | 20240923 | 140000 | 1644239100 | 6480 | 6470 | 6480 | 6470 | 137 |
| 323 | 20240923 | 135900 | 1643351820 | 6470 | 6470 | 6480 | 6470 | 216 |
| 324 | 20240923 | 135800 | 1641952610 | 6470 | 6470 | 6480 | 6470 | 118 |
| 325 | 20240923 | 135700 | 1641189010 | 6480 | 6480 | 6480 | 6470 | 51 |
| 326 | 20240923 | 135600 | 1640858610 | 6470 | 6470 | 6480 | 6470 | 189 |
| 327 | 20240923 | 135500 | 1639635420 | 6460 | 6470 | 6480 | 6460 | 394 |
| 328 | 20240923 | 135400 | 1637088110 | 6470 | 6470 | 6480 | 6470 | 58 |
| 329 | 20240923 | 135300 | 1636712480 | 6470 | 6480 | 6480 | 6470 | 1149 |
| 330 | 20240923 | 135200 | 1629277220 | 6480 | 6480 | 6480 | 6480 | 131 |
| 331 | 20240923 | 135100 | 1628428340 | 6480 | 6480 | 6490 | 6480 | 194 |
| 332 | 20240923 | 135000 | 1627169650 | 6480 | 6490 | 6490 | 6480 | 141 |
| 333 | 20240923 | 134900 | 1626254800 | 6480 | 6480 | 6480 | 6480 | 203 |
| 334 | 20240923 | 134800 | 1624939360 | 6490 | 6480 | 6510 | 6470 | 973 |
| 335 | 20240923 | 134700 | 1618632460 | 6480 | 6480 | 6480 | 6480 | 120 |
| 336 | 20240923 | 134600 | 1617854860 | 6480 | 6500 | 6510 | 6480 | 997 |
| 337 | 20240923 | 134500 | 1611389420 | 6500 | 6500 | 6520 | 6490 | 143 |
| 338 | 20240923 | 134400 | 1610459060 | 6500 | 6510 | 6510 | 6500 | 198 |
| 339 | 20240923 | 134300 | 1609171810 | 6510 | 6480 | 6510 | 6480 | 1051 |
| 340 | 20240923 | 134200 | 1602355820 | 6490 | 6490 | 6490 | 6480 | 88 |
| 341 | 20240923 | 134100 | 1601785290 | 6480 | 6500 | 6500 | 6480 | 7192 |
| 342 | 20240923 | 134000 | 1555126840 | 6510 | 6510 | 6520 | 6510 | 1205 |
| 343 | 20240923 | 133900 | 1547281660 | 6500 | 6500 | 6510 | 6500 | 219 |
| 344 | 20240923 | 133800 | 1545857480 | 6510 | 6510 | 6510 | 6510 | 147 |
| 345 | 20240923 | 133700 | 1544900510 | 6510 | 6510 | 6510 | 6510 | 168 |
| 346 | 20240923 | 133600 | 1543806830 | 6510 | 6500 | 6510 | 6500 | 890 |
| 347 | 20240923 | 133500 | 1538021160 | 6500 | 6500 | 6510 | 6500 | 208 |
| 348 | 20240923 | 133400 | 1536667380 | 6500 | 6510 | 6510 | 6500 | 205 |
| 349 | 20240923 | 133300 | 1535334530 | 6500 | 6510 | 6520 | 6500 | 553 |
| 350 | 20240923 | 133200 | 1531734350 | 6510 | 6510 | 6520 | 6510 | 1167 |
| 351 | 20240923 | 133100 | 1524128260 | 6510 | 6510 | 6520 | 6500 | 1850 |
| 352 | 20240923 | 133000 | 1512097950 | 6510 | 6510 | 6510 | 6510 | 489 |
| 353 | 20240923 | 132900 | 1508914560 | 6510 | 6510 | 6510 | 6510 | 158 |
| 354 | 20240923 | 132800 | 1507885980 | 6510 | 6510 | 6510 | 6500 | 263 |
| 355 | 20240923 | 132700 | 1506173930 | 6510 | 6510 | 6510 | 6510 | 327 |
| 356 | 20240923 | 132600 | 1504045160 | 6510 | 6500 | 6510 | 6500 | 833 |
| 357 | 20240923 | 132500 | 1498629490 | 6500 | 6510 | 6510 | 6500 | 64 |
| 358 | 20240923 | 132400 | 1498213120 | 6510 | 6510 | 6510 | 6500 | 1282 |
| 359 | 20240923 | 132300 | 1489877520 | 6500 | 6510 | 6510 | 6500 | 411 |
| 360 | 20240923 | 132200 | 1487205120 | 6510 | 6500 | 6510 | 6500 | 487 |
| 361 | 20240923 | 132100 | 1484034970 | 6510 | 6510 | 6510 | 6510 | 170 |
| 362 | 20240923 | 132000 | 1482928270 | 6500 | 6510 | 6510 | 6500 | 34 |
| 363 | 20240923 | 131900 | 1482706980 | 6510 | 6500 | 6510 | 6500 | 192 |
| 364 | 20240923 | 131800 | 1481457850 | 6500 | 6510 | 6510 | 6490 | 2033 |
| 365 | 20240923 | 131700 | 1468246760 | 6510 | 6510 | 6510 | 6500 | 174 |
| 366 | 20240923 | 131600 | 1467114100 | 6510 | 6510 | 6510 | 6500 | 303 |
| 367 | 20240923 | 131500 | 1465142570 | 6510 | 6500 | 6510 | 6500 | 378 |
| 368 | 20240923 | 131400 | 1462685020 | 6510 | 6510 | 6510 | 6510 | 156 |
| 369 | 20240923 | 131300 | 1461669460 | 6510 | 6500 | 6510 | 6500 | 2947 |
| 370 | 20240923 | 131200 | 1442513010 | 6500 | 6500 | 6500 | 6500 | 37 |
| 371 | 20240923 | 131100 | 1442272510 | 6500 | 6500 | 6500 | 6500 | 204 |
| 372 | 20240923 | 131000 | 1440946510 | 6500 | 6500 | 6500 | 6500 | 86 |
| 373 | 20240923 | 130900 | 1440387510 | 6500 | 6500 | 6500 | 6490 | 106 |
| 374 | 20240923 | 130800 | 1439698570 | 6500 | 6500 | 6500 | 6490 | 1080 |
| 375 | 20240923 | 130700 | 1432687670 | 6500 | 6500 | 6500 | 6500 | 90 |
| 376 | 20240923 | 130600 | 1432102670 | 6500 | 6500 | 6500 | 6490 | 322 |
| 377 | 20240923 | 130500 | 1430011320 | 6500 | 6500 | 6500 | 6500 | 195 |
| 378 | 20240923 | 130400 | 1428743820 | 6500 | 6500 | 6500 | 6490 | 47 |
| 379 | 20240923 | 130300 | 1428438570 | 6500 | 6500 | 6500 | 6500 | 154 |
| 380 | 20240923 | 130200 | 1427437570 | 6500 | 6490 | 6500 | 6490 | 224 |
| 381 | 20240923 | 130100 | 1425982570 | 6500 | 6500 | 6500 | 6500 | 74 |
| 382 | 20240923 | 130000 | 1425501570 | 6500 | 6500 | 6500 | 6490 | 1848 |
| 383 | 20240923 | 125900 | 1413506430 | 6500 | 6500 | 6500 | 6500 | 1071 |
| 384 | 20240923 | 125800 | 1406544930 | 6500 | 6500 | 6500 | 6490 | 367 |
| 385 | 20240923 | 125700 | 1404159460 | 6500 | 6500 | 6500 | 6500 | 919 |
| 386 | 20240923 | 125600 | 1398185960 | 6500 | 6500 | 6500 | 6500 | 60 |
| 387 | 20240923 | 125500 | 1397795960 | 6500 | 6490 | 6500 | 6490 | 241 |
| 388 | 20240923 | 125400 | 1396229470 | 6500 | 6490 | 6500 | 6490 | 390 |
| 389 | 20240923 | 125300 | 1393696970 | 6490 | 6500 | 6500 | 6490 | 85 |
| 390 | 20240923 | 125200 | 1393144480 | 6500 | 6500 | 6500 | 6500 | 220 |
| 391 | 20240923 | 125100 | 1391714480 | 6500 | 6500 | 6500 | 6500 | 26 |
| 392 | 20240923 | 125000 | 1391545480 | 6500 | 6500 | 6500 | 6500 | 347 |
| 393 | 20240923 | 124900 | 1389289980 | 6490 | 6490 | 6500 | 6490 | 168 |
| 394 | 20240923 | 124800 | 1388199330 | 6490 | 6500 | 6500 | 6480 | 135 |
| 395 | 20240923 | 124700 | 1387322840 | 6500 | 6500 | 6500 | 6490 | 207 |
| 396 | 20240923 | 124600 | 1385977420 | 6500 | 6500 | 6500 | 6490 | 102 |
| 397 | 20240923 | 124500 | 1385315150 | 6500 | 6500 | 6500 | 6490 | 117 |
| 398 | 20240923 | 124400 | 1384554980 | 6500 | 6500 | 6500 | 6490 | 193 |
| 399 | 20240923 | 124300 | 1383301390 | 6500 | 6490 | 6500 | 6480 | 328 |
| 400 | 20240923 | 124200 | 1381172350 | 6490 | 6510 | 6510 | 6480 | 1628 |
| 401 | 20240923 | 124100 | 1370593440 | 6510 | 6510 | 6510 | 6510 | 166 |
| 402 | 20240923 | 124000 | 1369512780 | 6510 | 6510 | 6510 | 6510 | 96 |
| 403 | 20240923 | 123900 | 1368887820 | 6510 | 6500 | 6510 | 6500 | 721 |
| 404 | 20240923 | 123800 | 1364201040 | 6500 | 6500 | 6500 | 6500 | 76 |
| 405 | 20240923 | 123700 | 1363707040 | 6500 | 6490 | 6500 | 6480 | 164 |
| 406 | 20240923 | 123600 | 1362642500 | 6490 | 6500 | 6500 | 6490 | 748 |
| 407 | 20240923 | 123500 | 1357785650 | 6500 | 6500 | 6500 | 6500 | 74 |
| 408 | 20240923 | 123400 | 1357304650 | 6500 | 6500 | 6500 | 6500 | 294 |
| 409 | 20240923 | 123300 | 1355393650 | 6500 | 6490 | 6500 | 6490 | 104 |
| 410 | 20240923 | 123200 | 1354717850 | 6500 | 6500 | 6500 | 6500 | 103 |
| 411 | 20240923 | 123100 | 1354048350 | 6500 | 6500 | 6500 | 6500 | 219 |
| 412 | 20240923 | 123000 | 1352624850 | 6490 | 6500 | 6500 | 6490 | 76 |
| 413 | 20240923 | 122900 | 1352131350 | 6500 | 6500 | 6500 | 6500 | 148 |
| 414 | 20240923 | 122800 | 1351169350 | 6500 | 6500 | 6500 | 6490 | 319 |
| 415 | 20240923 | 122700 | 1349096620 | 6490 | 6500 | 6500 | 6490 | 46 |
| 416 | 20240923 | 122600 | 1348797740 | 6500 | 6500 | 6500 | 6500 | 211 |
| 417 | 20240923 | 122500 | 1347426240 | 6490 | 6490 | 6500 | 6490 | 1429 |
| 418 | 20240923 | 122400 | 1338150680 | 6500 | 6500 | 6500 | 6500 | 119 |
| 419 | 20240923 | 122300 | 1337377180 | 6500 | 6500 | 6500 | 6500 | 240 |
| 420 | 20240923 | 122200 | 1335817180 | 6500 | 6500 | 6500 | 6500 | 0 |
| 421 | 20240923 | 122100 | 1335817180 | 6500 | 6500 | 6500 | 6490 | 194 |
| 422 | 20240923 | 122000 | 1334556270 | 6500 | 6500 | 6500 | 6500 | 145 |
| 423 | 20240923 | 121900 | 1333613770 | 6490 | 6490 | 6500 | 6490 | 134 |
| 424 | 20240923 | 121800 | 1332743710 | 6490 | 6490 | 6500 | 6490 | 257 |
| 425 | 20240923 | 121700 | 1331074290 | 6500 | 6500 | 6500 | 6490 | 583 |
| 426 | 20240923 | 121600 | 1327285880 | 6480 | 6490 | 6500 | 6480 | 182 |
| 427 | 20240923 | 121500 | 1326104140 | 6490 | 6500 | 6500 | 6490 | 272 |
| 428 | 20240923 | 121400 | 1324337350 | 6490 | 6490 | 6490 | 6490 | 31 |
| 429 | 20240923 | 121300 | 1324136160 | 6500 | 6490 | 6500 | 6490 | 273 |
| 430 | 20240923 | 121200 | 1322363500 | 6490 | 6490 | 6490 | 6490 | 126 |
| 431 | 20240923 | 121100 | 1321545760 | 6490 | 6490 | 6490 | 6480 | 55 |
| 432 | 20240923 | 121000 | 1321188820 | 6490 | 6490 | 6490 | 6480 | 237 |
| 433 | 20240923 | 120900 | 1319650750 | 6490 | 6490 | 6490 | 6480 | 448 |
| 434 | 20240923 | 120800 | 1316743550 | 6490 | 6490 | 6490 | 6480 | 115 |
| 435 | 20240923 | 120700 | 1315997280 | 6490 | 6480 | 6490 | 6480 | 192 |
| 436 | 20240923 | 120600 | 1314751500 | 6480 | 6480 | 6490 | 6480 | 212 |
| 437 | 20240923 | 120500 | 1313376060 | 6480 | 6480 | 6490 | 6480 | 289 |
| 438 | 20240923 | 120400 | 1311501680 | 6480 | 6490 | 6490 | 6480 | 200 |
| 439 | 20240923 | 120300 | 1310203930 | 6490 | 6490 | 6490 | 6480 | 1024 |
| 440 | 20240923 | 120200 | 1303558180 | 6490 | 6500 | 6500 | 6490 | 276 |
| 441 | 20240923 | 120100 | 1301765120 | 6490 | 6490 | 6490 | 6480 | 481 |
| 442 | 20240923 | 120000 | 1298644880 | 6490 | 6500 | 6500 | 6470 | 1097 |
| 443 | 20240923 | 115900 | 1291540770 | 6490 | 6490 | 6490 | 6490 | 311 |
| 444 | 20240923 | 115800 | 1289522380 | 6490 | 6500 | 6500 | 6490 | 224 |
| 445 | 20240923 | 115700 | 1288067360 | 6500 | 6500 | 6500 | 6500 | 281 |
| 446 | 20240923 | 115600 | 1286240860 | 6500 | 6500 | 6500 | 6490 | 100 |
| 447 | 20240923 | 115500 | 1285591510 | 6500 | 6500 | 6500 | 6490 | 249 |
| 448 | 20240923 | 115400 | 1283973750 | 6500 | 6490 | 6500 | 6490 | 181 |
| 449 | 20240923 | 115300 | 1282797360 | 6490 | 6490 | 6500 | 6490 | 159 |
| 450 | 20240923 | 115200 | 1281764910 | 6500 | 6510 | 6510 | 6500 | 306 |
| 451 | 20240923 | 115100 | 1279775620 | 6510 | 6500 | 6510 | 6500 | 223 |
| 452 | 20240923 | 115000 | 1278325320 | 6490 | 6500 | 6500 | 6490 | 76 |
| 453 | 20240923 | 114900 | 1277831330 | 6500 | 6500 | 6500 | 6490 | 162 |
| 454 | 20240923 | 114800 | 1276778430 | 6500 | 6500 | 6500 | 6490 | 533 |
| 455 | 20240923 | 114700 | 1273314030 | 6500 | 6510 | 6510 | 6500 | 217 |
| 456 | 20240923 | 114600 | 1271901650 | 6500 | 6500 | 6510 | 6500 | 261 |
| 457 | 20240923 | 114500 | 1270203750 | 6500 | 6500 | 6500 | 6500 | 79 |
| 458 | 20240923 | 114400 | 1269690250 | 6500 | 6500 | 6500 | 6500 | 86 |
| 459 | 20240923 | 114300 | 1269131250 | 6490 | 6500 | 6500 | 6480 | 165 |
| 460 | 20240923 | 114200 | 1268059600 | 6500 | 6500 | 6500 | 6500 | 169 |
| 461 | 20240923 | 114100 | 1266961100 | 6500 | 6510 | 6520 | 6490 | 2964 |
| 462 | 20240923 | 114000 | 1247692920 | 6510 | 6500 | 6510 | 6500 | 394 |
| 463 | 20240923 | 113900 | 1245131200 | 6500 | 6510 | 6510 | 6500 | 170 |
| 464 | 20240923 | 113800 | 1244025720 | 6510 | 6500 | 6510 | 6500 | 460 |
| 465 | 20240923 | 113700 | 1241033150 | 6500 | 6500 | 6510 | 6500 | 37 |
| 466 | 20240923 | 113600 | 1240792360 | 6500 | 6500 | 6510 | 6490 | 117 |
| 467 | 20240923 | 113500 | 1240031240 | 6480 | 6500 | 6500 | 6480 | 2657 |
| 468 | 20240923 | 113400 | 1222767650 | 6490 | 6500 | 6510 | 6490 | 458 |
| 469 | 20240923 | 113300 | 1219791160 | 6500 | 6510 | 6510 | 6500 | 331 |
| 470 | 20240923 | 113200 | 1217638000 | 6500 | 6510 | 6510 | 6500 | 202 |
| 471 | 20240923 | 113100 | 1216324840 | 6510 | 6500 | 6510 | 6500 | 423 |
| 472 | 20240923 | 113000 | 1213571120 | 6510 | 6510 | 6510 | 6510 | 207 |
| 473 | 20240923 | 112900 | 1212223550 | 6510 | 6500 | 6510 | 6500 | 200 |
| 474 | 20240923 | 112800 | 1210922570 | 6490 | 6520 | 6520 | 6490 | 1205 |
| 475 | 20240923 | 112700 | 1203087340 | 6520 | 6510 | 6520 | 6500 | 279 |
| 476 | 20240923 | 112600 | 1201271000 | 6510 | 6510 | 6510 | 6510 | 273 |
| 477 | 20240923 | 112500 | 1199493770 | 6510 | 6520 | 6520 | 6510 | 864 |
| 478 | 20240923 | 112400 | 1193866980 | 6510 | 6520 | 6520 | 6510 | 87 |
| 479 | 20240923 | 112300 | 1193300050 | 6520 | 6520 | 6520 | 6510 | 435 |
| 480 | 20240923 | 112200 | 1190465000 | 6520 | 6510 | 6520 | 6510 | 194 |
| 481 | 20240923 | 112100 | 1189201780 | 6510 | 6510 | 6510 | 6510 | 57 |
| 482 | 20240923 | 112000 | 1188830710 | 6510 | 6520 | 6520 | 6510 | 748 |
| 483 | 20240923 | 111900 | 1183960290 | 6520 | 6510 | 6520 | 6510 | 197 |
| 484 | 20240923 | 111800 | 1182677540 | 6510 | 6510 | 6520 | 6500 | 295 |
| 485 | 20240923 | 111700 | 1180756940 | 6510 | 6510 | 6510 | 6510 | 1116 |
| 486 | 20240923 | 111600 | 1173491780 | 6510 | 6500 | 6510 | 6500 | 527 |
| 487 | 20240923 | 111500 | 1170065980 | 6500 | 6500 | 6500 | 6490 | 139 |
| 488 | 20240923 | 111400 | 1169162540 | 6500 | 6490 | 6500 | 6490 | 445 |
| 489 | 20240923 | 111300 | 1166273220 | 6500 | 6490 | 6500 | 6490 | 524 |
| 490 | 20240923 | 111200 | 1162872060 | 6490 | 6480 | 6490 | 6480 | 737 |
| 491 | 20240923 | 111100 | 1158088990 | 6480 | 6480 | 6480 | 6480 | 82 |
| 492 | 20240923 | 111000 | 1157557630 | 6480 | 6490 | 6490 | 6480 | 107 |
| 493 | 20240923 | 110900 | 1156864080 | 6490 | 6470 | 6490 | 6470 | 243 |
| 494 | 20240923 | 110800 | 1155288230 | 6470 | 6480 | 6480 | 6470 | 182 |
| 495 | 20240923 | 110700 | 1154109210 | 6480 | 6460 | 6490 | 6460 | 761 |
| 496 | 20240923 | 110600 | 1149186630 | 6470 | 6490 | 6490 | 6460 | 1102 |
| 497 | 20240923 | 110500 | 1142053360 | 6490 | 6490 | 6500 | 6490 | 170 |
| 498 | 20240923 | 110400 | 1140949640 | 6490 | 6500 | 6500 | 6490 | 398 |
| 499 | 20240923 | 110300 | 1138363450 | 6500 | 6500 | 6500 | 6500 | 140 |
| 500 | 20240923 | 110200 | 1137453450 | 6510 | 6510 | 6510 | 6500 | 410 |
| 501 | 20240923 | 110100 | 1134784960 | 6510 | 6510 | 6510 | 6500 | 531 |
| 502 | 20240923 | 110000 | 1131330390 | 6510 | 6510 | 6510 | 6500 | 1117 |
| 503 | 20240923 | 105900 | 1124058730 | 6500 | 6500 | 6510 | 6490 | 4283 |
| 504 | 20240923 | 105800 | 1096226260 | 6500 | 6500 | 6500 | 6500 | 919 |
| 505 | 20240923 | 105700 | 1090252760 | 6500 | 6480 | 6500 | 6480 | 1002 |
| 506 | 20240923 | 105600 | 1083752490 | 6480 | 6480 | 6480 | 6470 | 305 |
| 507 | 20240923 | 105500 | 1081776140 | 6480 | 6470 | 6480 | 6470 | 50 |
| 508 | 20240923 | 105400 | 1081452150 | 6480 | 6500 | 6500 | 6470 | 643 |
| 509 | 20240923 | 105300 | 1077284400 | 6500 | 6490 | 6500 | 6480 | 375 |
| 510 | 20240923 | 105200 | 1074849930 | 6490 | 6490 | 6490 | 6490 | 1050 |
| 511 | 20240923 | 105100 | 1068035430 | 6490 | 6480 | 6490 | 6470 | 746 |
| 512 | 20240923 | 105000 | 1063203300 | 6480 | 6470 | 6480 | 6470 | 975 |
| 513 | 20240923 | 104900 | 1056893740 | 6470 | 6460 | 6480 | 6460 | 174 |
| 514 | 20240923 | 104800 | 1055767060 | 6470 | 6480 | 6480 | 6470 | 550 |
| 515 | 20240923 | 104700 | 1052207010 | 6470 | 6500 | 6500 | 6470 | 1209 |
| 516 | 20240923 | 104600 | 1044364110 | 6490 | 6490 | 6500 | 6490 | 2607 |
| 517 | 20240923 | 104500 | 1027438960 | 6490 | 6470 | 6490 | 6460 | 572 |
| 518 | 20240923 | 104400 | 1023735420 | 6470 | 6470 | 6490 | 6470 | 1319 |
| 519 | 20240923 | 104300 | 1015186130 | 6480 | 6460 | 6480 | 6450 | 8189 |
| 520 | 20240923 | 104200 | 962218290 | 6460 | 6450 | 6460 | 6450 | 233 |
| 521 | 20240923 | 104100 | 960713620 | 6460 | 6450 | 6460 | 6450 | 158 |
| 522 | 20240923 | 104000 | 959693960 | 6460 | 6450 | 6460 | 6440 | 669 |
| 523 | 20240923 | 103900 | 955374540 | 6450 | 6460 | 6460 | 6450 | 675 |
| 524 | 20240923 | 103800 | 951014260 | 6470 | 6440 | 6470 | 6440 | 14161 |
| 525 | 20240923 | 103700 | 859714890 | 6440 | 6420 | 6440 | 6420 | 5053 |
| 526 | 20240923 | 103600 | 827226020 | 6400 | 6410 | 6410 | 6400 | 478 |
| 527 | 20240923 | 103500 | 824164340 | 6410 | 6410 | 6410 | 6410 | 0 |
| 528 | 20240923 | 103400 | 824164340 | 6410 | 6410 | 6410 | 6410 | 0 |
| 529 | 20240923 | 103300 | 824164340 | 6410 | 6420 | 6430 | 6410 | 1042 |
| 530 | 20240923 | 103200 | 817477730 | 6430 | 6420 | 6430 | 6420 | 45 |
| 531 | 20240923 | 103100 | 817188730 | 6430 | 6410 | 6430 | 6410 | 619 |
| 532 | 20240923 | 103000 | 813215550 | 6420 | 6420 | 6420 | 6420 | 328 |
| 533 | 20240923 | 102900 | 811109790 | 6420 | 6420 | 6420 | 6420 | 174 |
| 534 | 20240923 | 102800 | 809992710 | 6430 | 6420 | 6430 | 6420 | 294 |
| 535 | 20240923 | 102700 | 808105220 | 6420 | 6420 | 6420 | 6420 | 226 |
| 536 | 20240923 | 102600 | 806654300 | 6420 | 6410 | 6430 | 6410 | 1530 |
| 537 | 20240923 | 102500 | 796831510 | 6410 | 6410 | 6420 | 6410 | 503 |
| 538 | 20240923 | 102400 | 793607270 | 6410 | 6400 | 6410 | 6400 | 214 |
| 539 | 20240923 | 102300 | 792236540 | 6410 | 6400 | 6410 | 6400 | 185 |
| 540 | 20240923 | 102200 | 791052520 | 6400 | 6400 | 6400 | 6400 | 32 |
| 541 | 20240923 | 102100 | 790847720 | 6390 | 6390 | 6390 | 6390 | 16 |
| 542 | 20240923 | 102000 | 790745480 | 6390 | 6390 | 6400 | 6380 | 1128 |
| 543 | 20240923 | 101900 | 783538100 | 6400 | 6380 | 6400 | 6380 | 884 |
| 544 | 20240923 | 101800 | 777897080 | 6380 | 6370 | 6380 | 6370 | 1468 |
| 545 | 20240923 | 101700 | 768545910 | 6380 | 6370 | 6380 | 6370 | 59 |
| 546 | 20240923 | 101600 | 768170060 | 6390 | 6400 | 6400 | 6390 | 990 |
| 547 | 20240923 | 101500 | 761841750 | 6410 | 6400 | 6410 | 6400 | 2156 |
| 548 | 20240923 | 101400 | 748041670 | 6390 | 6410 | 6410 | 6380 | 8032 |
| 549 | 20240923 | 101300 | 696695610 | 6410 | 6420 | 6420 | 6410 | 47 |
| 550 | 20240923 | 101200 | 696394250 | 6420 | 6420 | 6420 | 6420 | 209 |
| 551 | 20240923 | 101100 | 695052470 | 6420 | 6430 | 6430 | 6420 | 320 |
| 552 | 20240923 | 101000 | 692994880 | 6410 | 6420 | 6420 | 6410 | 828 |
| 553 | 20240923 | 100900 | 687679500 | 6420 | 6420 | 6420 | 6420 | 224 |
| 554 | 20240923 | 100800 | 686241420 | 6420 | 6420 | 6420 | 6410 | 6609 |
| 555 | 20240923 | 100700 | 643857730 | 6420 | 6430 | 6440 | 6420 | 2716 |
| 556 | 20240923 | 100600 | 626393760 | 6430 | 6420 | 6430 | 6420 | 30 |
| 557 | 20240923 | 100500 | 626201110 | 6420 | 6420 | 6430 | 6420 | 581 |
| 558 | 20240923 | 100400 | 622471080 | 6420 | 6420 | 6420 | 6420 | 89 |
| 559 | 20240923 | 100300 | 621899700 | 6420 | 6420 | 6420 | 6420 | 1264 |
| 560 | 20240923 | 100200 | 613784820 | 6410 | 6410 | 6410 | 6410 | 100 |
| 561 | 20240923 | 100100 | 613143820 | 6410 | 6420 | 6420 | 6410 | 3 |
| 562 | 20240923 | 100000 | 613124570 | 6420 | 6420 | 6420 | 6420 | 71 |
| 563 | 20240923 | 095900 | 612668750 | 6420 | 6410 | 6420 | 6410 | 1287 |
| 564 | 20240923 | 095800 | 604407510 | 6410 | 6410 | 6410 | 6410 | 806 |
| 565 | 20240923 | 095700 | 599241050 | 6410 | 6410 | 6410 | 6400 | 564 |
| 566 | 20240923 | 095600 | 595626820 | 6410 | 6410 | 6410 | 6410 | 22 |
| 567 | 20240923 | 095500 | 595485800 | 6400 | 6400 | 6410 | 6400 | 124 |
| 568 | 20240923 | 095400 | 594691190 | 6410 | 6410 | 6410 | 6410 | 106 |
| 569 | 20240923 | 095300 | 594011730 | 6410 | 6410 | 6410 | 6410 | 7 |
| 570 | 20240923 | 095200 | 593966860 | 6410 | 6410 | 6420 | 6400 | 182 |
| 571 | 20240923 | 095100 | 592800340 | 6420 | 6390 | 6420 | 6390 | 901 |
| 572 | 20240923 | 095000 | 587031340 | 6390 | 6380 | 6390 | 6380 | 306 |
| 573 | 20240923 | 094900 | 585076030 | 6380 | 6370 | 6380 | 6370 | 929 |
| 574 | 20240923 | 094800 | 579149210 | 6380 | 6370 | 6380 | 6360 | 2690 |
| 575 | 20240923 | 094700 | 562039450 | 6370 | 6370 | 6370 | 6360 | 322 |
| 576 | 20240923 | 094600 | 559990670 | 6390 | 6380 | 6390 | 6370 | 1648 |
| 577 | 20240923 | 094500 | 549492810 | 6380 | 6390 | 6400 | 6380 | 1002 |
| 578 | 20240923 | 094400 | 543092940 | 6390 | 6390 | 6390 | 6380 | 3915 |
| 579 | 20240923 | 094300 | 518090320 | 6390 | 6380 | 6390 | 6370 | 1059 |
| 580 | 20240923 | 094200 | 511334040 | 6370 | 6360 | 6370 | 6360 | 736 |
| 581 | 20240923 | 094100 | 506648740 | 6360 | 6360 | 6360 | 6360 | 100 |
| 582 | 20240923 | 094000 | 506012740 | 6360 | 6350 | 6360 | 6350 | 1496 |
| 583 | 20240923 | 093900 | 496503180 | 6350 | 6370 | 6370 | 6340 | 510 |
| 584 | 20240923 | 093800 | 493264640 | 6370 | 6370 | 6380 | 6370 | 1447 |
| 585 | 20240923 | 093700 | 484046300 | 6380 | 6390 | 6390 | 6370 | 2884 |
| 586 | 20240923 | 093600 | 465633480 | 6400 | 6400 | 6400 | 6400 | 798 |
| 587 | 20240923 | 093500 | 460526280 | 6400 | 6400 | 6400 | 6390 | 70 |
| 588 | 20240923 | 093400 | 460078540 | 6400 | 6420 | 6420 | 6400 | 1966 |
| 589 | 20240923 | 093300 | 447475060 | 6420 | 6420 | 6420 | 6410 | 245 |
| 590 | 20240923 | 093200 | 445902270 | 6420 | 6410 | 6430 | 6410 | 2489 |
| 591 | 20240923 | 093100 | 429928190 | 6410 | 6410 | 6410 | 6410 | 851 |
| 592 | 20240923 | 093000 | 424473280 | 6410 | 6390 | 6410 | 6390 | 1357 |
| 593 | 20240923 | 092900 | 415784320 | 6390 | 6390 | 6400 | 6390 | 213 |
| 594 | 20240923 | 092800 | 414421190 | 6390 | 6400 | 6400 | 6390 | 793 |
| 595 | 20240923 | 092700 | 409349340 | 6400 | 6390 | 6400 | 6380 | 1403 |
| 596 | 20240923 | 092600 | 400380220 | 6380 | 6360 | 6390 | 6360 | 1742 |
| 597 | 20240923 | 092500 | 389279310 | 6360 | 6360 | 6360 | 6350 | 728 |
| 598 | 20240923 | 092400 | 384653250 | 6360 | 6310 | 6370 | 6310 | 4449 |
| 599 | 20240923 | 092300 | 356427540 | 6320 | 6330 | 6330 | 6280 | 13221 |
| 600 | 20240923 | 092200 | 273141790 | 6330 | 6300 | 6330 | 6300 | 9586 |
| 601 | 20240923 | 092100 | 212544370 | 6300 | 6300 | 6300 | 6300 | 678 |
| 602 | 20240923 | 092000 | 208272970 | 6300 | 6300 | 6300 | 6290 | 1555 |
| 603 | 20240923 | 091900 | 198476490 | 6300 | 6290 | 6310 | 6290 | 2002 |
| 604 | 20240923 | 091800 | 185862980 | 6290 | 6290 | 6290 | 6290 | 24 |
| 605 | 20240923 | 091700 | 185712020 | 6290 | 6280 | 6290 | 6280 | 743 |
| 606 | 20240923 | 091600 | 181045150 | 6270 | 6270 | 6270 | 6270 | 207 |
| 607 | 20240923 | 091500 | 179747260 | 6270 | 6290 | 6310 | 6270 | 1331 |
| 608 | 20240923 | 091400 | 171379370 | 6300 | 6300 | 6300 | 6290 | 1579 |
| 609 | 20240923 | 091300 | 161434040 | 6300 | 6300 | 6310 | 6290 | 1022 |
| 610 | 20240923 | 091200 | 154994950 | 6300 | 6290 | 6300 | 6290 | 565 |
| 611 | 20240923 | 091100 | 151440960 | 6290 | 6290 | 6300 | 6290 | 80 |
| 612 | 20240923 | 091000 | 150937460 | 6290 | 6310 | 6310 | 6290 | 476 |
| 613 | 20240923 | 090900 | 147938840 | 6320 | 6300 | 6320 | 6300 | 1099 |
| 614 | 20240923 | 090800 | 141005430 | 6300 | 6280 | 6310 | 6280 | 3417 |
| 615 | 20240923 | 090700 | 119464070 | 6280 | 6280 | 6280 | 6280 | 14 |
| 616 | 20240923 | 090600 | 119376150 | 6270 | 6280 | 6280 | 6270 | 826 |
| 617 | 20240923 | 090500 | 114189120 | 6280 | 6300 | 6310 | 6280 | 907 |
| 618 | 20240923 | 090400 | 108480790 | 6300 | 6300 | 6310 | 6300 | 1612 |
| 619 | 20240923 | 090300 | 98324190 | 6300 | 6300 | 6320 | 6300 | 2956 |
| 620 | 20240923 | 090200 | 79670770 | 6300 | 6280 | 6300 | 6280 | 431 |
| 621 | 20240923 | 090100 | 76958850 | 6270 | 6280 | 6280 | 6260 | 2243 |
| 622 | 20240923 | 090000 | 62878240 | 6280 | 6300 | 6310 | 6280 | 8796 |