32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 190500 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 3877 |
| 3 | 20240912 | 190400 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 4 | 20240912 | 190300 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 5 | 20240912 | 190200 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 6 | 20240912 | 190100 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 7 | 20240912 | 190000 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 8 | 20240912 | 185900 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 9 | 20240912 | 185800 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 10 | 20240912 | 185700 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 11 | 20240912 | 185600 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 12 | 20240912 | 185500 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 13 | 20240912 | 185400 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 14 | 20240912 | 185300 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 15 | 20240912 | 185200 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 16 | 20240912 | 185100 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 17 | 20240912 | 185000 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 18 | 20240912 | 184900 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 19 | 20240912 | 184800 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 20 | 20240912 | 184700 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 21 | 20240912 | 184600 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 22 | 20240912 | 184500 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 23 | 20240912 | 184400 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 24 | 20240912 | 184300 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 25 | 20240912 | 184200 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 26 | 20240912 | 184100 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 27 | 20240912 | 184000 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 28 | 20240912 | 183900 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 29 | 20240912 | 183800 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 30 | 20240912 | 183700 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 31 | 20240912 | 183600 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 32 | 20240912 | 183500 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 3877 |
| 33 | 20240912 | 183400 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 34 | 20240912 | 183300 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 35 | 20240912 | 183200 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 36 | 20240912 | 183100 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 37 | 20240912 | 183000 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 38 | 20240912 | 182900 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 39 | 20240912 | 182800 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 40 | 20240912 | 182700 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 41 | 20240912 | 182600 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 42 | 20240912 | 182500 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 43 | 20240912 | 182400 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 44 | 20240912 | 182300 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 45 | 20240912 | 182200 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 46 | 20240912 | 182100 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 47 | 20240912 | 182000 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 48 | 20240912 | 181900 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 49 | 20240912 | 181800 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 50 | 20240912 | 181700 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 51 | 20240912 | 181600 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 52 | 20240912 | 181500 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 53 | 20240912 | 181400 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 54 | 20240912 | 181300 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 55 | 20240912 | 181200 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 56 | 20240912 | 181100 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 57 | 20240912 | 181000 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 58 | 20240912 | 180900 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 59 | 20240912 | 180800 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 60 | 20240912 | 180700 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 61 | 20240912 | 180600 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 62 | 20240912 | 180500 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 3877 |
| 63 | 20240912 | 180400 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 64 | 20240912 | 180300 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 65 | 20240912 | 180200 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 66 | 20240912 | 180100 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 67 | 20240912 | 180000 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 68 | 20240912 | 175900 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 69 | 20240912 | 175800 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 70 | 20240912 | 175700 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 71 | 20240912 | 175600 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 72 | 20240912 | 175500 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 73 | 20240912 | 175400 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 74 | 20240912 | 175300 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 75 | 20240912 | 175200 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 76 | 20240912 | 175100 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 77 | 20240912 | 175000 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 78 | 20240912 | 174900 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 79 | 20240912 | 174800 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 80 | 20240912 | 174700 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 81 | 20240912 | 174600 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 82 | 20240912 | 174500 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 83 | 20240912 | 174400 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 84 | 20240912 | 174300 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 85 | 20240912 | 174200 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 86 | 20240912 | 174100 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 87 | 20240912 | 174000 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 88 | 20240912 | 173900 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 89 | 20240912 | 173800 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 90 | 20240912 | 173700 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 91 | 20240912 | 173600 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 92 | 20240912 | 173500 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 3877 |
| 93 | 20240912 | 173400 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 94 | 20240912 | 173300 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 95 | 20240912 | 173200 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 96 | 20240912 | 173100 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 97 | 20240912 | 173000 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 98 | 20240912 | 172900 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 99 | 20240912 | 172800 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 100 | 20240912 | 172700 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 101 | 20240912 | 172600 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 102 | 20240912 | 172500 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 103 | 20240912 | 172400 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 104 | 20240912 | 172300 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 105 | 20240912 | 172200 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 106 | 20240912 | 172100 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 107 | 20240912 | 172000 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 108 | 20240912 | 171900 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 109 | 20240912 | 171800 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 110 | 20240912 | 171700 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 111 | 20240912 | 171600 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 112 | 20240912 | 171500 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 113 | 20240912 | 171400 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 114 | 20240912 | 171300 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 115 | 20240912 | 171200 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 116 | 20240912 | 171100 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 117 | 20240912 | 171000 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 118 | 20240912 | 170900 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 119 | 20240912 | 170800 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 120 | 20240912 | 170700 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 121 | 20240912 | 170600 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 122 | 20240912 | 170500 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 3877 |
| 123 | 20240912 | 170400 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 124 | 20240912 | 170300 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 125 | 20240912 | 170200 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 126 | 20240912 | 170100 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 127 | 20240912 | 170000 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 128 | 20240912 | 165900 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 129 | 20240912 | 165800 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 130 | 20240912 | 165700 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 131 | 20240912 | 165600 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 132 | 20240912 | 165500 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 133 | 20240912 | 165400 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 134 | 20240912 | 165300 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 135 | 20240912 | 165200 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 136 | 20240912 | 165100 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 137 | 20240912 | 165000 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 138 | 20240912 | 164900 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 139 | 20240912 | 164800 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 140 | 20240912 | 164700 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 141 | 20240912 | 164600 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 142 | 20240912 | 164500 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 143 | 20240912 | 164400 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 144 | 20240912 | 164300 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 145 | 20240912 | 164200 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 146 | 20240912 | 164100 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 147 | 20240912 | 164000 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 148 | 20240912 | 163900 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 149 | 20240912 | 163800 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 150 | 20240912 | 163700 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 151 | 20240912 | 163600 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 152 | 20240912 | 163500 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 3877 |
| 153 | 20240912 | 163400 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 154 | 20240912 | 163300 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 155 | 20240912 | 163200 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 156 | 20240912 | 163100 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 157 | 20240912 | 163000 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 158 | 20240912 | 162900 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 159 | 20240912 | 162800 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 160 | 20240912 | 162700 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 161 | 20240912 | 162600 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 162 | 20240912 | 162500 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 163 | 20240912 | 162400 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 164 | 20240912 | 162300 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 165 | 20240912 | 162200 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 166 | 20240912 | 162100 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 167 | 20240912 | 162000 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 168 | 20240912 | 161900 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 169 | 20240912 | 161800 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 170 | 20240912 | 161700 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 171 | 20240912 | 161600 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 172 | 20240912 | 161500 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 173 | 20240912 | 161400 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 174 | 20240912 | 161300 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 175 | 20240912 | 161200 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 176 | 20240912 | 161100 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 177 | 20240912 | 161000 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 178 | 20240912 | 160900 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 179 | 20240912 | 160800 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 180 | 20240912 | 160700 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 181 | 20240912 | 160600 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 182 | 20240912 | 160500 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 3877 |
| 183 | 20240912 | 160400 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 184 | 20240912 | 160300 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 185 | 20240912 | 160200 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 186 | 20240912 | 160100 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 187 | 20240912 | 160000 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 188 | 20240912 | 155900 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 189 | 20240912 | 155800 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 190 | 20240912 | 155700 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 191 | 20240912 | 155600 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 192 | 20240912 | 155500 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 193 | 20240912 | 155400 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 194 | 20240912 | 155300 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 195 | 20240912 | 155200 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 196 | 20240912 | 155100 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 197 | 20240912 | 155000 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 198 | 20240912 | 154900 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 199 | 20240912 | 154800 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 200 | 20240912 | 154700 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 201 | 20240912 | 154600 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 202 | 20240912 | 154500 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 203 | 20240912 | 154400 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 204 | 20240912 | 154300 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 205 | 20240912 | 154200 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 206 | 20240912 | 154100 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 207 | 20240912 | 154000 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 208 | 20240912 | 153900 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 209 | 20240912 | 153800 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 210 | 20240912 | 153700 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 211 | 20240912 | 153600 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 212 | 20240912 | 153500 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 3877 |
| 213 | 20240912 | 153400 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 214 | 20240912 | 153300 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 215 | 20240912 | 153200 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 216 | 20240912 | 153100 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 217 | 20240912 | 153000 | 1743511180 | 13560 | 13560 | 13560 | 13560 | 3877 |
| 218 | 20240912 | 152900 | 1690939060 | 13550 | 13550 | 13550 | 13550 | 0 |
| 219 | 20240912 | 152800 | 1690939060 | 13550 | 13550 | 13550 | 13550 | 0 |
| 220 | 20240912 | 152700 | 1690939060 | 13550 | 13550 | 13550 | 13550 | 0 |
| 221 | 20240912 | 152600 | 1690939060 | 13550 | 13550 | 13550 | 13550 | 0 |
| 222 | 20240912 | 152500 | 1690939060 | 13550 | 13550 | 13550 | 13550 | 0 |
| 223 | 20240912 | 152400 | 1690939060 | 13550 | 13550 | 13550 | 13550 | 0 |
| 224 | 20240912 | 152300 | 1690939060 | 13550 | 13550 | 13550 | 13550 | 0 |
| 225 | 20240912 | 152200 | 1690939060 | 13550 | 13550 | 13550 | 13550 | 0 |
| 226 | 20240912 | 152100 | 1690939060 | 13550 | 13550 | 13550 | 13550 | 0 |
| 227 | 20240912 | 152000 | 1690939060 | 13550 | 13550 | 13550 | 13550 | 0 |
| 228 | 20240912 | 151900 | 1690939060 | 13550 | 13560 | 13560 | 13550 | 139 |
| 229 | 20240912 | 151800 | 1689054510 | 13550 | 13560 | 13560 | 13550 | 107 |
| 230 | 20240912 | 151700 | 1687604420 | 13560 | 13560 | 13570 | 13560 | 386 |
| 231 | 20240912 | 151600 | 1682367860 | 13560 | 13570 | 13570 | 13550 | 326 |
| 232 | 20240912 | 151500 | 1677946280 | 13570 | 13570 | 13570 | 13560 | 176 |
| 233 | 20240912 | 151400 | 1675558540 | 13570 | 13570 | 13580 | 13560 | 174 |
| 234 | 20240912 | 151300 | 1673197670 | 13580 | 13570 | 13580 | 13570 | 919 |
| 235 | 20240912 | 151200 | 1660724750 | 13570 | 13570 | 13570 | 13560 | 157 |
| 236 | 20240912 | 151100 | 1658594270 | 13580 | 13570 | 13580 | 13550 | 820 |
| 237 | 20240912 | 151000 | 1647465700 | 13570 | 13570 | 13570 | 13570 | 168 |
| 238 | 20240912 | 150900 | 1645185940 | 13570 | 13570 | 13570 | 13560 | 891 |
| 239 | 20240912 | 150800 | 1633099710 | 13570 | 13560 | 13570 | 13560 | 366 |
| 240 | 20240912 | 150700 | 1628136340 | 13560 | 13560 | 13560 | 13550 | 136 |
| 241 | 20240912 | 150600 | 1626292220 | 13560 | 13550 | 13560 | 13550 | 222 |
| 242 | 20240912 | 150500 | 1623282850 | 13550 | 13560 | 13560 | 13550 | 155 |
| 243 | 20240912 | 150400 | 1621181690 | 13560 | 13550 | 13560 | 13550 | 158 |
| 244 | 20240912 | 150300 | 1619040000 | 13550 | 13560 | 13560 | 13550 | 406 |
| 245 | 20240912 | 150200 | 1613538180 | 13560 | 13560 | 13560 | 13550 | 139 |
| 246 | 20240912 | 150100 | 1611653640 | 13560 | 13550 | 13560 | 13550 | 109 |
| 247 | 20240912 | 150000 | 1610176340 | 13550 | 13570 | 13570 | 13540 | 473 |
| 248 | 20240912 | 145900 | 1603767420 | 13570 | 13570 | 13570 | 13560 | 83 |
| 249 | 20240912 | 145800 | 1602641210 | 13570 | 13570 | 13570 | 13560 | 959 |
| 250 | 20240912 | 145700 | 1589633460 | 13590 | 13580 | 13600 | 13580 | 2477 |
| 251 | 20240912 | 145600 | 1555971120 | 13580 | 13550 | 13580 | 13550 | 2190 |
| 252 | 20240912 | 145500 | 1526278800 | 13550 | 13530 | 13550 | 13530 | 4133 |
| 253 | 20240912 | 145400 | 1470302550 | 13530 | 13540 | 13540 | 13530 | 925 |
| 254 | 20240912 | 145300 | 1457787000 | 13540 | 13540 | 13540 | 13530 | 133 |
| 255 | 20240912 | 145200 | 1455986260 | 13540 | 13530 | 13540 | 13530 | 258 |
| 256 | 20240912 | 145100 | 1452495320 | 13530 | 13520 | 13530 | 13520 | 403 |
| 257 | 20240912 | 145000 | 1447043190 | 13520 | 13520 | 13530 | 13520 | 155 |
| 258 | 20240912 | 144900 | 1444946890 | 13530 | 13530 | 13530 | 13520 | 75 |
| 259 | 20240912 | 144800 | 1443932270 | 13530 | 13530 | 13530 | 13530 | 134 |
| 260 | 20240912 | 144700 | 1442119250 | 13530 | 13530 | 13530 | 13530 | 437 |
| 261 | 20240912 | 144600 | 1436206640 | 13530 | 13520 | 13530 | 13520 | 147 |
| 262 | 20240912 | 144500 | 1434218810 | 13520 | 13520 | 13520 | 13510 | 68 |
| 263 | 20240912 | 144400 | 1433299610 | 13510 | 13520 | 13530 | 13510 | 465 |
| 264 | 20240912 | 144300 | 1427012830 | 13520 | 13520 | 13520 | 13520 | 98 |
| 265 | 20240912 | 144200 | 1425687870 | 13520 | 13520 | 13520 | 13510 | 146 |
| 266 | 20240912 | 144100 | 1423714090 | 13520 | 13520 | 13520 | 13520 | 87 |
| 267 | 20240912 | 144000 | 1422537850 | 13520 | 13510 | 13520 | 13510 | 403 |
| 268 | 20240912 | 143900 | 1417089310 | 13520 | 13520 | 13520 | 13510 | 144 |
| 269 | 20240912 | 143800 | 1415142570 | 13520 | 13510 | 13520 | 13510 | 222 |
| 270 | 20240912 | 143700 | 1412142680 | 13520 | 13520 | 13520 | 13510 | 133 |
| 271 | 20240912 | 143600 | 1410344890 | 13520 | 13520 | 13520 | 13510 | 271 |
| 272 | 20240912 | 143500 | 1406682990 | 13520 | 13520 | 13520 | 13510 | 106 |
| 273 | 20240912 | 143400 | 1405249900 | 13520 | 13520 | 13520 | 13520 | 184 |
| 274 | 20240912 | 143300 | 1402762220 | 13520 | 13510 | 13520 | 13490 | 398 |
| 275 | 20240912 | 143200 | 1397384410 | 13510 | 13510 | 13510 | 13490 | 270 |
| 276 | 20240912 | 143100 | 1393738040 | 13510 | 13520 | 13520 | 13510 | 408 |
| 277 | 20240912 | 143000 | 1388224570 | 13520 | 13510 | 13520 | 13510 | 87 |
| 278 | 20240912 | 142900 | 1387048830 | 13520 | 13500 | 13520 | 13500 | 482 |
| 279 | 20240912 | 142800 | 1380537510 | 13500 | 13500 | 13500 | 13500 | 104 |
| 280 | 20240912 | 142700 | 1379133510 | 13500 | 13500 | 13500 | 13490 | 98 |
| 281 | 20240912 | 142600 | 1377810770 | 13500 | 13490 | 13500 | 13490 | 599 |
| 282 | 20240912 | 142500 | 1369729440 | 13490 | 13470 | 13490 | 13470 | 1968 |
| 283 | 20240912 | 142400 | 1343209620 | 13470 | 13460 | 13470 | 13460 | 131 |
| 284 | 20240912 | 142300 | 1341445260 | 13470 | 13470 | 13470 | 13470 | 103 |
| 285 | 20240912 | 142200 | 1340057850 | 13470 | 13470 | 13470 | 13470 | 423 |
| 286 | 20240912 | 142100 | 1334360040 | 13470 | 13470 | 13470 | 13470 | 120 |
| 287 | 20240912 | 142000 | 1332743640 | 13470 | 13470 | 13470 | 13470 | 461 |
| 288 | 20240912 | 141900 | 1326533970 | 13470 | 13460 | 13470 | 13460 | 3720 |
| 289 | 20240912 | 141800 | 1276456810 | 13460 | 13460 | 13460 | 13460 | 420 |
| 290 | 20240912 | 141700 | 1270803610 | 13460 | 13460 | 13460 | 13460 | 107 |
| 291 | 20240912 | 141600 | 1269363390 | 13460 | 13460 | 13460 | 13460 | 160 |
| 292 | 20240912 | 141500 | 1267209790 | 13460 | 13460 | 13460 | 13460 | 375 |
| 293 | 20240912 | 141400 | 1262162290 | 13460 | 13450 | 13460 | 13450 | 149 |
| 294 | 20240912 | 141300 | 1260156970 | 13450 | 13460 | 13460 | 13440 | 339 |
| 295 | 20240912 | 141200 | 1255599030 | 13460 | 13460 | 13460 | 13450 | 113 |
| 296 | 20240912 | 141100 | 1254078120 | 13460 | 13460 | 13460 | 13440 | 412 |
| 297 | 20240912 | 141000 | 1248533910 | 13460 | 13460 | 13460 | 13440 | 264 |
| 298 | 20240912 | 140900 | 1244982830 | 13460 | 13460 | 13460 | 13460 | 78 |
| 299 | 20240912 | 140800 | 1243932950 | 13460 | 13460 | 13460 | 13460 | 117 |
| 300 | 20240912 | 140700 | 1242358130 | 13460 | 13450 | 13460 | 13450 | 378 |
| 301 | 20240912 | 140600 | 1237273830 | 13450 | 13450 | 13450 | 13450 | 132 |
| 302 | 20240912 | 140500 | 1235498430 | 13450 | 13450 | 13450 | 13450 | 104 |
| 303 | 20240912 | 140400 | 1234099630 | 13450 | 13450 | 13450 | 13440 | 425 |
| 304 | 20240912 | 140300 | 1228383820 | 13450 | 13450 | 13450 | 13450 | 116 |
| 305 | 20240912 | 140200 | 1226823620 | 13450 | 13450 | 13450 | 13450 | 654 |
| 306 | 20240912 | 140100 | 1218027320 | 13450 | 13440 | 13450 | 13440 | 64 |
| 307 | 20240912 | 140000 | 1217167070 | 13440 | 13440 | 13450 | 13440 | 427 |
| 308 | 20240912 | 135900 | 1211427630 | 13440 | 13450 | 13450 | 13440 | 196 |
| 309 | 20240912 | 135800 | 1208792590 | 13450 | 13450 | 13450 | 13450 | 72 |
| 310 | 20240912 | 135700 | 1207824190 | 13450 | 13460 | 13460 | 13450 | 1480 |
| 311 | 20240912 | 135600 | 1187917790 | 13460 | 13450 | 13460 | 13450 | 340 |
| 312 | 20240912 | 135500 | 1183344700 | 13460 | 13460 | 13460 | 13460 | 112 |
| 313 | 20240912 | 135400 | 1181837180 | 13460 | 13460 | 13470 | 13460 | 530 |
| 314 | 20240912 | 135300 | 1174702100 | 13470 | 13450 | 13470 | 13450 | 2702 |
| 315 | 20240912 | 135200 | 1138326580 | 13450 | 13450 | 13450 | 13450 | 124 |
| 316 | 20240912 | 135100 | 1136658780 | 13460 | 13460 | 13470 | 13440 | 58 |
| 317 | 20240912 | 135000 | 1135877770 | 13460 | 13440 | 13460 | 13430 | 4227 |
| 318 | 20240912 | 134900 | 1078991610 | 13440 | 13430 | 13440 | 13430 | 308 |
| 319 | 20240912 | 134800 | 1074854320 | 13430 | 13440 | 13440 | 13420 | 181 |
| 320 | 20240912 | 134700 | 1072423690 | 13440 | 13440 | 13440 | 13430 | 49 |
| 321 | 20240912 | 134600 | 1071765190 | 13440 | 13440 | 13440 | 13430 | 113 |
| 322 | 20240912 | 134500 | 1070247150 | 13440 | 13440 | 13440 | 13430 | 388 |
| 323 | 20240912 | 134400 | 1065032670 | 13440 | 13440 | 13440 | 13430 | 132 |
| 324 | 20240912 | 134300 | 1063259260 | 13440 | 13440 | 13440 | 13440 | 105 |
| 325 | 20240912 | 134200 | 1061848060 | 13440 | 13430 | 13440 | 13430 | 210 |
| 326 | 20240912 | 134100 | 1059027420 | 13430 | 13430 | 13430 | 13410 | 131 |
| 327 | 20240912 | 134000 | 1057269500 | 13440 | 13450 | 13460 | 13420 | 274 |
| 328 | 20240912 | 133900 | 1053588370 | 13460 | 13470 | 13470 | 13450 | 273 |
| 329 | 20240912 | 133800 | 1049914850 | 13470 | 13450 | 13470 | 13450 | 274 |
| 330 | 20240912 | 133700 | 1046227470 | 13450 | 13450 | 13450 | 13450 | 57 |
| 331 | 20240912 | 133600 | 1045460820 | 13450 | 13470 | 13470 | 13430 | 290 |
| 332 | 20240912 | 133500 | 1041562840 | 13470 | 13480 | 13480 | 13460 | 578 |
| 333 | 20240912 | 133400 | 1033779520 | 13470 | 13430 | 13470 | 13430 | 1237 |
| 334 | 20240912 | 133300 | 1017129230 | 13440 | 13430 | 13450 | 13430 | 418 |
| 335 | 20240912 | 133200 | 1011512280 | 13430 | 13430 | 13440 | 13420 | 96 |
| 336 | 20240912 | 133100 | 1010222860 | 13440 | 13360 | 13440 | 13360 | 2502 |
| 337 | 20240912 | 133000 | 976689830 | 13360 | 13360 | 13360 | 13360 | 5 |
| 338 | 20240912 | 132900 | 976623030 | 13360 | 13360 | 13360 | 13360 | 155 |
| 339 | 20240912 | 132800 | 974552230 | 13370 | 13330 | 13370 | 13330 | 697 |
| 340 | 20240912 | 132700 | 965253450 | 13330 | 13320 | 13330 | 13320 | 52 |
| 341 | 20240912 | 132600 | 964560710 | 13330 | 13330 | 13330 | 13330 | 12 |
| 342 | 20240912 | 132500 | 964400750 | 13320 | 13320 | 13330 | 13320 | 494 |
| 343 | 20240912 | 132400 | 957820370 | 13320 | 13320 | 13320 | 13310 | 278 |
| 344 | 20240912 | 132300 | 954117660 | 13310 | 13300 | 13310 | 13300 | 116 |
| 345 | 20240912 | 132200 | 952574220 | 13300 | 13340 | 13340 | 13300 | 6714 |
| 346 | 20240912 | 132100 | 863168250 | 13340 | 13370 | 13380 | 13340 | 3004 |
| 347 | 20240912 | 132000 | 823075170 | 13380 | 13360 | 13380 | 13360 | 531 |
| 348 | 20240912 | 131900 | 815975920 | 13360 | 13360 | 13360 | 13360 | 1025 |
| 349 | 20240912 | 131800 | 802281920 | 13370 | 13370 | 13370 | 13370 | 11 |
| 350 | 20240912 | 131700 | 802134850 | 13370 | 13380 | 13380 | 13370 | 942 |
| 351 | 20240912 | 131600 | 789538640 | 13380 | 13380 | 13380 | 13380 | 17 |
| 352 | 20240912 | 131500 | 789311180 | 13380 | 13380 | 13380 | 13380 | 18 |
| 353 | 20240912 | 131400 | 789070340 | 13390 | 13380 | 13390 | 13380 | 80 |
| 354 | 20240912 | 131300 | 787999930 | 13390 | 13380 | 13390 | 13380 | 22 |
| 355 | 20240912 | 131200 | 787705530 | 13390 | 13390 | 13390 | 13390 | 40 |
| 356 | 20240912 | 131100 | 787169930 | 13380 | 13380 | 13380 | 13380 | 18 |
| 357 | 20240912 | 131000 | 786929090 | 13380 | 13380 | 13380 | 13380 | 18 |
| 358 | 20240912 | 130900 | 786688250 | 13390 | 13390 | 13390 | 13390 | 142 |
| 359 | 20240912 | 130800 | 784786870 | 13380 | 13390 | 13390 | 13380 | 11 |
| 360 | 20240912 | 130700 | 784639660 | 13390 | 13380 | 13390 | 13370 | 175 |
| 361 | 20240912 | 130600 | 782298340 | 13380 | 13370 | 13380 | 13370 | 24 |
| 362 | 20240912 | 130500 | 781977420 | 13380 | 13370 | 13380 | 13370 | 112 |
| 363 | 20240912 | 130400 | 780479960 | 13370 | 13370 | 13370 | 13370 | 72 |
| 364 | 20240912 | 130300 | 779517320 | 13380 | 13380 | 13390 | 13380 | 150 |
| 365 | 20240912 | 130200 | 777510310 | 13380 | 13380 | 13380 | 13380 | 15 |
| 366 | 20240912 | 130100 | 777309610 | 13380 | 13380 | 13390 | 13380 | 161 |
| 367 | 20240912 | 130000 | 775155420 | 13390 | 13390 | 13390 | 13390 | 0 |
| 368 | 20240912 | 125900 | 775155420 | 13390 | 13390 | 13390 | 13380 | 33 |
| 369 | 20240912 | 125800 | 774713660 | 13380 | 13380 | 13380 | 13380 | 218 |
| 370 | 20240912 | 125700 | 771796820 | 13380 | 13380 | 13380 | 13380 | 116 |
| 371 | 20240912 | 125600 | 770244740 | 13380 | 13380 | 13380 | 13380 | 32 |
| 372 | 20240912 | 125500 | 769816580 | 13380 | 13380 | 13380 | 13380 | 16 |
| 373 | 20240912 | 125400 | 769602500 | 13380 | 13380 | 13380 | 13380 | 13 |
| 374 | 20240912 | 125300 | 769428560 | 13400 | 13390 | 13400 | 13390 | 118 |
| 375 | 20240912 | 125200 | 767848530 | 13390 | 13390 | 13390 | 13390 | 21 |
| 376 | 20240912 | 125100 | 767567340 | 13380 | 13380 | 13380 | 13380 | 17 |
| 377 | 20240912 | 125000 | 767339880 | 13380 | 13380 | 13380 | 13380 | 17 |
| 378 | 20240912 | 124900 | 767112420 | 13380 | 13380 | 13380 | 13380 | 17 |
| 379 | 20240912 | 124800 | 766884960 | 13380 | 13380 | 13380 | 13380 | 17 |
| 380 | 20240912 | 124700 | 766657500 | 13380 | 13380 | 13380 | 13380 | 17 |
| 381 | 20240912 | 124600 | 766430040 | 13380 | 13380 | 13380 | 13380 | 16 |
| 382 | 20240912 | 124500 | 766215960 | 13380 | 13380 | 13380 | 13380 | 33 |
| 383 | 20240912 | 124400 | 765774420 | 13380 | 13380 | 13380 | 13380 | 1 |
| 384 | 20240912 | 124300 | 765761040 | 13370 | 13380 | 13380 | 13370 | 22 |
| 385 | 20240912 | 124200 | 765466690 | 13370 | 13370 | 13370 | 13370 | 1 |
| 386 | 20240912 | 124100 | 765453320 | 13370 | 13370 | 13370 | 13370 | 19 |
| 387 | 20240912 | 124000 | 765199290 | 13360 | 13360 | 13360 | 13360 | 20 |
| 388 | 20240912 | 123900 | 764932090 | 13360 | 13360 | 13360 | 13360 | 0 |
| 389 | 20240912 | 123800 | 764932090 | 13360 | 13360 | 13370 | 13350 | 54 |
| 390 | 20240912 | 123700 | 764210650 | 13360 | 13370 | 13370 | 13350 | 32 |
| 391 | 20240912 | 123600 | 763783120 | 13370 | 13370 | 13370 | 13370 | 4 |
| 392 | 20240912 | 123500 | 763729640 | 13380 | 13380 | 13380 | 13350 | 3552 |
| 393 | 20240912 | 123400 | 716291200 | 13390 | 13380 | 13390 | 13380 | 473 |
| 394 | 20240912 | 123300 | 709962450 | 13380 | 13400 | 13400 | 13380 | 244 |
| 395 | 20240912 | 123200 | 706695290 | 13400 | 13410 | 13410 | 13400 | 292 |
| 396 | 20240912 | 123100 | 702782360 | 13410 | 13420 | 13430 | 13410 | 10 |
| 397 | 20240912 | 123000 | 702648160 | 13420 | 13420 | 13420 | 13420 | 0 |
| 398 | 20240912 | 122900 | 702648160 | 13420 | 13430 | 13430 | 13420 | 181 |
| 399 | 20240912 | 122800 | 700218830 | 13420 | 13420 | 13420 | 13420 | 24 |
| 400 | 20240912 | 122700 | 699896750 | 13420 | 13420 | 13430 | 13420 | 38 |
| 401 | 20240912 | 122600 | 699386440 | 13420 | 13430 | 13430 | 13420 | 122 |
| 402 | 20240912 | 122500 | 697748000 | 13430 | 13430 | 13430 | 13430 | 600 |
| 403 | 20240912 | 122400 | 689690000 | 13430 | 13430 | 13430 | 13430 | 50 |
| 404 | 20240912 | 122300 | 689018500 | 13430 | 13420 | 13430 | 13420 | 172 |
| 405 | 20240912 | 122200 | 686709260 | 13420 | 13420 | 13420 | 13420 | 0 |
| 406 | 20240912 | 122100 | 686709260 | 13420 | 13420 | 13420 | 13420 | 60 |
| 407 | 20240912 | 122000 | 685904060 | 13420 | 13420 | 13420 | 13420 | 0 |
| 408 | 20240912 | 121900 | 685904060 | 13420 | 13420 | 13420 | 13420 | 10 |
| 409 | 20240912 | 121800 | 685769860 | 13430 | 13420 | 13430 | 13420 | 137 |
| 410 | 20240912 | 121700 | 683931310 | 13430 | 13420 | 13430 | 13420 | 56 |
| 411 | 20240912 | 121600 | 683179760 | 13420 | 13420 | 13430 | 13420 | 63 |
| 412 | 20240912 | 121500 | 682334290 | 13420 | 13420 | 13420 | 13420 | 30 |
| 413 | 20240912 | 121400 | 681931690 | 13420 | 13420 | 13420 | 13420 | 0 |
| 414 | 20240912 | 121300 | 681931690 | 13420 | 13420 | 13420 | 13420 | 3 |
| 415 | 20240912 | 121200 | 681891430 | 13420 | 13420 | 13420 | 13420 | 8 |
| 416 | 20240912 | 121100 | 681784070 | 13420 | 13420 | 13420 | 13420 | 62 |
| 417 | 20240912 | 121000 | 680952030 | 13420 | 13420 | 13420 | 13420 | 174 |
| 418 | 20240912 | 120900 | 678616950 | 13420 | 13410 | 13420 | 13410 | 47 |
| 419 | 20240912 | 120800 | 677986450 | 13410 | 13410 | 13410 | 13410 | 0 |
| 420 | 20240912 | 120700 | 677986450 | 13410 | 13400 | 13410 | 13400 | 207 |
| 421 | 20240912 | 120600 | 675212630 | 13410 | 13410 | 13410 | 13410 | 1 |
| 422 | 20240912 | 120500 | 675199220 | 13410 | 13410 | 13410 | 13410 | 15 |
| 423 | 20240912 | 120400 | 674998070 | 13410 | 13410 | 13410 | 13410 | 3 |
| 424 | 20240912 | 120300 | 674957840 | 13420 | 13420 | 13420 | 13410 | 115 |
| 425 | 20240912 | 120200 | 673415620 | 13420 | 13430 | 13430 | 13420 | 112 |
| 426 | 20240912 | 120100 | 671912570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 427 | 20240912 | 120000 | 671912570 | 13420 | 13420 | 13420 | 13420 | 130 |
| 428 | 20240912 | 115900 | 670167970 | 13420 | 13410 | 13420 | 13410 | 134 |
| 429 | 20240912 | 115800 | 668370100 | 13410 | 13410 | 13410 | 13410 | 0 |
| 430 | 20240912 | 115700 | 668370100 | 13410 | 13420 | 13420 | 13410 | 34 |
| 431 | 20240912 | 115600 | 667914110 | 13420 | 13420 | 13420 | 13420 | 7 |
| 432 | 20240912 | 115500 | 667820170 | 13420 | 13420 | 13420 | 13420 | 30 |
| 433 | 20240912 | 115400 | 667417570 | 13430 | 13420 | 13430 | 13420 | 55 |
| 434 | 20240912 | 115300 | 666679460 | 13430 | 13430 | 13430 | 13430 | 120 |
| 435 | 20240912 | 115200 | 665067860 | 13440 | 13420 | 13440 | 13420 | 199 |
| 436 | 20240912 | 115100 | 662395390 | 13430 | 13430 | 13430 | 13430 | 0 |
| 437 | 20240912 | 115000 | 662395390 | 13430 | 13400 | 13430 | 13400 | 1040 |
| 438 | 20240912 | 114900 | 648459260 | 13390 | 13380 | 13390 | 13380 | 175 |
| 439 | 20240912 | 114800 | 646116110 | 13380 | 13370 | 13380 | 13370 | 258 |
| 440 | 20240912 | 114700 | 642666380 | 13370 | 13380 | 13380 | 13370 | 476 |
| 441 | 20240912 | 114600 | 636302210 | 13380 | 13380 | 13380 | 13380 | 5 |
| 442 | 20240912 | 114500 | 636235310 | 13380 | 13380 | 13380 | 13380 | 1 |
| 443 | 20240912 | 114400 | 636221930 | 13380 | 13370 | 13380 | 13370 | 119 |
| 444 | 20240912 | 114300 | 634629720 | 13380 | 13370 | 13380 | 13370 | 4 |
| 445 | 20240912 | 114200 | 634576220 | 13370 | 13350 | 13370 | 13350 | 235 |
| 446 | 20240912 | 114100 | 631436730 | 13340 | 13360 | 13370 | 13340 | 2283 |
| 447 | 20240912 | 114000 | 600963870 | 13360 | 13360 | 13360 | 13360 | 0 |
| 448 | 20240912 | 113900 | 600963870 | 13360 | 13360 | 13360 | 13360 | 0 |
| 449 | 20240912 | 113800 | 600963870 | 13360 | 13360 | 13360 | 13360 | 0 |
| 450 | 20240912 | 113700 | 600963870 | 13360 | 13370 | 13370 | 13360 | 181 |
| 451 | 20240912 | 113600 | 598544710 | 13370 | 13380 | 13380 | 13370 | 65 |
| 452 | 20240912 | 113500 | 597675560 | 13380 | 13380 | 13380 | 13380 | 121 |
| 453 | 20240912 | 113400 | 596056580 | 13380 | 13380 | 13380 | 13380 | 7 |
| 454 | 20240912 | 113300 | 595962920 | 13380 | 13380 | 13380 | 13380 | 0 |
| 455 | 20240912 | 113200 | 595962920 | 13380 | 13380 | 13380 | 13380 | 3 |
| 456 | 20240912 | 113100 | 595922780 | 13380 | 13380 | 13380 | 13380 | 0 |
| 457 | 20240912 | 113000 | 595922780 | 13380 | 13380 | 13380 | 13380 | 0 |
| 458 | 20240912 | 112900 | 595922780 | 13380 | 13380 | 13380 | 13380 | 207 |
| 459 | 20240912 | 112800 | 593153120 | 13390 | 13390 | 13390 | 13390 | 8 |
| 460 | 20240912 | 112700 | 593046000 | 13380 | 13380 | 13380 | 13380 | 0 |
| 461 | 20240912 | 112600 | 593046000 | 13380 | 13380 | 13380 | 13380 | 0 |
| 462 | 20240912 | 112500 | 593046000 | 13380 | 13380 | 13380 | 13380 | 136 |
| 463 | 20240912 | 112400 | 591226320 | 13380 | 13380 | 13380 | 13380 | 8 |
| 464 | 20240912 | 112300 | 591119280 | 13380 | 13380 | 13380 | 13380 | 0 |
| 465 | 20240912 | 112200 | 591119280 | 13380 | 13370 | 13380 | 13370 | 54 |
| 466 | 20240912 | 112100 | 590397140 | 13380 | 13370 | 13380 | 13370 | 11 |
| 467 | 20240912 | 112000 | 590250060 | 13360 | 13360 | 13360 | 13360 | 20 |
| 468 | 20240912 | 111900 | 589982860 | 13360 | 13350 | 13360 | 13350 | 59 |
| 469 | 20240912 | 111800 | 589195020 | 13350 | 13360 | 13360 | 13350 | 328 |
| 470 | 20240912 | 111700 | 584815350 | 13370 | 13370 | 13370 | 13370 | 0 |
| 471 | 20240912 | 111600 | 584815350 | 13370 | 13360 | 13370 | 13360 | 41 |
| 472 | 20240912 | 111500 | 584267390 | 13370 | 13370 | 13370 | 13350 | 169 |
| 473 | 20240912 | 111400 | 582009770 | 13380 | 13380 | 13380 | 13380 | 0 |
| 474 | 20240912 | 111300 | 582009770 | 13380 | 13360 | 13380 | 13360 | 545 |
| 475 | 20240912 | 111200 | 574720260 | 13360 | 13370 | 13370 | 13360 | 528 |
| 476 | 20240912 | 111100 | 567666170 | 13360 | 13360 | 13360 | 13360 | 15 |
| 477 | 20240912 | 111000 | 567465770 | 13360 | 13370 | 13370 | 13360 | 52 |
| 478 | 20240912 | 110900 | 566770670 | 13360 | 13360 | 13360 | 13360 | 14 |
| 479 | 20240912 | 110800 | 566583630 | 13360 | 13360 | 13370 | 13360 | 40 |
| 480 | 20240912 | 110700 | 566049080 | 13360 | 13360 | 13360 | 13360 | 14 |
| 481 | 20240912 | 110600 | 565862040 | 13360 | 13360 | 13360 | 13360 | 172 |
| 482 | 20240912 | 110500 | 563564120 | 13350 | 13360 | 13360 | 13340 | 881 |
| 483 | 20240912 | 110400 | 551802730 | 13360 | 13360 | 13360 | 13360 | 14 |
| 484 | 20240912 | 110300 | 551615690 | 13370 | 13370 | 13370 | 13370 | 556 |
| 485 | 20240912 | 110200 | 544181970 | 13380 | 13380 | 13380 | 13380 | 104 |
| 486 | 20240912 | 110100 | 542790450 | 13380 | 13380 | 13390 | 13380 | 34 |
| 487 | 20240912 | 110000 | 542335430 | 13380 | 13380 | 13380 | 13380 | 11 |
| 488 | 20240912 | 105900 | 542188250 | 13380 | 13380 | 13380 | 13380 | 28 |
| 489 | 20240912 | 105800 | 541813610 | 13380 | 13380 | 13380 | 13380 | 172 |
| 490 | 20240912 | 105700 | 539512250 | 13380 | 13380 | 13390 | 13380 | 24 |
| 491 | 20240912 | 105600 | 539191120 | 13380 | 13380 | 13380 | 13380 | 12 |
| 492 | 20240912 | 105500 | 539030560 | 13380 | 13370 | 13380 | 13370 | 45 |
| 493 | 20240912 | 105400 | 538428680 | 13390 | 13380 | 13390 | 13380 | 126 |
| 494 | 20240912 | 105300 | 536742790 | 13380 | 13380 | 13380 | 13380 | 20 |
| 495 | 20240912 | 105200 | 536475190 | 13380 | 13380 | 13380 | 13380 | 20 |
| 496 | 20240912 | 105100 | 536207590 | 13380 | 13390 | 13390 | 13380 | 83 |
| 497 | 20240912 | 105000 | 535096320 | 13390 | 13390 | 13390 | 13390 | 38 |
| 498 | 20240912 | 104900 | 534587500 | 13380 | 13390 | 13390 | 13380 | 66 |
| 499 | 20240912 | 104800 | 533703810 | 13390 | 13390 | 13390 | 13390 | 22 |
| 500 | 20240912 | 104700 | 533409230 | 13400 | 13390 | 13400 | 13390 | 20 |
| 501 | 20240912 | 104600 | 533141410 | 13400 | 13400 | 13400 | 13390 | 21 |
| 502 | 20240912 | 104500 | 532860090 | 13390 | 13390 | 13390 | 13390 | 15 |
| 503 | 20240912 | 104400 | 532659240 | 13390 | 13380 | 13390 | 13380 | 24 |
| 504 | 20240912 | 104300 | 532337960 | 13380 | 13390 | 13390 | 13380 | 13 |
| 505 | 20240912 | 104200 | 532163970 | 13380 | 13380 | 13380 | 13380 | 18 |
| 506 | 20240912 | 104100 | 531923130 | 13390 | 13390 | 13390 | 13390 | 7 |
| 507 | 20240912 | 104000 | 531829400 | 13380 | 13380 | 13380 | 13380 | 32 |
| 508 | 20240912 | 103900 | 531401240 | 13380 | 13380 | 13380 | 13380 | 19 |
| 509 | 20240912 | 103800 | 531147020 | 13380 | 13370 | 13380 | 13370 | 174 |
| 510 | 20240912 | 103700 | 528819130 | 13370 | 13370 | 13370 | 13370 | 16 |
| 511 | 20240912 | 103600 | 528605210 | 13370 | 13380 | 13380 | 13370 | 49 |
| 512 | 20240912 | 103500 | 527949670 | 13380 | 13390 | 13390 | 13380 | 17 |
| 513 | 20240912 | 103400 | 527722110 | 13400 | 13400 | 13400 | 13400 | 40 |
| 514 | 20240912 | 103300 | 527186110 | 13390 | 13390 | 13390 | 13390 | 10 |
| 515 | 20240912 | 103200 | 527052210 | 13390 | 13390 | 13390 | 13390 | 29 |
| 516 | 20240912 | 103100 | 526663900 | 13390 | 13360 | 13390 | 13360 | 61 |
| 517 | 20240912 | 103000 | 525848040 | 13360 | 13370 | 13370 | 13360 | 424 |
| 518 | 20240912 | 102900 | 520181330 | 13370 | 13370 | 13370 | 13370 | 20 |
| 519 | 20240912 | 102800 | 519913930 | 13370 | 13380 | 13380 | 13370 | 99 |
| 520 | 20240912 | 102700 | 518589410 | 13380 | 13390 | 13390 | 13380 | 165 |
| 521 | 20240912 | 102600 | 516380280 | 13390 | 13400 | 13400 | 13390 | 242 |
| 522 | 20240912 | 102500 | 513137710 | 13400 | 13400 | 13410 | 13400 | 26 |
| 523 | 20240912 | 102400 | 512789290 | 13410 | 13410 | 13410 | 13410 | 28 |
| 524 | 20240912 | 102300 | 512413810 | 13410 | 13410 | 13410 | 13410 | 34 |
| 525 | 20240912 | 102200 | 511957870 | 13410 | 13410 | 13410 | 13410 | 13 |
| 526 | 20240912 | 102100 | 511783540 | 13410 | 13420 | 13430 | 13410 | 206 |
| 527 | 20240912 | 102000 | 509020310 | 13420 | 13420 | 13420 | 13420 | 15 |
| 528 | 20240912 | 101900 | 508819010 | 13420 | 13420 | 13420 | 13420 | 15 |
| 529 | 20240912 | 101800 | 508617710 | 13420 | 13410 | 13420 | 13410 | 168 |
| 530 | 20240912 | 101700 | 506363400 | 13410 | 13420 | 13420 | 13410 | 339 |
| 531 | 20240912 | 101600 | 501817390 | 13420 | 13420 | 13420 | 13420 | 3 |
| 532 | 20240912 | 101500 | 501777130 | 13420 | 13420 | 13420 | 13420 | 21 |
| 533 | 20240912 | 101400 | 501495310 | 13420 | 13410 | 13430 | 13410 | 53 |
| 534 | 20240912 | 101300 | 500784180 | 13410 | 13410 | 13410 | 13410 | 35 |
| 535 | 20240912 | 101200 | 500314830 | 13410 | 13410 | 13410 | 13410 | 83 |
| 536 | 20240912 | 101100 | 499201800 | 13410 | 13400 | 13410 | 13400 | 2 |
| 537 | 20240912 | 101000 | 499174990 | 13410 | 13430 | 13430 | 13410 | 551 |
| 538 | 20240912 | 100900 | 491784530 | 13420 | 13410 | 13420 | 13410 | 45 |
| 539 | 20240912 | 100800 | 491180830 | 13420 | 13410 | 13420 | 13410 | 9 |
| 540 | 20240912 | 100700 | 491060060 | 13410 | 13400 | 13410 | 13400 | 89 |
| 541 | 20240912 | 100600 | 489867010 | 13400 | 13400 | 13400 | 13390 | 104 |
| 542 | 20240912 | 100500 | 488473610 | 13400 | 13400 | 13400 | 13390 | 121 |
| 543 | 20240912 | 100400 | 486852410 | 13390 | 13390 | 13390 | 13390 | 32 |
| 544 | 20240912 | 100300 | 486423930 | 13390 | 13400 | 13400 | 13390 | 105 |
| 545 | 20240912 | 100200 | 485016980 | 13400 | 13400 | 13400 | 13390 | 163 |
| 546 | 20240912 | 100100 | 482832890 | 13390 | 13390 | 13390 | 13390 | 34 |
| 547 | 20240912 | 100000 | 482377630 | 13400 | 13390 | 13400 | 13390 | 72 |
| 548 | 20240912 | 095900 | 481413540 | 13390 | 13390 | 13390 | 13390 | 25 |
| 549 | 20240912 | 095800 | 481078790 | 13390 | 13390 | 13390 | 13390 | 34 |
| 550 | 20240912 | 095700 | 480623530 | 13390 | 13410 | 13410 | 13390 | 335 |
| 551 | 20240912 | 095600 | 476134770 | 13410 | 13430 | 13430 | 13410 | 700 |
| 552 | 20240912 | 095500 | 466742400 | 13430 | 13430 | 13450 | 13430 | 619 |
| 553 | 20240912 | 095400 | 458423210 | 13440 | 13450 | 13450 | 13440 | 625 |
| 554 | 20240912 | 095300 | 450017800 | 13460 | 13450 | 13460 | 13450 | 30 |
| 555 | 20240912 | 095200 | 449614100 | 13470 | 13460 | 13470 | 13460 | 26 |
| 556 | 20240912 | 095100 | 449264010 | 13450 | 13440 | 13450 | 13440 | 587 |
| 557 | 20240912 | 095000 | 441369700 | 13440 | 13430 | 13440 | 13430 | 35 |
| 558 | 20240912 | 094900 | 440899390 | 13430 | 13430 | 13430 | 13430 | 33 |
| 559 | 20240912 | 094800 | 440456200 | 13420 | 13420 | 13420 | 13420 | 25 |
| 560 | 20240912 | 094700 | 440120700 | 13440 | 13430 | 13440 | 13430 | 146 |
| 561 | 20240912 | 094600 | 438159910 | 13430 | 13430 | 13450 | 13430 | 502 |
| 562 | 20240912 | 094500 | 431413680 | 13420 | 13420 | 13430 | 13420 | 34 |
| 563 | 20240912 | 094400 | 430957350 | 13420 | 13420 | 13420 | 13420 | 36 |
| 564 | 20240912 | 094300 | 430474230 | 13420 | 13430 | 13430 | 13420 | 59 |
| 565 | 20240912 | 094200 | 429682390 | 13430 | 13440 | 13440 | 13430 | 735 |
| 566 | 20240912 | 094100 | 419811240 | 13430 | 13450 | 13450 | 13430 | 1706 |
| 567 | 20240912 | 094000 | 396882840 | 13440 | 13440 | 13440 | 13440 | 108 |
| 568 | 20240912 | 093900 | 395431320 | 13440 | 13430 | 13440 | 13430 | 616 |
| 569 | 20240912 | 093800 | 387154610 | 13430 | 13420 | 13430 | 13420 | 24 |
| 570 | 20240912 | 093700 | 386832300 | 13430 | 13420 | 13430 | 13400 | 639 |
| 571 | 20240912 | 093600 | 378260570 | 13410 | 13410 | 13410 | 13400 | 142 |
| 572 | 20240912 | 093500 | 376356520 | 13400 | 13390 | 13400 | 13390 | 901 |
| 573 | 20240912 | 093400 | 364283130 | 13390 | 13400 | 13400 | 13380 | 370 |
| 574 | 20240912 | 093300 | 359328190 | 13400 | 13390 | 13410 | 13390 | 20 |
| 575 | 20240912 | 093200 | 359060180 | 13400 | 13370 | 13400 | 13370 | 1181 |
| 576 | 20240912 | 093100 | 343252960 | 13370 | 13380 | 13380 | 13350 | 1533 |
| 577 | 20240912 | 093000 | 322774530 | 13390 | 13380 | 13390 | 13380 | 185 |
| 578 | 20240912 | 092900 | 320298720 | 13390 | 13330 | 13390 | 13330 | 153 |
| 579 | 20240912 | 092800 | 318254860 | 13330 | 13340 | 13350 | 13330 | 355 |
| 580 | 20240912 | 092700 | 313522480 | 13350 | 13370 | 13370 | 13320 | 2909 |
| 581 | 20240912 | 092600 | 274701260 | 13370 | 13380 | 13380 | 13370 | 564 |
| 582 | 20240912 | 092500 | 267158200 | 13370 | 13360 | 13370 | 13360 | 1145 |
| 583 | 20240912 | 092400 | 251859100 | 13360 | 13370 | 13380 | 13360 | 438 |
| 584 | 20240912 | 092300 | 246007380 | 13380 | 13380 | 13400 | 13370 | 769 |
| 585 | 20240912 | 092200 | 235719980 | 13370 | 13400 | 13400 | 13350 | 1155 |
| 586 | 20240912 | 092100 | 220266850 | 13400 | 13430 | 13450 | 13400 | 2269 |
| 587 | 20240912 | 092000 | 189815880 | 13440 | 13490 | 13490 | 13430 | 1866 |
| 588 | 20240912 | 091900 | 164732420 | 13490 | 13480 | 13490 | 13460 | 1564 |
| 589 | 20240912 | 091800 | 143662350 | 13490 | 13500 | 13500 | 13490 | 429 |
| 590 | 20240912 | 091700 | 137873980 | 13490 | 13520 | 13520 | 13490 | 466 |
| 591 | 20240912 | 091600 | 131581330 | 13540 | 13530 | 13540 | 13530 | 68 |
| 592 | 20240912 | 091500 | 130661280 | 13530 | 13520 | 13530 | 13520 | 709 |
| 593 | 20240912 | 091400 | 121068720 | 13520 | 13490 | 13520 | 13490 | 128 |
| 594 | 20240912 | 091300 | 119339940 | 13490 | 13520 | 13520 | 13490 | 689 |
| 595 | 20240912 | 091200 | 110035770 | 13530 | 13490 | 13530 | 13490 | 811 |
| 596 | 20240912 | 091100 | 99084620 | 13500 | 13500 | 13500 | 13500 | 16 |
| 597 | 20240912 | 091000 | 98868620 | 13500 | 13500 | 13520 | 13490 | 242 |
| 598 | 20240912 | 090900 | 95602690 | 13520 | 13490 | 13520 | 13480 | 247 |
| 599 | 20240912 | 090800 | 92270980 | 13480 | 13490 | 13490 | 13480 | 433 |
| 600 | 20240912 | 090700 | 86430310 | 13510 | 13520 | 13520 | 13500 | 6 |
| 601 | 20240912 | 090600 | 86349250 | 13510 | 13500 | 13510 | 13500 | 727 |
| 602 | 20240912 | 090500 | 76534700 | 13530 | 13510 | 13530 | 13500 | 215 |
| 603 | 20240912 | 090400 | 73629980 | 13510 | 13510 | 13520 | 13510 | 381 |
| 604 | 20240912 | 090300 | 68481510 | 13530 | 13500 | 13550 | 13500 | 1220 |
| 605 | 20240912 | 090200 | 51993990 | 13500 | 13500 | 13500 | 13500 | 100 |
| 606 | 20240912 | 090100 | 50643990 | 13500 | 13530 | 13530 | 13500 | 1765 |
| 607 | 20240912 | 090000 | 26814550 | 13530 | 13510 | 13550 | 13510 | 1984 |