32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 191100 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 3603 |
| 3 | 20240926 | 191000 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 4 | 20240926 | 190900 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 5 | 20240926 | 190800 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 6 | 20240926 | 190700 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 7 | 20240926 | 190600 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 8 | 20240926 | 190500 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 9 | 20240926 | 190400 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 10 | 20240926 | 190300 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 11 | 20240926 | 190200 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 12 | 20240926 | 190100 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 13 | 20240926 | 190000 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 14 | 20240926 | 185900 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 15 | 20240926 | 185800 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 16 | 20240926 | 185700 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 17 | 20240926 | 185600 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 18 | 20240926 | 185500 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 19 | 20240926 | 185400 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 20 | 20240926 | 185300 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 21 | 20240926 | 185200 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 22 | 20240926 | 185100 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 23 | 20240926 | 185000 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 24 | 20240926 | 184900 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 25 | 20240926 | 184800 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 26 | 20240926 | 184700 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 27 | 20240926 | 184600 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 28 | 20240926 | 184500 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 29 | 20240926 | 184400 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 30 | 20240926 | 184300 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 31 | 20240926 | 184200 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 32 | 20240926 | 184100 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 3603 |
| 33 | 20240926 | 184000 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 34 | 20240926 | 183900 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 35 | 20240926 | 183800 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 36 | 20240926 | 183700 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 37 | 20240926 | 183600 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 38 | 20240926 | 183500 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 39 | 20240926 | 183400 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 40 | 20240926 | 183300 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 41 | 20240926 | 183200 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 42 | 20240926 | 183100 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 43 | 20240926 | 183000 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 44 | 20240926 | 182900 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 45 | 20240926 | 182800 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 46 | 20240926 | 182700 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 47 | 20240926 | 182600 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 48 | 20240926 | 182500 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 49 | 20240926 | 182400 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 50 | 20240926 | 182300 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 51 | 20240926 | 182200 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 52 | 20240926 | 182100 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 53 | 20240926 | 182000 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 54 | 20240926 | 181900 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 55 | 20240926 | 181800 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 56 | 20240926 | 181700 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 57 | 20240926 | 181600 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 58 | 20240926 | 181500 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 59 | 20240926 | 181400 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 60 | 20240926 | 181300 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 61 | 20240926 | 181200 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 62 | 20240926 | 181100 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 3603 |
| 63 | 20240926 | 181000 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 64 | 20240926 | 180900 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 65 | 20240926 | 180800 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 66 | 20240926 | 180700 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 67 | 20240926 | 180600 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 68 | 20240926 | 180500 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 69 | 20240926 | 180400 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 70 | 20240926 | 180300 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 71 | 20240926 | 180200 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 72 | 20240926 | 180100 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 73 | 20240926 | 180000 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 74 | 20240926 | 175900 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 75 | 20240926 | 175800 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 76 | 20240926 | 175700 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 77 | 20240926 | 175600 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 78 | 20240926 | 175500 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 79 | 20240926 | 175400 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 80 | 20240926 | 175300 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 81 | 20240926 | 175200 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 82 | 20240926 | 175100 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 83 | 20240926 | 175000 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 84 | 20240926 | 174900 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 85 | 20240926 | 174800 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 86 | 20240926 | 174700 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 87 | 20240926 | 174600 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 88 | 20240926 | 174500 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 89 | 20240926 | 174400 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 90 | 20240926 | 174300 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 91 | 20240926 | 174200 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 92 | 20240926 | 174100 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 3603 |
| 93 | 20240926 | 174000 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 94 | 20240926 | 173900 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 95 | 20240926 | 173800 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 96 | 20240926 | 173700 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 97 | 20240926 | 173600 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 98 | 20240926 | 173500 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 99 | 20240926 | 173400 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 100 | 20240926 | 173300 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 101 | 20240926 | 173200 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 102 | 20240926 | 173100 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 103 | 20240926 | 173000 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 104 | 20240926 | 172900 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 105 | 20240926 | 172800 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 106 | 20240926 | 172700 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 107 | 20240926 | 172600 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 108 | 20240926 | 172500 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 109 | 20240926 | 172400 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 110 | 20240926 | 172300 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 111 | 20240926 | 172200 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 112 | 20240926 | 172100 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 113 | 20240926 | 172000 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 114 | 20240926 | 171900 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 115 | 20240926 | 171800 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 116 | 20240926 | 171700 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 117 | 20240926 | 171600 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 118 | 20240926 | 171500 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 119 | 20240926 | 171400 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 120 | 20240926 | 171300 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 121 | 20240926 | 171200 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 122 | 20240926 | 171100 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 3603 |
| 123 | 20240926 | 171000 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 124 | 20240926 | 170900 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 125 | 20240926 | 170800 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 126 | 20240926 | 170700 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 127 | 20240926 | 170600 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 128 | 20240926 | 170500 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 129 | 20240926 | 170400 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 130 | 20240926 | 170300 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 131 | 20240926 | 170200 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 132 | 20240926 | 170100 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 133 | 20240926 | 170000 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 134 | 20240926 | 165900 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 135 | 20240926 | 165800 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 136 | 20240926 | 165700 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 137 | 20240926 | 165600 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 138 | 20240926 | 165500 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 139 | 20240926 | 165400 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 140 | 20240926 | 165300 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 141 | 20240926 | 165200 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 142 | 20240926 | 165100 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 143 | 20240926 | 165000 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 144 | 20240926 | 164900 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 145 | 20240926 | 164800 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 146 | 20240926 | 164700 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 147 | 20240926 | 164600 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 148 | 20240926 | 164500 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 149 | 20240926 | 164400 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 150 | 20240926 | 164300 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 151 | 20240926 | 164200 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 152 | 20240926 | 164100 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 3603 |
| 153 | 20240926 | 164000 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 154 | 20240926 | 163900 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 155 | 20240926 | 163800 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 156 | 20240926 | 163700 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 157 | 20240926 | 163600 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 158 | 20240926 | 163500 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 159 | 20240926 | 163400 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 160 | 20240926 | 163300 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 161 | 20240926 | 163200 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 162 | 20240926 | 163100 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 163 | 20240926 | 163000 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 164 | 20240926 | 162900 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 165 | 20240926 | 162800 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 166 | 20240926 | 162700 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 167 | 20240926 | 162600 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 168 | 20240926 | 162500 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 169 | 20240926 | 162400 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 170 | 20240926 | 162300 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 171 | 20240926 | 162200 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 172 | 20240926 | 162100 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 173 | 20240926 | 162000 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 174 | 20240926 | 161900 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 175 | 20240926 | 161800 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 176 | 20240926 | 161700 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 177 | 20240926 | 161600 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 178 | 20240926 | 161500 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 179 | 20240926 | 161400 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 180 | 20240926 | 161300 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 181 | 20240926 | 161200 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 182 | 20240926 | 161100 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 3603 |
| 183 | 20240926 | 161000 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 184 | 20240926 | 160900 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 185 | 20240926 | 160800 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 186 | 20240926 | 160700 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 187 | 20240926 | 160600 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 188 | 20240926 | 160500 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 189 | 20240926 | 160400 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 190 | 20240926 | 160300 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 191 | 20240926 | 160200 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 192 | 20240926 | 160100 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 193 | 20240926 | 160000 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 194 | 20240926 | 155900 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 195 | 20240926 | 155800 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 196 | 20240926 | 155700 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 197 | 20240926 | 155600 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 198 | 20240926 | 155500 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 199 | 20240926 | 155400 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 200 | 20240926 | 155300 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 201 | 20240926 | 155200 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 202 | 20240926 | 155100 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 203 | 20240926 | 155000 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 204 | 20240926 | 154900 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 205 | 20240926 | 154800 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 206 | 20240926 | 154700 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 207 | 20240926 | 154600 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 208 | 20240926 | 154500 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 209 | 20240926 | 154400 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 210 | 20240926 | 154300 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 211 | 20240926 | 154200 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 212 | 20240926 | 154100 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 3603 |
| 213 | 20240926 | 154000 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 214 | 20240926 | 153900 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 215 | 20240926 | 153800 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 216 | 20240926 | 153700 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 217 | 20240926 | 153600 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 218 | 20240926 | 153500 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 219 | 20240926 | 153400 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 220 | 20240926 | 153300 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 221 | 20240926 | 153200 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 222 | 20240926 | 153100 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 0 |
| 223 | 20240926 | 153000 | 1471896210 | 19490 | 19490 | 19490 | 19490 | 3603 |
| 224 | 20240926 | 152900 | 1401673740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 225 | 20240926 | 152800 | 1401673740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 226 | 20240926 | 152700 | 1401673740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 227 | 20240926 | 152600 | 1401673740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 228 | 20240926 | 152500 | 1401673740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 229 | 20240926 | 152400 | 1401673740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 230 | 20240926 | 152300 | 1401673740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 231 | 20240926 | 152200 | 1401673740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 232 | 20240926 | 152100 | 1401673740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 233 | 20240926 | 152000 | 1401673740 | 19470 | 19470 | 19470 | 19470 | 0 |
| 234 | 20240926 | 151900 | 1401673740 | 19470 | 19440 | 19490 | 19440 | 71 |
| 235 | 20240926 | 151800 | 1400290280 | 19490 | 19440 | 19490 | 19440 | 779 |
| 236 | 20240926 | 151700 | 1385122150 | 19440 | 19440 | 19440 | 19440 | 17 |
| 237 | 20240926 | 151600 | 1384791670 | 19440 | 19430 | 19440 | 19430 | 14 |
| 238 | 20240926 | 151500 | 1384519550 | 19440 | 19430 | 19440 | 19430 | 589 |
| 239 | 20240926 | 151400 | 1373071920 | 19430 | 19450 | 19450 | 19430 | 207 |
| 240 | 20240926 | 151300 | 1369047200 | 19450 | 19450 | 19470 | 19450 | 490 |
| 241 | 20240926 | 151200 | 1359511590 | 19460 | 19460 | 19460 | 19460 | 186 |
| 242 | 20240926 | 151100 | 1355892030 | 19470 | 19480 | 19490 | 19460 | 794 |
| 243 | 20240926 | 151000 | 1340425170 | 19470 | 19440 | 19480 | 19430 | 905 |
| 244 | 20240926 | 150900 | 1322816920 | 19440 | 19450 | 19460 | 19430 | 702 |
| 245 | 20240926 | 150800 | 1309166180 | 19450 | 19440 | 19450 | 19440 | 271 |
| 246 | 20240926 | 150700 | 1303895240 | 19440 | 19450 | 19470 | 19440 | 422 |
| 247 | 20240926 | 150600 | 1295684740 | 19450 | 19470 | 19470 | 19450 | 300 |
| 248 | 20240926 | 150500 | 1289846640 | 19470 | 19470 | 19480 | 19430 | 696 |
| 249 | 20240926 | 150400 | 1276296680 | 19470 | 19460 | 19470 | 19440 | 396 |
| 250 | 20240926 | 150300 | 1268589880 | 19470 | 19440 | 19470 | 19380 | 1440 |
| 251 | 20240926 | 150200 | 1240637700 | 19460 | 19470 | 19470 | 19460 | 188 |
| 252 | 20240926 | 150100 | 1236978190 | 19440 | 19390 | 19470 | 19390 | 1226 |
| 253 | 20240926 | 150000 | 1213166820 | 19390 | 19390 | 19390 | 19380 | 264 |
| 254 | 20240926 | 145900 | 1208048370 | 19390 | 19390 | 19390 | 19390 | 44 |
| 255 | 20240926 | 145800 | 1207195210 | 19370 | 19440 | 19440 | 19370 | 1705 |
| 256 | 20240926 | 145700 | 1174091620 | 19440 | 19440 | 19440 | 19440 | 12 |
| 257 | 20240926 | 145600 | 1173858340 | 19440 | 19440 | 19440 | 19440 | 14 |
| 258 | 20240926 | 145500 | 1173586180 | 19440 | 19440 | 19440 | 19440 | 59 |
| 259 | 20240926 | 145400 | 1172439220 | 19440 | 19440 | 19440 | 19440 | 10 |
| 260 | 20240926 | 145300 | 1172244820 | 19440 | 19400 | 19450 | 19400 | 683 |
| 261 | 20240926 | 145200 | 1158985810 | 19400 | 19400 | 19400 | 19400 | 747 |
| 262 | 20240926 | 145100 | 1144494010 | 19410 | 19410 | 19410 | 19400 | 16 |
| 263 | 20240926 | 145000 | 1144183480 | 19410 | 19400 | 19410 | 19400 | 97 |
| 264 | 20240926 | 144900 | 1142301170 | 19410 | 19410 | 19410 | 19410 | 1 |
| 265 | 20240926 | 144800 | 1142281760 | 19400 | 19400 | 19400 | 19400 | 0 |
| 266 | 20240926 | 144700 | 1142281760 | 19400 | 19410 | 19410 | 19400 | 3 |
| 267 | 20240926 | 144600 | 1142223540 | 19410 | 19410 | 19410 | 19410 | 0 |
| 268 | 20240926 | 144500 | 1142223540 | 19410 | 19410 | 19410 | 19410 | 452 |
| 269 | 20240926 | 144400 | 1133450220 | 19410 | 19470 | 19470 | 19410 | 1232 |
| 270 | 20240926 | 144300 | 1109482640 | 19470 | 19430 | 19470 | 19430 | 319 |
| 271 | 20240926 | 144200 | 1103284110 | 19430 | 19430 | 19430 | 19430 | 29 |
| 272 | 20240926 | 144100 | 1102720640 | 19430 | 19430 | 19430 | 19430 | 27 |
| 273 | 20240926 | 144000 | 1102196030 | 19430 | 19400 | 19430 | 19400 | 735 |
| 274 | 20240926 | 143900 | 1087926170 | 19410 | 19410 | 19410 | 19410 | 13 |
| 275 | 20240926 | 143800 | 1087673840 | 19410 | 19410 | 19410 | 19410 | 17 |
| 276 | 20240926 | 143700 | 1087343870 | 19410 | 19410 | 19410 | 19410 | 14 |
| 277 | 20240926 | 143600 | 1087072130 | 19400 | 19400 | 19400 | 19400 | 0 |
| 278 | 20240926 | 143500 | 1087072130 | 19400 | 19400 | 19400 | 19400 | 2 |
| 279 | 20240926 | 143400 | 1087033330 | 19400 | 19400 | 19400 | 19400 | 41 |
| 280 | 20240926 | 143300 | 1086237930 | 19400 | 19400 | 19410 | 19400 | 217 |
| 281 | 20240926 | 143200 | 1082027900 | 19400 | 19400 | 19400 | 19400 | 7 |
| 282 | 20240926 | 143100 | 1081892100 | 19400 | 19400 | 19400 | 19400 | 231 |
| 283 | 20240926 | 143000 | 1077410700 | 19410 | 19400 | 19410 | 19400 | 38 |
| 284 | 20240926 | 142900 | 1076673140 | 19410 | 19410 | 19410 | 19400 | 50 |
| 285 | 20240926 | 142800 | 1075703040 | 19410 | 19410 | 19410 | 19410 | 0 |
| 286 | 20240926 | 142700 | 1075703040 | 19410 | 19460 | 19460 | 19400 | 1462 |
| 287 | 20240926 | 142600 | 1047283340 | 19440 | 19400 | 19440 | 19400 | 535 |
| 288 | 20240926 | 142500 | 1036889430 | 19390 | 19390 | 19390 | 19390 | 0 |
| 289 | 20240926 | 142400 | 1036889430 | 19390 | 19380 | 19390 | 19380 | 140 |
| 290 | 20240926 | 142300 | 1034175670 | 19380 | 19390 | 19390 | 19380 | 52 |
| 291 | 20240926 | 142200 | 1033167400 | 19400 | 19400 | 19400 | 19400 | 76 |
| 292 | 20240926 | 142100 | 1031693000 | 19400 | 19410 | 19410 | 19400 | 64 |
| 293 | 20240926 | 142000 | 1030451260 | 19410 | 19400 | 19410 | 19400 | 54 |
| 294 | 20240926 | 141900 | 1029403170 | 19390 | 19390 | 19390 | 19390 | 0 |
| 295 | 20240926 | 141800 | 1029403170 | 19390 | 19390 | 19390 | 19390 | 551 |
| 296 | 20240926 | 141700 | 1018719280 | 19390 | 19410 | 19410 | 19390 | 49 |
| 297 | 20240926 | 141600 | 1017769140 | 19420 | 19420 | 19420 | 19420 | 355 |
| 298 | 20240926 | 141500 | 1010875040 | 19420 | 19420 | 19420 | 19420 | 1 |
| 299 | 20240926 | 141400 | 1010855620 | 19430 | 19430 | 19430 | 19430 | 34 |
| 300 | 20240926 | 141300 | 1010195000 | 19430 | 19430 | 19430 | 19430 | 0 |
| 301 | 20240926 | 141200 | 1010195000 | 19430 | 19430 | 19430 | 19430 | 0 |
| 302 | 20240926 | 141100 | 1010195000 | 19430 | 19470 | 19470 | 19430 | 373 |
| 303 | 20240926 | 141000 | 1002943090 | 19470 | 19470 | 19470 | 19450 | 206 |
| 304 | 20240926 | 140900 | 998935390 | 19470 | 19470 | 19470 | 19470 | 14 |
| 305 | 20240926 | 140800 | 998662810 | 19460 | 19460 | 19470 | 19460 | 206 |
| 306 | 20240926 | 140700 | 994653990 | 19460 | 19460 | 19460 | 19460 | 121 |
| 307 | 20240926 | 140600 | 992299330 | 19460 | 19460 | 19460 | 19460 | 20 |
| 308 | 20240926 | 140500 | 991910130 | 19460 | 19450 | 19460 | 19450 | 658 |
| 309 | 20240926 | 140400 | 979111610 | 19450 | 19440 | 19450 | 19440 | 62 |
| 310 | 20240926 | 140300 | 977906150 | 19450 | 19450 | 19450 | 19450 | 24 |
| 311 | 20240926 | 140200 | 977439350 | 19440 | 19450 | 19450 | 19440 | 21 |
| 312 | 20240926 | 140100 | 977031100 | 19450 | 19450 | 19450 | 19440 | 253 |
| 313 | 20240926 | 140000 | 972112520 | 19440 | 19450 | 19450 | 19440 | 145 |
| 314 | 20240926 | 135900 | 969293410 | 19450 | 19440 | 19450 | 19440 | 28 |
| 315 | 20240926 | 135800 | 968749080 | 19440 | 19410 | 19440 | 19410 | 410 |
| 316 | 20240926 | 135700 | 960786470 | 19380 | 19420 | 19420 | 19380 | 314 |
| 317 | 20240926 | 135600 | 954690510 | 19420 | 19430 | 19430 | 19420 | 2 |
| 318 | 20240926 | 135500 | 954651660 | 19430 | 19440 | 19440 | 19430 | 775 |
| 319 | 20240926 | 135400 | 939587230 | 19450 | 19450 | 19450 | 19450 | 42 |
| 320 | 20240926 | 135300 | 938770330 | 19440 | 19450 | 19450 | 19440 | 37 |
| 321 | 20240926 | 135200 | 938050700 | 19450 | 19450 | 19450 | 19450 | 33 |
| 322 | 20240926 | 135100 | 937408850 | 19450 | 19450 | 19450 | 19450 | 28 |
| 323 | 20240926 | 135000 | 936864250 | 19450 | 19440 | 19450 | 19440 | 21 |
| 324 | 20240926 | 134900 | 936455830 | 19440 | 19440 | 19440 | 19440 | 0 |
| 325 | 20240926 | 134800 | 936455830 | 19440 | 19440 | 19450 | 19440 | 336 |
| 326 | 20240926 | 134700 | 929923620 | 19430 | 19420 | 19430 | 19420 | 530 |
| 327 | 20240926 | 134600 | 919630920 | 19410 | 19410 | 19420 | 19410 | 16 |
| 328 | 20240926 | 134500 | 919320220 | 19410 | 19410 | 19420 | 19410 | 193 |
| 329 | 20240926 | 134400 | 915574020 | 19400 | 19400 | 19400 | 19400 | 207 |
| 330 | 20240926 | 134300 | 911558220 | 19400 | 19400 | 19400 | 19400 | 8 |
| 331 | 20240926 | 134200 | 911403020 | 19390 | 19390 | 19390 | 19390 | 0 |
| 332 | 20240926 | 134100 | 911403020 | 19390 | 19390 | 19390 | 19390 | 47 |
| 333 | 20240926 | 134000 | 910491690 | 19380 | 19400 | 19400 | 19380 | 54 |
| 334 | 20240926 | 133900 | 909445030 | 19370 | 19370 | 19370 | 19370 | 0 |
| 335 | 20240926 | 133800 | 909445030 | 19370 | 19400 | 19400 | 19370 | 58 |
| 336 | 20240926 | 133700 | 908321320 | 19370 | 19390 | 19400 | 19370 | 129 |
| 337 | 20240926 | 133600 | 905820120 | 19390 | 19390 | 19390 | 19390 | 0 |
| 338 | 20240926 | 133500 | 905820120 | 19390 | 19390 | 19390 | 19390 | 46 |
| 339 | 20240926 | 133400 | 904928180 | 19380 | 19380 | 19380 | 19380 | 1 |
| 340 | 20240926 | 133300 | 904908800 | 19370 | 19390 | 19390 | 19370 | 55 |
| 341 | 20240926 | 133200 | 903842940 | 19390 | 19400 | 19400 | 19390 | 153 |
| 342 | 20240926 | 133100 | 900876260 | 19380 | 19380 | 19380 | 19380 | 1 |
| 343 | 20240926 | 133000 | 900856880 | 19410 | 19390 | 19410 | 19390 | 9 |
| 344 | 20240926 | 132900 | 900682230 | 19410 | 19410 | 19410 | 19410 | 25 |
| 345 | 20240926 | 132800 | 900196980 | 19410 | 19410 | 19410 | 19410 | 6 |
| 346 | 20240926 | 132700 | 900080520 | 19410 | 19410 | 19410 | 19400 | 211 |
| 347 | 20240926 | 132600 | 895985310 | 19420 | 19420 | 19420 | 19420 | 2 |
| 348 | 20240926 | 132500 | 895946470 | 19420 | 19410 | 19420 | 19410 | 303 |
| 349 | 20240926 | 132400 | 890064770 | 19410 | 19410 | 19410 | 19410 | 1 |
| 350 | 20240926 | 132300 | 890045360 | 19400 | 19400 | 19400 | 19400 | 0 |
| 351 | 20240926 | 132200 | 890045360 | 19400 | 19410 | 19410 | 19400 | 9 |
| 352 | 20240926 | 132100 | 889870680 | 19410 | 19410 | 19410 | 19410 | 0 |
| 353 | 20240926 | 132000 | 889870680 | 19410 | 19410 | 19410 | 19400 | 534 |
| 354 | 20240926 | 131900 | 879505760 | 19410 | 19410 | 19410 | 19410 | 1 |
| 355 | 20240926 | 131800 | 879486350 | 19410 | 19400 | 19410 | 19400 | 397 |
| 356 | 20240926 | 131700 | 871784190 | 19410 | 19370 | 19410 | 19370 | 1232 |
| 357 | 20240926 | 131600 | 847912850 | 19370 | 19370 | 19370 | 19370 | 39 |
| 358 | 20240926 | 131500 | 847157420 | 19380 | 19380 | 19380 | 19380 | 7 |
| 359 | 20240926 | 131400 | 847021760 | 19380 | 19380 | 19380 | 19380 | 0 |
| 360 | 20240926 | 131300 | 847021760 | 19380 | 19380 | 19380 | 19380 | 1 |
| 361 | 20240926 | 131200 | 847002380 | 19380 | 19380 | 19380 | 19380 | 12 |
| 362 | 20240926 | 131100 | 846769820 | 19380 | 19410 | 19410 | 19380 | 548 |
| 363 | 20240926 | 131000 | 836134910 | 19420 | 19420 | 19420 | 19420 | 98 |
| 364 | 20240926 | 130900 | 834231750 | 19430 | 19430 | 19430 | 19430 | 13 |
| 365 | 20240926 | 130800 | 833979160 | 19430 | 19430 | 19430 | 19430 | 1 |
| 366 | 20240926 | 130700 | 833959730 | 19440 | 19430 | 19440 | 19420 | 114 |
| 367 | 20240926 | 130600 | 831744260 | 19430 | 19430 | 19430 | 19430 | 196 |
| 368 | 20240926 | 130500 | 827935980 | 19410 | 19410 | 19410 | 19410 | 0 |
| 369 | 20240926 | 130400 | 827935980 | 19410 | 19390 | 19440 | 19370 | 92 |
| 370 | 20240926 | 130300 | 826151240 | 19390 | 19390 | 19390 | 19390 | 0 |
| 371 | 20240926 | 130200 | 826151240 | 19390 | 19440 | 19440 | 19390 | 22 |
| 372 | 20240926 | 130100 | 825724310 | 19440 | 19440 | 19440 | 19440 | 0 |
| 373 | 20240926 | 130000 | 825724310 | 19440 | 19390 | 19440 | 19390 | 9 |
| 374 | 20240926 | 125900 | 825549560 | 19440 | 19440 | 19440 | 19440 | 10 |
| 375 | 20240926 | 125800 | 825355160 | 19440 | 19440 | 19440 | 19440 | 6 |
| 376 | 20240926 | 125700 | 825238520 | 19440 | 19350 | 19440 | 19350 | 8 |
| 377 | 20240926 | 125600 | 825083090 | 19440 | 19400 | 19440 | 19320 | 448 |
| 378 | 20240926 | 125500 | 816418320 | 19410 | 19430 | 19440 | 19410 | 477 |
| 379 | 20240926 | 125400 | 807151240 | 19430 | 19420 | 19430 | 19400 | 369 |
| 380 | 20240926 | 125300 | 799988970 | 19410 | 19410 | 19410 | 19410 | 10 |
| 381 | 20240926 | 125200 | 799794870 | 19420 | 19420 | 19420 | 19420 | 56 |
| 382 | 20240926 | 125100 | 798707350 | 19420 | 19410 | 19420 | 19410 | 28 |
| 383 | 20240926 | 125000 | 798163800 | 19420 | 19430 | 19440 | 19410 | 514 |
| 384 | 20240926 | 124900 | 788178180 | 19430 | 19420 | 19430 | 19420 | 272 |
| 385 | 20240926 | 124800 | 782895260 | 19430 | 19420 | 19430 | 19410 | 272 |
| 386 | 20240926 | 124700 | 777612720 | 19420 | 19420 | 19420 | 19420 | 3 |
| 387 | 20240926 | 124600 | 777554460 | 19420 | 19420 | 19420 | 19410 | 65 |
| 388 | 20240926 | 124500 | 776292710 | 19420 | 19420 | 19420 | 19420 | 3 |
| 389 | 20240926 | 124400 | 776234450 | 19420 | 19420 | 19420 | 19420 | 10 |
| 390 | 20240926 | 124300 | 776040250 | 19420 | 19420 | 19420 | 19420 | 4 |
| 391 | 20240926 | 124200 | 775962570 | 19410 | 19420 | 19420 | 19410 | 86 |
| 392 | 20240926 | 124100 | 774293050 | 19420 | 19420 | 19420 | 19420 | 7 |
| 393 | 20240926 | 124000 | 774157110 | 19410 | 19400 | 19410 | 19400 | 23 |
| 394 | 20240926 | 123900 | 773710830 | 19400 | 19400 | 19400 | 19400 | 24 |
| 395 | 20240926 | 123800 | 773245230 | 19390 | 19400 | 19400 | 19390 | 204 |
| 396 | 20240926 | 123700 | 769287950 | 19400 | 19420 | 19420 | 19400 | 318 |
| 397 | 20240926 | 123600 | 763114070 | 19400 | 19420 | 19420 | 19380 | 14 |
| 398 | 20240926 | 123500 | 762842390 | 19420 | 19420 | 19420 | 19340 | 1634 |
| 399 | 20240926 | 123400 | 731191830 | 19400 | 19420 | 19420 | 19400 | 13 |
| 400 | 20240926 | 123300 | 730939470 | 19400 | 19400 | 19400 | 19400 | 132 |
| 401 | 20240926 | 123200 | 728378670 | 19410 | 19410 | 19420 | 19410 | 265 |
| 402 | 20240926 | 123100 | 723235000 | 19410 | 19410 | 19410 | 19410 | 9 |
| 403 | 20240926 | 123000 | 723060310 | 19400 | 19410 | 19410 | 19400 | 16 |
| 404 | 20240926 | 122900 | 722749890 | 19420 | 19400 | 19420 | 19400 | 15 |
| 405 | 20240926 | 122800 | 722458640 | 19400 | 19400 | 19400 | 19390 | 20 |
| 406 | 20240926 | 122700 | 722070720 | 19400 | 19400 | 19400 | 19400 | 4 |
| 407 | 20240926 | 122600 | 721993120 | 19400 | 19400 | 19400 | 19400 | 15 |
| 408 | 20240926 | 122500 | 721702120 | 19400 | 19400 | 19400 | 19400 | 4 |
| 409 | 20240926 | 122400 | 721624520 | 19400 | 19400 | 19400 | 19400 | 6 |
| 410 | 20240926 | 122300 | 721508120 | 19400 | 19400 | 19400 | 19400 | 9 |
| 411 | 20240926 | 122200 | 721333520 | 19400 | 19400 | 19400 | 19400 | 63 |
| 412 | 20240926 | 122100 | 720111320 | 19400 | 19400 | 19400 | 19400 | 27 |
| 413 | 20240926 | 122000 | 719587520 | 19400 | 19390 | 19400 | 19390 | 114 |
| 414 | 20240926 | 121900 | 717376010 | 19400 | 19400 | 19400 | 19400 | 5 |
| 415 | 20240926 | 121800 | 717279010 | 19400 | 19400 | 19400 | 19400 | 14 |
| 416 | 20240926 | 121700 | 717007410 | 19400 | 19400 | 19400 | 19400 | 4 |
| 417 | 20240926 | 121600 | 716929810 | 19400 | 19400 | 19400 | 19400 | 20 |
| 418 | 20240926 | 121500 | 716541810 | 19400 | 19400 | 19400 | 19400 | 134 |
| 419 | 20240926 | 121400 | 713942210 | 19410 | 19410 | 19420 | 19410 | 61 |
| 420 | 20240926 | 121300 | 712758180 | 19410 | 19410 | 19410 | 19410 | 14 |
| 421 | 20240926 | 121200 | 712486440 | 19410 | 19410 | 19410 | 19390 | 114 |
| 422 | 20240926 | 121100 | 710273810 | 19420 | 19370 | 19430 | 19370 | 172 |
| 423 | 20240926 | 121000 | 706935500 | 19370 | 19370 | 19380 | 19370 | 25 |
| 424 | 20240926 | 120900 | 706451220 | 19380 | 19400 | 19400 | 19380 | 8 |
| 425 | 20240926 | 120800 | 706296110 | 19400 | 19400 | 19400 | 19400 | 10 |
| 426 | 20240926 | 120700 | 706102110 | 19400 | 19400 | 19400 | 19400 | 7 |
| 427 | 20240926 | 120600 | 705966310 | 19410 | 19420 | 19420 | 19410 | 11 |
| 428 | 20240926 | 120500 | 705752750 | 19430 | 19430 | 19430 | 19420 | 197 |
| 429 | 20240926 | 120400 | 701926920 | 19430 | 19430 | 19430 | 19430 | 8 |
| 430 | 20240926 | 120300 | 701771480 | 19430 | 19440 | 19450 | 19430 | 10 |
| 431 | 20240926 | 120200 | 701577020 | 19430 | 19440 | 19440 | 19430 | 4 |
| 432 | 20240926 | 120100 | 701499280 | 19440 | 19440 | 19440 | 19420 | 52 |
| 433 | 20240926 | 120000 | 700488460 | 19450 | 19450 | 19450 | 19450 | 7 |
| 434 | 20240926 | 115900 | 700352310 | 19420 | 19420 | 19420 | 19420 | 2 |
| 435 | 20240926 | 115800 | 700313470 | 19450 | 19440 | 19450 | 19440 | 8 |
| 436 | 20240926 | 115700 | 700157880 | 19440 | 19440 | 19440 | 19420 | 1348 |
| 437 | 20240926 | 115600 | 673958520 | 19450 | 19450 | 19450 | 19450 | 0 |
| 438 | 20240926 | 115500 | 673958520 | 19450 | 19450 | 19450 | 19450 | 229 |
| 439 | 20240926 | 115400 | 669504470 | 19450 | 19450 | 19450 | 19450 | 0 |
| 440 | 20240926 | 115300 | 669504470 | 19450 | 19470 | 19470 | 19450 | 158 |
| 441 | 20240926 | 115200 | 666431230 | 19450 | 19450 | 19450 | 19450 | 2 |
| 442 | 20240926 | 115100 | 666392330 | 19470 | 19470 | 19470 | 19470 | 17 |
| 443 | 20240926 | 115000 | 666061340 | 19450 | 19470 | 19470 | 19450 | 229 |
| 444 | 20240926 | 114900 | 661607130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 445 | 20240926 | 114800 | 661607130 | 19470 | 19470 | 19470 | 19440 | 59 |
| 446 | 20240926 | 114700 | 660458430 | 19470 | 19470 | 19470 | 19470 | 0 |
| 447 | 20240926 | 114600 | 660458430 | 19470 | 19440 | 19470 | 19440 | 48 |
| 448 | 20240926 | 114500 | 659525180 | 19450 | 19460 | 19460 | 19440 | 9 |
| 449 | 20240926 | 114400 | 659350070 | 19470 | 19450 | 19470 | 19450 | 177 |
| 450 | 20240926 | 114300 | 655905890 | 19450 | 19450 | 19450 | 19450 | 51 |
| 451 | 20240926 | 114200 | 654913940 | 19450 | 19440 | 19450 | 19440 | 11 |
| 452 | 20240926 | 114100 | 654700010 | 19450 | 19450 | 19450 | 19450 | 49 |
| 453 | 20240926 | 114000 | 653746960 | 19450 | 19450 | 19450 | 19440 | 75 |
| 454 | 20240926 | 113900 | 652288240 | 19450 | 19450 | 19450 | 19450 | 0 |
| 455 | 20240926 | 113800 | 652288240 | 19450 | 19440 | 19450 | 19440 | 2 |
| 456 | 20240926 | 113700 | 652249350 | 19450 | 19450 | 19450 | 19450 | 7 |
| 457 | 20240926 | 113600 | 652113200 | 19450 | 19450 | 19450 | 19450 | 51 |
| 458 | 20240926 | 113500 | 651121250 | 19450 | 19440 | 19450 | 19440 | 376 |
| 459 | 20240926 | 113400 | 643810730 | 19440 | 19440 | 19440 | 19440 | 0 |
| 460 | 20240926 | 113300 | 643810730 | 19440 | 19430 | 19440 | 19430 | 316 |
| 461 | 20240926 | 113200 | 637669470 | 19440 | 19430 | 19440 | 19430 | 201 |
| 462 | 20240926 | 113100 | 633763970 | 19420 | 19420 | 19420 | 19420 | 20 |
| 463 | 20240926 | 113000 | 633375570 | 19420 | 19410 | 19420 | 19410 | 42 |
| 464 | 20240926 | 112900 | 632559960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 465 | 20240926 | 112800 | 632559960 | 19420 | 19420 | 19420 | 19420 | 0 |
| 466 | 20240926 | 112700 | 632559960 | 19420 | 19410 | 19420 | 19410 | 218 |
| 467 | 20240926 | 112600 | 628326560 | 19400 | 19410 | 19420 | 19400 | 209 |
| 468 | 20240926 | 112500 | 624269970 | 19420 | 19420 | 19420 | 19420 | 29 |
| 469 | 20240926 | 112400 | 623706790 | 19420 | 19420 | 19420 | 19420 | 16 |
| 470 | 20240926 | 112300 | 623396070 | 19420 | 19420 | 19420 | 19420 | 0 |
| 471 | 20240926 | 112200 | 623396070 | 19420 | 19430 | 19430 | 19420 | 71 |
| 472 | 20240926 | 112100 | 622017180 | 19390 | 19420 | 19420 | 19390 | 170 |
| 473 | 20240926 | 112000 | 618717190 | 19420 | 19420 | 19420 | 19420 | 3 |
| 474 | 20240926 | 111900 | 618658930 | 19440 | 19420 | 19440 | 19420 | 700 |
| 475 | 20240926 | 111800 | 605061430 | 19420 | 19390 | 19420 | 19390 | 509 |
| 476 | 20240926 | 111700 | 595185990 | 19400 | 19400 | 19400 | 19400 | 7 |
| 477 | 20240926 | 111600 | 595050190 | 19400 | 19390 | 19400 | 19340 | 990 |
| 478 | 20240926 | 111500 | 575874490 | 19400 | 19390 | 19400 | 19390 | 726 |
| 479 | 20240926 | 111400 | 561796950 | 19400 | 19400 | 19400 | 19390 | 168 |
| 480 | 20240926 | 111300 | 558538900 | 19400 | 19400 | 19400 | 19400 | 4 |
| 481 | 20240926 | 111200 | 558461300 | 19400 | 19400 | 19400 | 19400 | 36 |
| 482 | 20240926 | 111100 | 557762900 | 19390 | 19400 | 19400 | 19390 | 26 |
| 483 | 20240926 | 111000 | 557258570 | 19400 | 19390 | 19400 | 19390 | 8 |
| 484 | 20240926 | 110900 | 557103430 | 19400 | 19390 | 19400 | 19390 | 46 |
| 485 | 20240926 | 110800 | 556211380 | 19390 | 19390 | 19390 | 19390 | 5 |
| 486 | 20240926 | 110700 | 556114430 | 19390 | 19400 | 19400 | 19390 | 13 |
| 487 | 20240926 | 110600 | 555862280 | 19390 | 19390 | 19390 | 19390 | 4 |
| 488 | 20240926 | 110500 | 555784720 | 19400 | 19390 | 19400 | 19390 | 110 |
| 489 | 20240926 | 110400 | 553650760 | 19390 | 19400 | 19400 | 19390 | 14 |
| 490 | 20240926 | 110300 | 553379200 | 19390 | 19390 | 19390 | 19390 | 4 |
| 491 | 20240926 | 110200 | 553301640 | 19390 | 19400 | 19400 | 19390 | 14 |
| 492 | 20240926 | 110100 | 553030100 | 19390 | 19390 | 19390 | 19390 | 6 |
| 493 | 20240926 | 110000 | 552913760 | 19400 | 19390 | 19400 | 19390 | 42 |
| 494 | 20240926 | 105900 | 552099220 | 19400 | 19400 | 19400 | 19400 | 8 |
| 495 | 20240926 | 105800 | 551944020 | 19390 | 19390 | 19390 | 19390 | 1 |
| 496 | 20240926 | 105700 | 551924630 | 19400 | 19400 | 19400 | 19400 | 29 |
| 497 | 20240926 | 105600 | 551362030 | 19400 | 19400 | 19400 | 19400 | 27 |
| 498 | 20240926 | 105500 | 550838230 | 19400 | 19400 | 19400 | 19400 | 42 |
| 499 | 20240926 | 105400 | 550023430 | 19400 | 19400 | 19400 | 19400 | 16 |
| 500 | 20240926 | 105300 | 549713030 | 19390 | 19390 | 19390 | 19390 | 50 |
| 501 | 20240926 | 105200 | 548743530 | 19390 | 19370 | 19390 | 19370 | 522 |
| 502 | 20240926 | 105100 | 538631970 | 19370 | 19350 | 19370 | 19350 | 129 |
| 503 | 20240926 | 105000 | 536134330 | 19360 | 19360 | 19360 | 19350 | 65 |
| 504 | 20240926 | 104900 | 534875970 | 19360 | 19360 | 19360 | 19360 | 40 |
| 505 | 20240926 | 104800 | 534101570 | 19360 | 19360 | 19360 | 19360 | 1 |
| 506 | 20240926 | 104700 | 534082210 | 19360 | 19360 | 19360 | 19360 | 1 |
| 507 | 20240926 | 104600 | 534062850 | 19360 | 19370 | 19370 | 19360 | 274 |
| 508 | 20240926 | 104500 | 528758130 | 19360 | 19360 | 19360 | 19360 | 147 |
| 509 | 20240926 | 104400 | 525912210 | 19360 | 19370 | 19370 | 19360 | 107 |
| 510 | 20240926 | 104300 | 523840620 | 19370 | 19370 | 19370 | 19370 | 1 |
| 511 | 20240926 | 104200 | 523821250 | 19370 | 19370 | 19370 | 19360 | 34 |
| 512 | 20240926 | 104100 | 523162970 | 19370 | 19360 | 19370 | 19360 | 33 |
| 513 | 20240926 | 104000 | 522524010 | 19360 | 19360 | 19360 | 19360 | 2 |
| 514 | 20240926 | 103900 | 522485290 | 19370 | 19370 | 19370 | 19370 | 7 |
| 515 | 20240926 | 103800 | 522349700 | 19370 | 19370 | 19370 | 19370 | 0 |
| 516 | 20240926 | 103700 | 522349700 | 19370 | 19370 | 19370 | 19370 | 0 |
| 517 | 20240926 | 103600 | 522349700 | 19370 | 19340 | 19370 | 19340 | 410 |
| 518 | 20240926 | 103500 | 514417390 | 19350 | 19350 | 19350 | 19350 | 11 |
| 519 | 20240926 | 103400 | 514204540 | 19340 | 19340 | 19340 | 19340 | 20 |
| 520 | 20240926 | 103300 | 513817740 | 19350 | 19340 | 19350 | 19340 | 42 |
| 521 | 20240926 | 103200 | 513005390 | 19340 | 19340 | 19340 | 19340 | 3 |
| 522 | 20240926 | 103100 | 512947370 | 19340 | 19340 | 19350 | 19340 | 83 |
| 523 | 20240926 | 103000 | 511342070 | 19340 | 19360 | 19360 | 19340 | 77 |
| 524 | 20240926 | 102900 | 509851610 | 19400 | 19360 | 19400 | 19360 | 545 |
| 525 | 20240926 | 102800 | 499298610 | 19400 | 19360 | 19400 | 19360 | 57 |
| 526 | 20240926 | 102700 | 498194810 | 19400 | 19400 | 19400 | 19400 | 0 |
| 527 | 20240926 | 102600 | 498194810 | 19400 | 19390 | 19400 | 19390 | 109 |
| 528 | 20240926 | 102500 | 496081220 | 19390 | 19390 | 19390 | 19390 | 19 |
| 529 | 20240926 | 102400 | 495712810 | 19390 | 19400 | 19400 | 19390 | 66 |
| 530 | 20240926 | 102300 | 494432960 | 19400 | 19390 | 19400 | 19390 | 59 |
| 531 | 20240926 | 102200 | 493288740 | 19400 | 19360 | 19400 | 19350 | 226 |
| 532 | 20240926 | 102100 | 488906450 | 19380 | 19320 | 19380 | 19320 | 2374 |
| 533 | 20240926 | 102000 | 442982500 | 19310 | 19300 | 19320 | 19300 | 15 |
| 534 | 20240926 | 101900 | 442692970 | 19300 | 19300 | 19310 | 19300 | 115 |
| 535 | 20240926 | 101800 | 440473410 | 19320 | 19320 | 19320 | 19310 | 805 |
| 536 | 20240926 | 101700 | 424923670 | 19330 | 19340 | 19340 | 19320 | 119 |
| 537 | 20240926 | 101600 | 422623220 | 19340 | 19340 | 19350 | 19340 | 19 |
| 538 | 20240926 | 101500 | 422255690 | 19340 | 19350 | 19350 | 19340 | 90 |
| 539 | 20240926 | 101400 | 420515060 | 19350 | 19350 | 19350 | 19350 | 25 |
| 540 | 20240926 | 101300 | 420031310 | 19350 | 19350 | 19350 | 19320 | 377 |
| 541 | 20240926 | 101200 | 412743420 | 19350 | 19350 | 19350 | 19320 | 224 |
| 542 | 20240926 | 101100 | 408411170 | 19350 | 19360 | 19360 | 19340 | 751 |
| 543 | 20240926 | 101000 | 393875860 | 19390 | 19390 | 19390 | 19390 | 7 |
| 544 | 20240926 | 100900 | 393740130 | 19360 | 19360 | 19360 | 19360 | 0 |
| 545 | 20240926 | 100800 | 393740130 | 19360 | 19420 | 19420 | 19360 | 2020 |
| 546 | 20240926 | 100700 | 354584540 | 19400 | 19420 | 19420 | 19400 | 7 |
| 547 | 20240926 | 100600 | 354448700 | 19390 | 19410 | 19410 | 19390 | 101 |
| 548 | 20240926 | 100500 | 352488430 | 19420 | 19420 | 19420 | 19420 | 8 |
| 549 | 20240926 | 100400 | 352333070 | 19420 | 19420 | 19420 | 19420 | 0 |
| 550 | 20240926 | 100300 | 352333070 | 19420 | 19420 | 19420 | 19420 | 14 |
| 551 | 20240926 | 100200 | 352061190 | 19420 | 19420 | 19420 | 19420 | 0 |
| 552 | 20240926 | 100100 | 352061190 | 19420 | 19420 | 19420 | 19420 | 1 |
| 553 | 20240926 | 100000 | 352041770 | 19390 | 19420 | 19420 | 19390 | 56 |
| 554 | 20240926 | 095900 | 350954750 | 19390 | 19390 | 19390 | 19390 | 51 |
| 555 | 20240926 | 095800 | 349965860 | 19440 | 19440 | 19440 | 19440 | 7 |
| 556 | 20240926 | 095700 | 349829780 | 19430 | 19450 | 19450 | 19400 | 239 |
| 557 | 20240926 | 095600 | 345186680 | 19450 | 19450 | 19450 | 19450 | 0 |
| 558 | 20240926 | 095500 | 345186680 | 19450 | 19450 | 19450 | 19380 | 12 |
| 559 | 20240926 | 095400 | 344953350 | 19370 | 19450 | 19450 | 19370 | 66 |
| 560 | 20240926 | 095300 | 343674350 | 19370 | 19450 | 19450 | 19370 | 95 |
| 561 | 20240926 | 095200 | 341829480 | 19460 | 19460 | 19460 | 19460 | 73 |
| 562 | 20240926 | 095100 | 340408900 | 19470 | 19390 | 19470 | 19370 | 65 |
| 563 | 20240926 | 095000 | 339145020 | 19480 | 19410 | 19480 | 19400 | 710 |
| 564 | 20240926 | 094900 | 325362240 | 19430 | 19430 | 19430 | 19430 | 0 |
| 565 | 20240926 | 094800 | 325362240 | 19430 | 19470 | 19470 | 19430 | 2 |
| 566 | 20240926 | 094700 | 325323340 | 19480 | 19470 | 19480 | 19470 | 54 |
| 567 | 20240926 | 094600 | 324271890 | 19410 | 19410 | 19410 | 19410 | 0 |
| 568 | 20240926 | 094500 | 324271890 | 19410 | 19470 | 19470 | 19410 | 79 |
| 569 | 20240926 | 094400 | 322734510 | 19470 | 19470 | 19470 | 19470 | 67 |
| 570 | 20240926 | 094300 | 321430020 | 19480 | 19420 | 19480 | 19410 | 215 |
| 571 | 20240926 | 094200 | 317249840 | 19470 | 19430 | 19480 | 19410 | 273 |
| 572 | 20240926 | 094100 | 311935830 | 19440 | 19430 | 19440 | 19420 | 184 |
| 573 | 20240926 | 094000 | 308360810 | 19440 | 19440 | 19440 | 19440 | 62 |
| 574 | 20240926 | 093900 | 307155530 | 19490 | 19440 | 19490 | 19410 | 620 |
| 575 | 20240926 | 093800 | 295114180 | 19440 | 19480 | 19500 | 19440 | 252 |
| 576 | 20240926 | 093700 | 290206800 | 19480 | 19480 | 19480 | 19480 | 310 |
| 577 | 20240926 | 093600 | 284168000 | 19500 | 19500 | 19500 | 19500 | 50 |
| 578 | 20240926 | 093500 | 283193000 | 19500 | 19480 | 19500 | 19480 | 255 |
| 579 | 20240926 | 093400 | 278224500 | 19500 | 19500 | 19500 | 19490 | 78 |
| 580 | 20240926 | 093300 | 276704080 | 19500 | 19500 | 19500 | 19470 | 230 |
| 581 | 20240926 | 093200 | 272219720 | 19500 | 19460 | 19500 | 19460 | 184 |
| 582 | 20240926 | 093100 | 268636750 | 19460 | 19460 | 19460 | 19450 | 6 |
| 583 | 20240926 | 093000 | 268520010 | 19440 | 19410 | 19440 | 19410 | 291 |
| 584 | 20240926 | 092900 | 262868320 | 19420 | 19420 | 19420 | 19420 | 62 |
| 585 | 20240926 | 092800 | 261664280 | 19420 | 19410 | 19420 | 19410 | 100 |
| 586 | 20240926 | 092700 | 259722860 | 19410 | 19390 | 19410 | 19390 | 570 |
| 587 | 20240926 | 092600 | 248659280 | 19410 | 19370 | 19420 | 19370 | 245 |
| 588 | 20240926 | 092500 | 243905840 | 19370 | 19360 | 19380 | 19360 | 63 |
| 589 | 20240926 | 092400 | 242685350 | 19350 | 19360 | 19360 | 19350 | 131 |
| 590 | 20240926 | 092300 | 240149580 | 19360 | 19360 | 19360 | 19350 | 101 |
| 591 | 20240926 | 092200 | 238194730 | 19350 | 19390 | 19410 | 19350 | 213 |
| 592 | 20240926 | 092100 | 234066970 | 19390 | 19400 | 19410 | 19390 | 673 |
| 593 | 20240926 | 092000 | 221007020 | 19400 | 19390 | 19400 | 19390 | 102 |
| 594 | 20240926 | 091900 | 219028600 | 19390 | 19420 | 19420 | 19390 | 199 |
| 595 | 20240926 | 091800 | 215167260 | 19420 | 19470 | 19470 | 19410 | 703 |
| 596 | 20240926 | 091700 | 201492910 | 19460 | 19470 | 19480 | 19460 | 126 |
| 597 | 20240926 | 091600 | 199040140 | 19460 | 19490 | 19490 | 19460 | 15 |
| 598 | 20240926 | 091500 | 198748210 | 19480 | 19470 | 19480 | 19460 | 165 |
| 599 | 20240926 | 091400 | 195535890 | 19460 | 19490 | 19490 | 19460 | 190 |
| 600 | 20240926 | 091300 | 191833100 | 19480 | 19460 | 19480 | 19460 | 20 |
| 601 | 20240926 | 091200 | 191443530 | 19480 | 19510 | 19510 | 19480 | 354 |
| 602 | 20240926 | 091100 | 184538430 | 19510 | 19410 | 19510 | 19400 | 1149 |
| 603 | 20240926 | 091000 | 162225020 | 19400 | 19410 | 19410 | 19400 | 59 |
| 604 | 20240926 | 090900 | 161079840 | 19410 | 19440 | 19450 | 19400 | 810 |
| 605 | 20240926 | 090800 | 145346330 | 19480 | 19480 | 19490 | 19450 | 513 |
| 606 | 20240926 | 090700 | 135357020 | 19510 | 19540 | 19540 | 19500 | 1608 |
| 607 | 20240926 | 090600 | 103982100 | 19540 | 19470 | 19540 | 19470 | 1005 |
| 608 | 20240926 | 090500 | 84394580 | 19470 | 19450 | 19470 | 19430 | 341 |
| 609 | 20240926 | 090400 | 77761690 | 19450 | 19410 | 19480 | 19410 | 144 |
| 610 | 20240926 | 090300 | 74957910 | 19480 | 19480 | 19490 | 19380 | 299 |
| 611 | 20240926 | 090200 | 69134680 | 19490 | 19490 | 19490 | 19390 | 285 |
| 612 | 20240926 | 090100 | 63586030 | 19400 | 19420 | 19420 | 19390 | 768 |
| 613 | 20240926 | 090000 | 48676000 | 19400 | 19510 | 19550 | 19390 | 2495 |