30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 185900 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 12394 |
| 3 | 20240924 | 185800 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 4 | 20240924 | 185700 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 5 | 20240924 | 185600 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 6 | 20240924 | 185500 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 7 | 20240924 | 185400 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 8 | 20240924 | 185300 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 9 | 20240924 | 185200 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 10 | 20240924 | 185100 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 11 | 20240924 | 185000 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 12 | 20240924 | 184900 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 13 | 20240924 | 184800 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 14 | 20240924 | 184700 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 15 | 20240924 | 184600 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 16 | 20240924 | 184500 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 17 | 20240924 | 184400 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 18 | 20240924 | 184300 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 19 | 20240924 | 184200 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 20 | 20240924 | 184100 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 21 | 20240924 | 184000 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 22 | 20240924 | 183900 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 23 | 20240924 | 183800 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 24 | 20240924 | 183700 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 25 | 20240924 | 183600 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 26 | 20240924 | 183500 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 27 | 20240924 | 183400 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 28 | 20240924 | 183300 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 29 | 20240924 | 183200 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 30 | 20240924 | 183100 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 31 | 20240924 | 183000 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 32 | 20240924 | 182900 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 12394 |
| 33 | 20240924 | 182800 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 34 | 20240924 | 182700 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 35 | 20240924 | 182600 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 36 | 20240924 | 182500 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 37 | 20240924 | 182400 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 38 | 20240924 | 182300 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 39 | 20240924 | 182200 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 40 | 20240924 | 182100 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 41 | 20240924 | 182000 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 42 | 20240924 | 181900 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 43 | 20240924 | 181800 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 44 | 20240924 | 181700 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 45 | 20240924 | 181600 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 46 | 20240924 | 181500 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 47 | 20240924 | 181400 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 48 | 20240924 | 181300 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 49 | 20240924 | 181200 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 50 | 20240924 | 181100 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 51 | 20240924 | 181000 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 52 | 20240924 | 180900 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 53 | 20240924 | 180800 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 54 | 20240924 | 180700 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 55 | 20240924 | 180600 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 56 | 20240924 | 180500 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 57 | 20240924 | 180400 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 58 | 20240924 | 180300 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 59 | 20240924 | 180200 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 60 | 20240924 | 180100 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 61 | 20240924 | 180000 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 62 | 20240924 | 175900 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 12394 |
| 63 | 20240924 | 175800 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 64 | 20240924 | 175700 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 65 | 20240924 | 175600 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 66 | 20240924 | 175500 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 67 | 20240924 | 175400 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 68 | 20240924 | 175300 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 69 | 20240924 | 175200 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 70 | 20240924 | 175100 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 71 | 20240924 | 175000 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 72 | 20240924 | 174900 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 73 | 20240924 | 174800 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 74 | 20240924 | 174700 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 75 | 20240924 | 174600 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 76 | 20240924 | 174500 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 77 | 20240924 | 174400 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 78 | 20240924 | 174300 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 79 | 20240924 | 174200 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 80 | 20240924 | 174100 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 81 | 20240924 | 174000 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 82 | 20240924 | 173900 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 83 | 20240924 | 173800 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 84 | 20240924 | 173700 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 85 | 20240924 | 173600 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 86 | 20240924 | 173500 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 87 | 20240924 | 173400 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 88 | 20240924 | 173300 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 89 | 20240924 | 173200 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 90 | 20240924 | 173100 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 91 | 20240924 | 173000 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 92 | 20240924 | 172900 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 12394 |
| 93 | 20240924 | 172800 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 94 | 20240924 | 172700 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 95 | 20240924 | 172600 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 96 | 20240924 | 172500 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 97 | 20240924 | 172400 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 98 | 20240924 | 172300 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 99 | 20240924 | 172200 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 100 | 20240924 | 172100 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 101 | 20240924 | 172000 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 102 | 20240924 | 171900 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 103 | 20240924 | 171800 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 104 | 20240924 | 171700 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 105 | 20240924 | 171600 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 106 | 20240924 | 171500 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 107 | 20240924 | 171400 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 108 | 20240924 | 171300 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 109 | 20240924 | 171200 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 110 | 20240924 | 171100 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 111 | 20240924 | 171000 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 112 | 20240924 | 170900 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 113 | 20240924 | 170800 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 114 | 20240924 | 170700 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 115 | 20240924 | 170600 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 116 | 20240924 | 170500 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 117 | 20240924 | 170400 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 118 | 20240924 | 170300 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 119 | 20240924 | 170200 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 120 | 20240924 | 170100 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 121 | 20240924 | 170000 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 122 | 20240924 | 165900 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 12394 |
| 123 | 20240924 | 165800 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 124 | 20240924 | 165700 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 125 | 20240924 | 165600 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 126 | 20240924 | 165500 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 127 | 20240924 | 165400 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 128 | 20240924 | 165300 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 129 | 20240924 | 165200 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 130 | 20240924 | 165100 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 131 | 20240924 | 165000 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 132 | 20240924 | 164900 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 133 | 20240924 | 164800 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 134 | 20240924 | 164700 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 135 | 20240924 | 164600 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 136 | 20240924 | 164500 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 137 | 20240924 | 164400 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 138 | 20240924 | 164300 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 139 | 20240924 | 164200 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 140 | 20240924 | 164100 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 141 | 20240924 | 164000 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 142 | 20240924 | 163900 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 143 | 20240924 | 163800 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 144 | 20240924 | 163700 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 145 | 20240924 | 163600 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 146 | 20240924 | 163500 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 147 | 20240924 | 163400 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 148 | 20240924 | 163300 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 149 | 20240924 | 163200 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 150 | 20240924 | 163100 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 151 | 20240924 | 163000 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 152 | 20240924 | 162900 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 12394 |
| 153 | 20240924 | 162800 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 154 | 20240924 | 162700 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 155 | 20240924 | 162600 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 156 | 20240924 | 162500 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 157 | 20240924 | 162400 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 158 | 20240924 | 162300 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 159 | 20240924 | 162200 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 160 | 20240924 | 162100 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 161 | 20240924 | 162000 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 162 | 20240924 | 161900 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 163 | 20240924 | 161800 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 164 | 20240924 | 161700 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 165 | 20240924 | 161600 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 166 | 20240924 | 161500 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 167 | 20240924 | 161400 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 168 | 20240924 | 161300 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 169 | 20240924 | 161200 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 170 | 20240924 | 161100 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 171 | 20240924 | 161000 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 172 | 20240924 | 160900 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 173 | 20240924 | 160800 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 174 | 20240924 | 160700 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 175 | 20240924 | 160600 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 176 | 20240924 | 160500 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 177 | 20240924 | 160400 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 178 | 20240924 | 160300 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 179 | 20240924 | 160200 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 180 | 20240924 | 160100 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 181 | 20240924 | 160000 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 182 | 20240924 | 155900 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 12394 |
| 183 | 20240924 | 155800 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 184 | 20240924 | 155700 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 185 | 20240924 | 155600 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 186 | 20240924 | 155500 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 187 | 20240924 | 155400 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 188 | 20240924 | 155300 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 189 | 20240924 | 155200 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 190 | 20240924 | 155100 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 191 | 20240924 | 155000 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 192 | 20240924 | 154900 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 193 | 20240924 | 154800 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 194 | 20240924 | 154700 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 195 | 20240924 | 154600 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 196 | 20240924 | 154500 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 197 | 20240924 | 154400 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 198 | 20240924 | 154300 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 199 | 20240924 | 154200 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 200 | 20240924 | 154100 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 201 | 20240924 | 154000 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 202 | 20240924 | 153900 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 203 | 20240924 | 153800 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 204 | 20240924 | 153700 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 205 | 20240924 | 153600 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 206 | 20240924 | 153500 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 207 | 20240924 | 153400 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 208 | 20240924 | 153300 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 209 | 20240924 | 153200 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 210 | 20240924 | 153100 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 211 | 20240924 | 153000 | 2179470260 | 3645 | 3645 | 3645 | 3645 | 12394 |
| 212 | 20240924 | 152900 | 2134294130 | 3665 | 3665 | 3665 | 3665 | 0 |
| 213 | 20240924 | 152800 | 2134294130 | 3665 | 3665 | 3665 | 3665 | 0 |
| 214 | 20240924 | 152700 | 2134294130 | 3665 | 3665 | 3665 | 3665 | 0 |
| 215 | 20240924 | 152600 | 2134294130 | 3665 | 3665 | 3665 | 3665 | 0 |
| 216 | 20240924 | 152500 | 2134294130 | 3665 | 3665 | 3665 | 3665 | 0 |
| 217 | 20240924 | 152400 | 2134294130 | 3665 | 3665 | 3665 | 3665 | 0 |
| 218 | 20240924 | 152300 | 2134294130 | 3665 | 3665 | 3665 | 3665 | 0 |
| 219 | 20240924 | 152200 | 2134294130 | 3665 | 3665 | 3665 | 3665 | 0 |
| 220 | 20240924 | 152100 | 2134294130 | 3665 | 3665 | 3665 | 3665 | 0 |
| 221 | 20240924 | 152000 | 2134294130 | 3665 | 3665 | 3665 | 3665 | 0 |
| 222 | 20240924 | 151900 | 2134294130 | 3665 | 3645 | 3665 | 3645 | 2359 |
| 223 | 20240924 | 151800 | 2125662875 | 3645 | 3640 | 3650 | 3640 | 3532 |
| 224 | 20240924 | 151700 | 2112803820 | 3645 | 3645 | 3645 | 3635 | 2156 |
| 225 | 20240924 | 151600 | 2104953925 | 3655 | 3650 | 3655 | 3645 | 1614 |
| 226 | 20240924 | 151500 | 2099066330 | 3650 | 3650 | 3650 | 3650 | 255 |
| 227 | 20240924 | 151400 | 2098135580 | 3650 | 3655 | 3655 | 3650 | 72 |
| 228 | 20240924 | 151300 | 2097872590 | 3655 | 3655 | 3655 | 3650 | 1311 |
| 229 | 20240924 | 151200 | 2093082335 | 3655 | 3650 | 3655 | 3650 | 455 |
| 230 | 20240924 | 151100 | 2091421375 | 3650 | 3650 | 3650 | 3650 | 49 |
| 231 | 20240924 | 151000 | 2091242525 | 3660 | 3660 | 3660 | 3660 | 104 |
| 232 | 20240924 | 150900 | 2090861885 | 3660 | 3655 | 3665 | 3655 | 1191 |
| 233 | 20240924 | 150800 | 2086507820 | 3665 | 3655 | 3670 | 3650 | 590 |
| 234 | 20240924 | 150700 | 2084346745 | 3670 | 3670 | 3670 | 3650 | 4834 |
| 235 | 20240924 | 150600 | 2066648240 | 3670 | 3670 | 3670 | 3670 | 494 |
| 236 | 20240924 | 150500 | 2064835260 | 3675 | 3660 | 3675 | 3660 | 343 |
| 237 | 20240924 | 150400 | 2063579865 | 3675 | 3670 | 3675 | 3670 | 1041 |
| 238 | 20240924 | 150300 | 2059754615 | 3670 | 3675 | 3675 | 3670 | 825 |
| 239 | 20240924 | 150200 | 2056724890 | 3675 | 3665 | 3675 | 3665 | 6040 |
| 240 | 20240924 | 150100 | 2034535250 | 3665 | 3655 | 3665 | 3655 | 4146 |
| 241 | 20240924 | 150000 | 2019355380 | 3650 | 3645 | 3650 | 3645 | 102 |
| 242 | 20240924 | 145900 | 2018983500 | 3645 | 3645 | 3645 | 3645 | 4 |
| 243 | 20240924 | 145800 | 2018968920 | 3650 | 3645 | 3650 | 3645 | 112 |
| 244 | 20240924 | 145700 | 2018560625 | 3645 | 3655 | 3655 | 3645 | 588 |
| 245 | 20240924 | 145600 | 2016414620 | 3655 | 3650 | 3655 | 3650 | 218 |
| 246 | 20240924 | 145500 | 2015618660 | 3650 | 3645 | 3650 | 3645 | 8 |
| 247 | 20240924 | 145400 | 2015589470 | 3645 | 3645 | 3645 | 3645 | 23 |
| 248 | 20240924 | 145300 | 2015505635 | 3645 | 3645 | 3645 | 3645 | 267 |
| 249 | 20240924 | 145200 | 2014532420 | 3645 | 3645 | 3645 | 3645 | 9 |
| 250 | 20240924 | 145100 | 2014499615 | 3645 | 3645 | 3645 | 3645 | 2006 |
| 251 | 20240924 | 145000 | 2007187745 | 3645 | 3645 | 3645 | 3645 | 1050 |
| 252 | 20240924 | 144900 | 2003360495 | 3650 | 3650 | 3650 | 3650 | 280 |
| 253 | 20240924 | 144800 | 2002338495 | 3650 | 3650 | 3650 | 3650 | 0 |
| 254 | 20240924 | 144700 | 2002338495 | 3650 | 3645 | 3650 | 3645 | 301 |
| 255 | 20240924 | 144600 | 2001241345 | 3650 | 3650 | 3650 | 3650 | 8 |
| 256 | 20240924 | 144500 | 2001212145 | 3645 | 3645 | 3645 | 3645 | 19 |
| 257 | 20240924 | 144400 | 2001142890 | 3645 | 3650 | 3650 | 3645 | 875 |
| 258 | 20240924 | 144300 | 1997953450 | 3645 | 3650 | 3650 | 3645 | 338 |
| 259 | 20240924 | 144200 | 1996720515 | 3650 | 3655 | 3655 | 3650 | 641 |
| 260 | 20240924 | 144100 | 1994377840 | 3655 | 3655 | 3655 | 3655 | 0 |
| 261 | 20240924 | 144000 | 1994377840 | 3655 | 3650 | 3655 | 3650 | 543 |
| 262 | 20240924 | 143900 | 1992395885 | 3650 | 3645 | 3650 | 3645 | 5 |
| 263 | 20240924 | 143800 | 1992377655 | 3645 | 3645 | 3645 | 3645 | 615 |
| 264 | 20240924 | 143700 | 1990135980 | 3645 | 3645 | 3645 | 3645 | 0 |
| 265 | 20240924 | 143600 | 1990135980 | 3645 | 3630 | 3645 | 3630 | 1661 |
| 266 | 20240924 | 143500 | 1984091975 | 3630 | 3630 | 3640 | 3630 | 7524 |
| 267 | 20240924 | 143400 | 1956776510 | 3640 | 3635 | 3640 | 3635 | 360 |
| 268 | 20240924 | 143300 | 1955467860 | 3630 | 3640 | 3640 | 3630 | 701 |
| 269 | 20240924 | 143200 | 1952920450 | 3640 | 3635 | 3640 | 3635 | 1337 |
| 270 | 20240924 | 143100 | 1948055020 | 3635 | 3635 | 3635 | 3625 | 2473 |
| 271 | 20240924 | 143000 | 1939076715 | 3635 | 3635 | 3635 | 3635 | 93 |
| 272 | 20240924 | 142900 | 1938738660 | 3635 | 3630 | 3635 | 3630 | 561 |
| 273 | 20240924 | 142800 | 1936702120 | 3630 | 3635 | 3635 | 3630 | 127 |
| 274 | 20240924 | 142700 | 1936240525 | 3640 | 3635 | 3640 | 3635 | 13 |
| 275 | 20240924 | 142600 | 1936193220 | 3635 | 3635 | 3635 | 3635 | 402 |
| 276 | 20240924 | 142500 | 1934731950 | 3635 | 3635 | 3635 | 3635 | 231 |
| 277 | 20240924 | 142400 | 1933892265 | 3625 | 3635 | 3635 | 3625 | 7014 |
| 278 | 20240924 | 142300 | 1908463160 | 3635 | 3640 | 3640 | 3635 | 222 |
| 279 | 20240924 | 142200 | 1907655265 | 3640 | 3640 | 3640 | 3640 | 508 |
| 280 | 20240924 | 142100 | 1905806145 | 3645 | 3635 | 3645 | 3635 | 1275 |
| 281 | 20240924 | 142000 | 1901165995 | 3630 | 3630 | 3630 | 3630 | 1600 |
| 282 | 20240924 | 141900 | 1895357995 | 3635 | 3640 | 3640 | 3635 | 1207 |
| 283 | 20240924 | 141800 | 1890967045 | 3640 | 3640 | 3640 | 3640 | 182 |
| 284 | 20240924 | 141700 | 1890304565 | 3640 | 3640 | 3640 | 3640 | 0 |
| 285 | 20240924 | 141600 | 1890304565 | 3640 | 3640 | 3640 | 3640 | 1 |
| 286 | 20240924 | 141500 | 1890300925 | 3640 | 3635 | 3640 | 3635 | 252 |
| 287 | 20240924 | 141400 | 1889384900 | 3635 | 3635 | 3635 | 3635 | 314 |
| 288 | 20240924 | 141300 | 1888243510 | 3630 | 3630 | 3630 | 3630 | 1268 |
| 289 | 20240924 | 141200 | 1883640670 | 3630 | 3630 | 3630 | 3630 | 920 |
| 290 | 20240924 | 141100 | 1880301070 | 3635 | 3635 | 3635 | 3635 | 12 |
| 291 | 20240924 | 141000 | 1880257450 | 3635 | 3630 | 3635 | 3630 | 4 |
| 292 | 20240924 | 140900 | 1880242915 | 3625 | 3635 | 3635 | 3625 | 610 |
| 293 | 20240924 | 140800 | 1878030665 | 3635 | 3635 | 3635 | 3635 | 5 |
| 294 | 20240924 | 140700 | 1878012490 | 3630 | 3630 | 3630 | 3630 | 1093 |
| 295 | 20240924 | 140600 | 1874044900 | 3630 | 3625 | 3630 | 3620 | 733 |
| 296 | 20240924 | 140500 | 1871386105 | 3625 | 3625 | 3625 | 3615 | 4185 |
| 297 | 20240924 | 140400 | 1856232440 | 3625 | 3625 | 3625 | 3620 | 1389 |
| 298 | 20240924 | 140300 | 1851201245 | 3625 | 3630 | 3635 | 3625 | 2576 |
| 299 | 20240924 | 140200 | 1841855730 | 3635 | 3635 | 3635 | 3635 | 213 |
| 300 | 20240924 | 140100 | 1841081475 | 3635 | 3635 | 3635 | 3635 | 68 |
| 301 | 20240924 | 140000 | 1840834295 | 3635 | 3635 | 3635 | 3635 | 500 |
| 302 | 20240924 | 135900 | 1839016795 | 3630 | 3630 | 3630 | 3630 | 6400 |
| 303 | 20240924 | 135800 | 1815784795 | 3635 | 3635 | 3640 | 3630 | 1014 |
| 304 | 20240924 | 135700 | 1812102250 | 3635 | 3635 | 3635 | 3635 | 1072 |
| 305 | 20240924 | 135600 | 1808205530 | 3635 | 3640 | 3640 | 3635 | 356 |
| 306 | 20240924 | 135500 | 1806909870 | 3645 | 3640 | 3645 | 3640 | 701 |
| 307 | 20240924 | 135400 | 1804358225 | 3640 | 3640 | 3640 | 3640 | 200 |
| 308 | 20240924 | 135300 | 1803630225 | 3650 | 3650 | 3650 | 3650 | 4872 |
| 309 | 20240924 | 135200 | 1785847425 | 3650 | 3650 | 3650 | 3650 | 2455 |
| 310 | 20240924 | 135100 | 1776886675 | 3650 | 3640 | 3650 | 3640 | 476 |
| 311 | 20240924 | 135000 | 1775149315 | 3650 | 3650 | 3650 | 3650 | 0 |
| 312 | 20240924 | 134900 | 1775149315 | 3650 | 3650 | 3650 | 3650 | 50 |
| 313 | 20240924 | 134800 | 1774966815 | 3650 | 3650 | 3650 | 3650 | 0 |
| 314 | 20240924 | 134700 | 1774966815 | 3650 | 3635 | 3650 | 3635 | 1017 |
| 315 | 20240924 | 134600 | 1771256215 | 3640 | 3640 | 3640 | 3640 | 19 |
| 316 | 20240924 | 134500 | 1771187055 | 3640 | 3640 | 3640 | 3640 | 35 |
| 317 | 20240924 | 134400 | 1771059655 | 3640 | 3635 | 3655 | 3635 | 300 |
| 318 | 20240924 | 134300 | 1769968880 | 3650 | 3640 | 3650 | 3640 | 286 |
| 319 | 20240924 | 134200 | 1768925100 | 3650 | 3645 | 3650 | 3645 | 1111 |
| 320 | 20240924 | 134100 | 1764874540 | 3645 | 3645 | 3645 | 3645 | 300 |
| 321 | 20240924 | 134000 | 1763781040 | 3640 | 3640 | 3640 | 3640 | 1 |
| 322 | 20240924 | 133900 | 1763777400 | 3635 | 3635 | 3640 | 3635 | 108 |
| 323 | 20240924 | 133800 | 1763384765 | 3645 | 3640 | 3645 | 3640 | 1055 |
| 324 | 20240924 | 133700 | 1759542450 | 3640 | 3640 | 3640 | 3640 | 10 |
| 325 | 20240924 | 133600 | 1759506050 | 3640 | 3635 | 3640 | 3635 | 146 |
| 326 | 20240924 | 133500 | 1758975335 | 3635 | 3635 | 3635 | 3635 | 214 |
| 327 | 20240924 | 133400 | 1758197445 | 3635 | 3635 | 3635 | 3635 | 143 |
| 328 | 20240924 | 133300 | 1757677640 | 3645 | 3630 | 3645 | 3630 | 1010 |
| 329 | 20240924 | 133200 | 1753997605 | 3630 | 3645 | 3645 | 3630 | 120 |
| 330 | 20240924 | 133100 | 1753561255 | 3645 | 3645 | 3645 | 3645 | 0 |
| 331 | 20240924 | 133000 | 1753561255 | 3645 | 3625 | 3645 | 3625 | 7 |
| 332 | 20240924 | 132900 | 1753535860 | 3645 | 3645 | 3645 | 3645 | 0 |
| 333 | 20240924 | 132800 | 1753535860 | 3645 | 3645 | 3645 | 3645 | 400 |
| 334 | 20240924 | 132700 | 1752077860 | 3645 | 3645 | 3645 | 3645 | 0 |
| 335 | 20240924 | 132600 | 1752077860 | 3645 | 3625 | 3645 | 3625 | 468 |
| 336 | 20240924 | 132500 | 1750381320 | 3625 | 3625 | 3625 | 3625 | 11 |
| 337 | 20240924 | 132400 | 1750341445 | 3620 | 3620 | 3625 | 3620 | 987 |
| 338 | 20240924 | 132300 | 1746768440 | 3625 | 3625 | 3625 | 3625 | 330 |
| 339 | 20240924 | 132200 | 1745572190 | 3615 | 3625 | 3625 | 3615 | 9786 |
| 340 | 20240924 | 132100 | 1710189500 | 3620 | 3620 | 3620 | 3620 | 400 |
| 341 | 20240924 | 132000 | 1708741500 | 3620 | 3620 | 3620 | 3620 | 0 |
| 342 | 20240924 | 131900 | 1708741500 | 3620 | 3620 | 3620 | 3620 | 172 |
| 343 | 20240924 | 131800 | 1708118860 | 3620 | 3620 | 3620 | 3620 | 220 |
| 344 | 20240924 | 131700 | 1707322460 | 3620 | 3625 | 3625 | 3620 | 780 |
| 345 | 20240924 | 131600 | 1704498840 | 3620 | 3620 | 3620 | 3620 | 1300 |
| 346 | 20240924 | 131500 | 1699792840 | 3625 | 3625 | 3625 | 3625 | 14 |
| 347 | 20240924 | 131400 | 1699742090 | 3625 | 3625 | 3625 | 3625 | 1287 |
| 348 | 20240924 | 131300 | 1695076715 | 3625 | 3625 | 3625 | 3625 | 407 |
| 349 | 20240924 | 131200 | 1693601340 | 3620 | 3620 | 3620 | 3615 | 3715 |
| 350 | 20240924 | 131100 | 1680170975 | 3620 | 3620 | 3620 | 3620 | 763 |
| 351 | 20240924 | 131000 | 1677408915 | 3620 | 3620 | 3620 | 3615 | 969 |
| 352 | 20240924 | 130900 | 1673901185 | 3620 | 3625 | 3625 | 3620 | 3324 |
| 353 | 20240924 | 130800 | 1661858300 | 3620 | 3620 | 3620 | 3620 | 0 |
| 354 | 20240924 | 130700 | 1661858300 | 3620 | 3625 | 3625 | 3620 | 1000 |
| 355 | 20240924 | 130600 | 1658238275 | 3625 | 3630 | 3630 | 3625 | 1229 |
| 356 | 20240924 | 130500 | 1653782635 | 3635 | 3635 | 3635 | 3635 | 1 |
| 357 | 20240924 | 130400 | 1653779000 | 3635 | 3635 | 3635 | 3630 | 917 |
| 358 | 20240924 | 130300 | 1650445770 | 3635 | 3630 | 3635 | 3630 | 364 |
| 359 | 20240924 | 130200 | 1649124005 | 3635 | 3635 | 3635 | 3635 | 500 |
| 360 | 20240924 | 130100 | 1647306505 | 3635 | 3625 | 3635 | 3620 | 1064 |
| 361 | 20240924 | 130000 | 1643450085 | 3625 | 3625 | 3625 | 3625 | 444 |
| 362 | 20240924 | 125900 | 1641840585 | 3625 | 3635 | 3635 | 3620 | 611 |
| 363 | 20240924 | 125800 | 1639626600 | 3635 | 3625 | 3635 | 3625 | 1070 |
| 364 | 20240924 | 125700 | 1635740010 | 3625 | 3625 | 3625 | 3620 | 1946 |
| 365 | 20240924 | 125600 | 1628688820 | 3625 | 3630 | 3635 | 3625 | 1762 |
| 366 | 20240924 | 125500 | 1622299790 | 3630 | 3620 | 3630 | 3620 | 511 |
| 367 | 20240924 | 125400 | 1620448490 | 3620 | 3620 | 3620 | 3620 | 390 |
| 368 | 20240924 | 125300 | 1619036690 | 3620 | 3620 | 3620 | 3610 | 3450 |
| 369 | 20240924 | 125200 | 1606572370 | 3620 | 3630 | 3630 | 3615 | 5860 |
| 370 | 20240924 | 125100 | 1585344475 | 3630 | 3645 | 3645 | 3630 | 11176 |
| 371 | 20240924 | 125000 | 1544705455 | 3645 | 3655 | 3655 | 3645 | 7000 |
| 372 | 20240924 | 124900 | 1519167360 | 3650 | 3650 | 3650 | 3650 | 1618 |
| 373 | 20240924 | 124800 | 1513261660 | 3650 | 3655 | 3655 | 3650 | 4077 |
| 374 | 20240924 | 124700 | 1498378630 | 3655 | 3655 | 3655 | 3655 | 1031 |
| 375 | 20240924 | 124600 | 1494610325 | 3655 | 3655 | 3655 | 3655 | 28 |
| 376 | 20240924 | 124500 | 1494507985 | 3655 | 3655 | 3655 | 3655 | 46 |
| 377 | 20240924 | 124400 | 1494339855 | 3660 | 3655 | 3660 | 3655 | 550 |
| 378 | 20240924 | 124300 | 1492328355 | 3660 | 3660 | 3660 | 3660 | 1 |
| 379 | 20240924 | 124200 | 1492324695 | 3660 | 3655 | 3660 | 3655 | 1244 |
| 380 | 20240924 | 124100 | 1487777870 | 3655 | 3650 | 3655 | 3650 | 1095 |
| 381 | 20240924 | 124000 | 1483780730 | 3650 | 3680 | 3680 | 3650 | 14089 |
| 382 | 20240924 | 123900 | 1432279725 | 3665 | 3680 | 3680 | 3660 | 2610 |
| 383 | 20240924 | 123800 | 1422714550 | 3665 | 3670 | 3680 | 3660 | 11837 |
| 384 | 20240924 | 123700 | 1379313030 | 3670 | 3675 | 3675 | 3670 | 1095 |
| 385 | 20240924 | 123600 | 1375289380 | 3685 | 3685 | 3685 | 3675 | 1007 |
| 386 | 20240924 | 123500 | 1371588635 | 3675 | 3685 | 3685 | 3675 | 2 |
| 387 | 20240924 | 123400 | 1371581275 | 3675 | 3675 | 3675 | 3675 | 725 |
| 388 | 20240924 | 123300 | 1368916900 | 3675 | 3685 | 3685 | 3675 | 152 |
| 389 | 20240924 | 123200 | 1368358030 | 3685 | 3685 | 3685 | 3685 | 15 |
| 390 | 20240924 | 123100 | 1368302755 | 3675 | 3680 | 3680 | 3675 | 439 |
| 391 | 20240924 | 123000 | 1366687415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 392 | 20240924 | 122900 | 1366687415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 393 | 20240924 | 122800 | 1366687415 | 3675 | 3675 | 3680 | 3675 | 366 |
| 394 | 20240924 | 122700 | 1365341020 | 3675 | 3675 | 3675 | 3675 | 2329 |
| 395 | 20240924 | 122600 | 1356781945 | 3670 | 3675 | 3675 | 3670 | 657 |
| 396 | 20240924 | 122500 | 1354369740 | 3680 | 3680 | 3680 | 3680 | 276 |
| 397 | 20240924 | 122400 | 1353354060 | 3675 | 3680 | 3680 | 3675 | 844 |
| 398 | 20240924 | 122300 | 1350252090 | 3680 | 3680 | 3680 | 3680 | 102 |
| 399 | 20240924 | 122200 | 1349876730 | 3680 | 3680 | 3680 | 3675 | 138 |
| 400 | 20240924 | 122100 | 1349369070 | 3680 | 3680 | 3680 | 3680 | 50 |
| 401 | 20240924 | 122000 | 1349185070 | 3680 | 3680 | 3680 | 3680 | 1 |
| 402 | 20240924 | 121900 | 1349181390 | 3675 | 3675 | 3675 | 3675 | 0 |
| 403 | 20240924 | 121800 | 1349181390 | 3675 | 3690 | 3690 | 3675 | 3211 |
| 404 | 20240924 | 121700 | 1337380875 | 3680 | 3680 | 3680 | 3680 | 290 |
| 405 | 20240924 | 121600 | 1336313675 | 3680 | 3680 | 3680 | 3680 | 1666 |
| 406 | 20240924 | 121500 | 1330182795 | 3680 | 3690 | 3690 | 3680 | 3365 |
| 407 | 20240924 | 121400 | 1317796595 | 3690 | 3685 | 3690 | 3685 | 509 |
| 408 | 20240924 | 121300 | 1315919930 | 3685 | 3685 | 3685 | 3685 | 831 |
| 409 | 20240924 | 121200 | 1312857695 | 3690 | 3695 | 3695 | 3690 | 3812 |
| 410 | 20240924 | 121100 | 1298788370 | 3695 | 3695 | 3695 | 3695 | 257 |
| 411 | 20240924 | 121000 | 1297838755 | 3695 | 3695 | 3695 | 3695 | 400 |
| 412 | 20240924 | 120900 | 1296360755 | 3700 | 3700 | 3700 | 3700 | 143 |
| 413 | 20240924 | 120800 | 1295831655 | 3700 | 3700 | 3700 | 3700 | 13 |
| 414 | 20240924 | 120700 | 1295783555 | 3700 | 3695 | 3700 | 3695 | 616 |
| 415 | 20240924 | 120600 | 1293507390 | 3700 | 3700 | 3700 | 3700 | 0 |
| 416 | 20240924 | 120500 | 1293507390 | 3700 | 3700 | 3700 | 3700 | 1 |
| 417 | 20240924 | 120400 | 1293503690 | 3695 | 3700 | 3700 | 3695 | 3 |
| 418 | 20240924 | 120300 | 1293492595 | 3700 | 3700 | 3700 | 3700 | 0 |
| 419 | 20240924 | 120200 | 1293492595 | 3700 | 3700 | 3700 | 3695 | 44 |
| 420 | 20240924 | 120100 | 1293329975 | 3700 | 3695 | 3700 | 3695 | 621 |
| 421 | 20240924 | 120000 | 1291035375 | 3700 | 3700 | 3700 | 3700 | 0 |
| 422 | 20240924 | 115900 | 1291035375 | 3700 | 3700 | 3700 | 3700 | 0 |
| 423 | 20240924 | 115800 | 1291035375 | 3700 | 3700 | 3700 | 3700 | 7 |
| 424 | 20240924 | 115700 | 1291009475 | 3710 | 3710 | 3710 | 3710 | 0 |
| 425 | 20240924 | 115600 | 1291009475 | 3710 | 3710 | 3710 | 3710 | 1 |
| 426 | 20240924 | 115500 | 1291005765 | 3700 | 3715 | 3715 | 3700 | 37 |
| 427 | 20240924 | 115400 | 1290868850 | 3710 | 3710 | 3710 | 3710 | 0 |
| 428 | 20240924 | 115300 | 1290868850 | 3710 | 3720 | 3720 | 3710 | 61 |
| 429 | 20240924 | 115200 | 1290641950 | 3720 | 3720 | 3720 | 3720 | 0 |
| 430 | 20240924 | 115100 | 1290641950 | 3720 | 3715 | 3720 | 3715 | 310 |
| 431 | 20240924 | 115000 | 1289489860 | 3715 | 3715 | 3715 | 3715 | 1 |
| 432 | 20240924 | 114900 | 1289486145 | 3710 | 3705 | 3710 | 3695 | 3987 |
| 433 | 20240924 | 114800 | 1274740350 | 3710 | 3710 | 3710 | 3710 | 300 |
| 434 | 20240924 | 114700 | 1273627350 | 3710 | 3710 | 3710 | 3710 | 0 |
| 435 | 20240924 | 114600 | 1273627350 | 3710 | 3710 | 3710 | 3710 | 420 |
| 436 | 20240924 | 114500 | 1272069150 | 3715 | 3710 | 3715 | 3710 | 841 |
| 437 | 20240924 | 114400 | 1268949035 | 3715 | 3710 | 3715 | 3710 | 8 |
| 438 | 20240924 | 114300 | 1268919350 | 3710 | 3710 | 3710 | 3710 | 1015 |
| 439 | 20240924 | 114200 | 1265153700 | 3715 | 3710 | 3715 | 3710 | 2 |
| 440 | 20240924 | 114100 | 1265146275 | 3710 | 3710 | 3710 | 3710 | 1207 |
| 441 | 20240924 | 114000 | 1260668305 | 3710 | 3710 | 3710 | 3710 | 30 |
| 442 | 20240924 | 113900 | 1260557005 | 3710 | 3700 | 3710 | 3700 | 106 |
| 443 | 20240924 | 113800 | 1260164790 | 3700 | 3700 | 3700 | 3700 | 1 |
| 444 | 20240924 | 113700 | 1260161090 | 3710 | 3710 | 3710 | 3710 | 164 |
| 445 | 20240924 | 113600 | 1259552650 | 3710 | 3705 | 3710 | 3705 | 509 |
| 446 | 20240924 | 113500 | 1257666800 | 3700 | 3705 | 3705 | 3700 | 133 |
| 447 | 20240924 | 113400 | 1257174535 | 3705 | 3710 | 3710 | 3705 | 103 |
| 448 | 20240924 | 113300 | 1256792905 | 3710 | 3710 | 3710 | 3710 | 59 |
| 449 | 20240924 | 113200 | 1256574015 | 3710 | 3715 | 3715 | 3710 | 2024 |
| 450 | 20240924 | 113100 | 1249064905 | 3715 | 3705 | 3715 | 3705 | 1324 |
| 451 | 20240924 | 113000 | 1244153890 | 3705 | 3705 | 3705 | 3705 | 180 |
| 452 | 20240924 | 112900 | 1243486990 | 3705 | 3705 | 3705 | 3705 | 20 |
| 453 | 20240924 | 112800 | 1243412890 | 3710 | 3705 | 3710 | 3705 | 1142 |
| 454 | 20240924 | 112700 | 1239181775 | 3705 | 3705 | 3705 | 3705 | 530 |
| 455 | 20240924 | 112600 | 1237218125 | 3715 | 3715 | 3715 | 3715 | 386 |
| 456 | 20240924 | 112500 | 1235784135 | 3715 | 3715 | 3715 | 3715 | 500 |
| 457 | 20240924 | 112400 | 1233926635 | 3715 | 3710 | 3715 | 3710 | 931 |
| 458 | 20240924 | 112300 | 1230472570 | 3715 | 3705 | 3715 | 3695 | 1113 |
| 459 | 20240924 | 112200 | 1226339020 | 3700 | 3700 | 3700 | 3700 | 1198 |
| 460 | 20240924 | 112100 | 1221906420 | 3700 | 3700 | 3700 | 3700 | 2 |
| 461 | 20240924 | 112000 | 1221899020 | 3680 | 3690 | 3690 | 3680 | 1019 |
| 462 | 20240924 | 111900 | 1218146960 | 3685 | 3685 | 3685 | 3685 | 175 |
| 463 | 20240924 | 111800 | 1217502085 | 3675 | 3680 | 3680 | 3675 | 7229 |
| 464 | 20240924 | 111700 | 1190934595 | 3680 | 3685 | 3685 | 3680 | 314 |
| 465 | 20240924 | 111600 | 1189778575 | 3680 | 3685 | 3685 | 3680 | 780 |
| 466 | 20240924 | 111500 | 1186905320 | 3685 | 3690 | 3690 | 3685 | 103 |
| 467 | 20240924 | 111400 | 1186525760 | 3685 | 3690 | 3690 | 3685 | 802 |
| 468 | 20240924 | 111300 | 1183569850 | 3690 | 3705 | 3705 | 3690 | 1330 |
| 469 | 20240924 | 111200 | 1178658955 | 3705 | 3700 | 3705 | 3690 | 7121 |
| 470 | 20240924 | 111100 | 1152302695 | 3700 | 3700 | 3700 | 3700 | 2 |
| 471 | 20240924 | 111000 | 1152295295 | 3700 | 3695 | 3700 | 3695 | 1077 |
| 472 | 20240924 | 110900 | 1148315770 | 3695 | 3700 | 3700 | 3695 | 51 |
| 473 | 20240924 | 110800 | 1148127320 | 3695 | 3700 | 3700 | 3695 | 29 |
| 474 | 20240924 | 110700 | 1148020160 | 3700 | 3700 | 3700 | 3700 | 38 |
| 475 | 20240924 | 110600 | 1147879560 | 3700 | 3695 | 3700 | 3695 | 2 |
| 476 | 20240924 | 110500 | 1147872165 | 3700 | 3695 | 3700 | 3695 | 2834 |
| 477 | 20240924 | 110400 | 1137386995 | 3695 | 3695 | 3695 | 3695 | 0 |
| 478 | 20240924 | 110300 | 1137386995 | 3695 | 3695 | 3695 | 3695 | 500 |
| 479 | 20240924 | 110200 | 1135539495 | 3695 | 3695 | 3695 | 3695 | 6 |
| 480 | 20240924 | 110100 | 1135517325 | 3690 | 3695 | 3695 | 3690 | 1070 |
| 481 | 20240924 | 110000 | 1131564025 | 3695 | 3695 | 3695 | 3695 | 0 |
| 482 | 20240924 | 105900 | 1131564025 | 3695 | 3690 | 3695 | 3690 | 851 |
| 483 | 20240924 | 105800 | 1128423825 | 3685 | 3685 | 3690 | 3685 | 2001 |
| 484 | 20240924 | 105700 | 1121050135 | 3685 | 3685 | 3685 | 3685 | 1 |
| 485 | 20240924 | 105600 | 1121046450 | 3670 | 3670 | 3670 | 3670 | 165 |
| 486 | 20240924 | 105500 | 1120440900 | 3685 | 3685 | 3685 | 3685 | 0 |
| 487 | 20240924 | 105400 | 1120440900 | 3685 | 3675 | 3685 | 3675 | 1734 |
| 488 | 20240924 | 105300 | 1114062720 | 3670 | 3675 | 3675 | 3670 | 1691 |
| 489 | 20240924 | 105200 | 1107856695 | 3670 | 3670 | 3670 | 3670 | 828 |
| 490 | 20240924 | 105100 | 1104817935 | 3665 | 3665 | 3665 | 3665 | 600 |
| 491 | 20240924 | 105000 | 1102618935 | 3670 | 3670 | 3670 | 3670 | 17 |
| 492 | 20240924 | 104900 | 1102556545 | 3680 | 3665 | 3680 | 3665 | 4 |
| 493 | 20240924 | 104800 | 1102541850 | 3680 | 3685 | 3685 | 3665 | 4790 |
| 494 | 20240924 | 104700 | 1084968675 | 3675 | 3680 | 3680 | 3675 | 1637 |
| 495 | 20240924 | 104600 | 1078948625 | 3685 | 3680 | 3685 | 3680 | 34 |
| 496 | 20240924 | 104500 | 1078823500 | 3680 | 3675 | 3680 | 3675 | 31 |
| 497 | 20240924 | 104400 | 1078709570 | 3680 | 3680 | 3680 | 3680 | 0 |
| 498 | 20240924 | 104300 | 1078709570 | 3680 | 3675 | 3680 | 3675 | 279 |
| 499 | 20240924 | 104200 | 1077683995 | 3685 | 3685 | 3685 | 3685 | 0 |
| 500 | 20240924 | 104100 | 1077683995 | 3685 | 3685 | 3685 | 3685 | 1 |
| 501 | 20240924 | 104000 | 1077680310 | 3680 | 3675 | 3680 | 3675 | 1055 |
| 502 | 20240924 | 103900 | 1073798180 | 3685 | 3685 | 3685 | 3675 | 674 |
| 503 | 20240924 | 103800 | 1071320020 | 3685 | 3680 | 3685 | 3675 | 562 |
| 504 | 20240924 | 103700 | 1069254570 | 3685 | 3675 | 3685 | 3675 | 3665 |
| 505 | 20240924 | 103600 | 1055780895 | 3675 | 3675 | 3675 | 3670 | 194 |
| 506 | 20240924 | 103500 | 1055068100 | 3675 | 3675 | 3675 | 3675 | 51 |
| 507 | 20240924 | 103400 | 1054880675 | 3675 | 3675 | 3675 | 3675 | 556 |
| 508 | 20240924 | 103300 | 1052837375 | 3670 | 3675 | 3675 | 3670 | 271 |
| 509 | 20240924 | 103200 | 1051841455 | 3675 | 3675 | 3675 | 3675 | 0 |
| 510 | 20240924 | 103100 | 1051841455 | 3675 | 3675 | 3675 | 3675 | 0 |
| 511 | 20240924 | 103000 | 1051841455 | 3675 | 3670 | 3675 | 3665 | 1362 |
| 512 | 20240924 | 102900 | 1046848910 | 3675 | 3675 | 3675 | 3675 | 1 |
| 513 | 20240924 | 102800 | 1046845235 | 3675 | 3675 | 3675 | 3670 | 626 |
| 514 | 20240924 | 102700 | 1044547110 | 3675 | 3680 | 3680 | 3675 | 58 |
| 515 | 20240924 | 102600 | 1044333850 | 3680 | 3680 | 3680 | 3680 | 1 |
| 516 | 20240924 | 102500 | 1044330170 | 3680 | 3680 | 3680 | 3675 | 4 |
| 517 | 20240924 | 102400 | 1044315455 | 3685 | 3685 | 3685 | 3685 | 1 |
| 518 | 20240924 | 102300 | 1044311770 | 3685 | 3670 | 3685 | 3670 | 4 |
| 519 | 20240924 | 102200 | 1044297045 | 3685 | 3680 | 3685 | 3680 | 203 |
| 520 | 20240924 | 102100 | 1043549995 | 3680 | 3680 | 3680 | 3680 | 703 |
| 521 | 20240924 | 102000 | 1040962955 | 3680 | 3665 | 3680 | 3665 | 2514 |
| 522 | 20240924 | 101900 | 1031749130 | 3670 | 3680 | 3680 | 3670 | 748 |
| 523 | 20240924 | 101800 | 1029002970 | 3680 | 3670 | 3680 | 3670 | 121 |
| 524 | 20240924 | 101700 | 1028558890 | 3670 | 3665 | 3670 | 3665 | 1077 |
| 525 | 20240924 | 101600 | 1024610690 | 3665 | 3670 | 3670 | 3665 | 31 |
| 526 | 20240924 | 101500 | 1024497070 | 3665 | 3665 | 3665 | 3665 | 30 |
| 527 | 20240924 | 101400 | 1024387120 | 3670 | 3670 | 3670 | 3670 | 711 |
| 528 | 20240924 | 101300 | 1021777750 | 3670 | 3670 | 3670 | 3670 | 100 |
| 529 | 20240924 | 101200 | 1021410750 | 3675 | 3675 | 3675 | 3675 | 1 |
| 530 | 20240924 | 101100 | 1021407075 | 3670 | 3670 | 3670 | 3670 | 1201 |
| 531 | 20240924 | 101000 | 1016999405 | 3660 | 3665 | 3665 | 3660 | 919 |
| 532 | 20240924 | 100900 | 1013632830 | 3685 | 3685 | 3685 | 3685 | 0 |
| 533 | 20240924 | 100800 | 1013632830 | 3685 | 3685 | 3685 | 3685 | 1 |
| 534 | 20240924 | 100700 | 1013629145 | 3670 | 3670 | 3670 | 3660 | 3142 |
| 535 | 20240924 | 100600 | 1002119515 | 3670 | 3670 | 3680 | 3670 | 1410 |
| 536 | 20240924 | 100500 | 996938005 | 3680 | 3680 | 3685 | 3670 | 2668 |
| 537 | 20240924 | 100400 | 987134755 | 3695 | 3695 | 3695 | 3695 | 1 |
| 538 | 20240924 | 100300 | 987131060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 539 | 20240924 | 100200 | 987131060 | 3700 | 3700 | 3700 | 3700 | 2 |
| 540 | 20240924 | 100100 | 987123660 | 3675 | 3685 | 3700 | 3675 | 5147 |
| 541 | 20240924 | 100000 | 968195765 | 3700 | 3695 | 3700 | 3695 | 305 |
| 542 | 20240924 | 095900 | 967068785 | 3695 | 3695 | 3695 | 3680 | 166 |
| 543 | 20240924 | 095800 | 966457875 | 3680 | 3680 | 3680 | 3680 | 2958 |
| 544 | 20240924 | 095700 | 955572435 | 3675 | 3680 | 3680 | 3675 | 1557 |
| 545 | 20240924 | 095600 | 949844065 | 3695 | 3685 | 3695 | 3680 | 1508 |
| 546 | 20240924 | 095500 | 944289845 | 3700 | 3700 | 3700 | 3700 | 600 |
| 547 | 20240924 | 095400 | 942069845 | 3690 | 3700 | 3705 | 3690 | 1015 |
| 548 | 20240924 | 095300 | 938320745 | 3700 | 3695 | 3700 | 3695 | 388 |
| 549 | 20240924 | 095200 | 936886535 | 3695 | 3695 | 3695 | 3695 | 1 |
| 550 | 20240924 | 095100 | 936882840 | 3690 | 3700 | 3700 | 3690 | 1572 |
| 551 | 20240924 | 095000 | 931069615 | 3700 | 3695 | 3700 | 3695 | 37 |
| 552 | 20240924 | 094900 | 930932895 | 3700 | 3695 | 3700 | 3695 | 581 |
| 553 | 20240924 | 094800 | 928785430 | 3690 | 3680 | 3690 | 3680 | 445 |
| 554 | 20240924 | 094700 | 927143480 | 3690 | 3685 | 3690 | 3680 | 1656 |
| 555 | 20240924 | 094600 | 921048840 | 3690 | 3695 | 3695 | 3690 | 87 |
| 556 | 20240924 | 094500 | 920727780 | 3695 | 3695 | 3695 | 3695 | 2 |
| 557 | 20240924 | 094400 | 920720390 | 3695 | 3680 | 3695 | 3680 | 65 |
| 558 | 20240924 | 094300 | 920480440 | 3695 | 3690 | 3695 | 3690 | 2164 |
| 559 | 20240924 | 094200 | 912494665 | 3680 | 3680 | 3690 | 3680 | 137 |
| 560 | 20240924 | 094100 | 911990495 | 3680 | 3675 | 3680 | 3670 | 786 |
| 561 | 20240924 | 094000 | 909099195 | 3690 | 3690 | 3690 | 3690 | 3 |
| 562 | 20240924 | 093900 | 909088125 | 3690 | 3665 | 3690 | 3660 | 2211 |
| 563 | 20240924 | 093800 | 900984080 | 3665 | 3660 | 3665 | 3660 | 542 |
| 564 | 20240924 | 093700 | 898999485 | 3650 | 3680 | 3680 | 3645 | 29330 |
| 565 | 20240924 | 093600 | 791859585 | 3680 | 3685 | 3695 | 3680 | 151 |
| 566 | 20240924 | 093500 | 791303885 | 3670 | 3680 | 3680 | 3670 | 899 |
| 567 | 20240924 | 093400 | 787999860 | 3680 | 3680 | 3680 | 3680 | 1 |
| 568 | 20240924 | 093300 | 787996180 | 3680 | 3700 | 3700 | 3680 | 316 |
| 569 | 20240924 | 093200 | 786829300 | 3680 | 3700 | 3700 | 3680 | 112 |
| 570 | 20240924 | 093100 | 786415085 | 3700 | 3690 | 3700 | 3690 | 2078 |
| 571 | 20240924 | 093000 | 778746485 | 3690 | 3690 | 3690 | 3680 | 640 |
| 572 | 20240924 | 092900 | 776387605 | 3690 | 3685 | 3690 | 3680 | 4318 |
| 573 | 20240924 | 092800 | 760475935 | 3685 | 3685 | 3685 | 3685 | 14 |
| 574 | 20240924 | 092700 | 760424345 | 3690 | 3670 | 3690 | 3670 | 4292 |
| 575 | 20240924 | 092600 | 744614675 | 3670 | 3665 | 3670 | 3665 | 3505 |
| 576 | 20240924 | 092500 | 731756330 | 3660 | 3670 | 3670 | 3655 | 3084 |
| 577 | 20240924 | 092400 | 720462245 | 3670 | 3670 | 3670 | 3670 | 521 |
| 578 | 20240924 | 092300 | 718550175 | 3670 | 3665 | 3670 | 3660 | 1582 |
| 579 | 20240924 | 092200 | 712756905 | 3670 | 3665 | 3670 | 3660 | 1708 |
| 580 | 20240924 | 092100 | 706493460 | 3665 | 3660 | 3665 | 3660 | 1046 |
| 581 | 20240924 | 092000 | 702660370 | 3660 | 3660 | 3665 | 3660 | 1084 |
| 582 | 20240924 | 091900 | 698689760 | 3670 | 3660 | 3670 | 3650 | 7375 |
| 583 | 20240924 | 091800 | 671721240 | 3670 | 3660 | 3670 | 3655 | 3283 |
| 584 | 20240924 | 091700 | 659708020 | 3660 | 3685 | 3685 | 3660 | 9209 |
| 585 | 20240924 | 091600 | 625945280 | 3685 | 3700 | 3705 | 3675 | 5522 |
| 586 | 20240924 | 091500 | 605595005 | 3690 | 3670 | 3690 | 3670 | 6366 |
| 587 | 20240924 | 091400 | 582189615 | 3675 | 3670 | 3675 | 3650 | 8366 |
| 588 | 20240924 | 091300 | 551608155 | 3670 | 3680 | 3680 | 3650 | 15962 |
| 589 | 20240924 | 091200 | 493133810 | 3680 | 3685 | 3690 | 3680 | 7504 |
| 590 | 20240924 | 091100 | 465473865 | 3685 | 3710 | 3735 | 3685 | 23026 |
| 591 | 20240924 | 091000 | 380224710 | 3705 | 3715 | 3715 | 3705 | 4739 |
| 592 | 20240924 | 090900 | 362652275 | 3715 | 3710 | 3720 | 3710 | 1863 |
| 593 | 20240924 | 090800 | 355725925 | 3720 | 3725 | 3725 | 3710 | 6686 |
| 594 | 20240924 | 090700 | 330870120 | 3720 | 3745 | 3745 | 3720 | 10983 |
| 595 | 20240924 | 090600 | 289909140 | 3750 | 3745 | 3750 | 3745 | 637 |
| 596 | 20240924 | 090500 | 287522550 | 3745 | 3775 | 3775 | 3745 | 7675 |
| 597 | 20240924 | 090400 | 258676335 | 3775 | 3765 | 3775 | 3760 | 3684 |
| 598 | 20240924 | 090300 | 244785790 | 3765 | 3740 | 3770 | 3740 | 6135 |
| 599 | 20240924 | 090200 | 221757345 | 3740 | 3755 | 3755 | 3735 | 14780 |
| 600 | 20240924 | 090100 | 166371055 | 3755 | 3780 | 3790 | 3755 | 16599 |
| 601 | 20240924 | 090000 | 103791480 | 3775 | 3770 | 3805 | 3770 | 20168 |