31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 193100 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 17973 |
| 3 | 20240906 | 193000 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 4 | 20240906 | 192900 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 5 | 20240906 | 192800 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 6 | 20240906 | 192700 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 7 | 20240906 | 192600 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 8 | 20240906 | 192500 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 9 | 20240906 | 192400 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 10 | 20240906 | 192300 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 11 | 20240906 | 192200 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 12 | 20240906 | 192100 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 13 | 20240906 | 192000 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 14 | 20240906 | 191900 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 15 | 20240906 | 191800 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 16 | 20240906 | 191700 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 17 | 20240906 | 191600 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 18 | 20240906 | 191500 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 19 | 20240906 | 191400 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 20 | 20240906 | 191300 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 21 | 20240906 | 191200 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 22 | 20240906 | 191100 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 23 | 20240906 | 191000 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 24 | 20240906 | 190900 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 25 | 20240906 | 190800 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 26 | 20240906 | 190700 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 27 | 20240906 | 190600 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 28 | 20240906 | 190500 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 29 | 20240906 | 190400 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 30 | 20240906 | 190300 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 31 | 20240906 | 190200 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 32 | 20240906 | 190100 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 17973 |
| 33 | 20240906 | 190000 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 34 | 20240906 | 185900 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 35 | 20240906 | 185800 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 36 | 20240906 | 185700 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 37 | 20240906 | 185600 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 38 | 20240906 | 185500 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 39 | 20240906 | 185400 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 40 | 20240906 | 185300 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 41 | 20240906 | 185200 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 42 | 20240906 | 185100 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 43 | 20240906 | 185000 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 44 | 20240906 | 184900 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 45 | 20240906 | 184800 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 46 | 20240906 | 184700 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 47 | 20240906 | 184600 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 48 | 20240906 | 184500 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 49 | 20240906 | 184400 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 50 | 20240906 | 184300 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 51 | 20240906 | 184200 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 52 | 20240906 | 184100 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 53 | 20240906 | 184000 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 54 | 20240906 | 183900 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 55 | 20240906 | 183800 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 56 | 20240906 | 183700 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 57 | 20240906 | 183600 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 58 | 20240906 | 183500 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 59 | 20240906 | 183400 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 60 | 20240906 | 183300 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 61 | 20240906 | 183200 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 62 | 20240906 | 183100 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 17973 |
| 63 | 20240906 | 183000 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 64 | 20240906 | 182900 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 65 | 20240906 | 182800 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 66 | 20240906 | 182700 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 67 | 20240906 | 182600 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 68 | 20240906 | 182500 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 69 | 20240906 | 182400 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 70 | 20240906 | 182300 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 71 | 20240906 | 182200 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 72 | 20240906 | 182100 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 73 | 20240906 | 182000 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 74 | 20240906 | 181900 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 75 | 20240906 | 181800 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 76 | 20240906 | 181700 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 77 | 20240906 | 181600 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 78 | 20240906 | 181500 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 79 | 20240906 | 181400 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 80 | 20240906 | 181300 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 81 | 20240906 | 181200 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 82 | 20240906 | 181100 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 83 | 20240906 | 181000 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 84 | 20240906 | 180900 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 85 | 20240906 | 180800 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 86 | 20240906 | 180700 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 87 | 20240906 | 180600 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 88 | 20240906 | 180500 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 89 | 20240906 | 180400 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 90 | 20240906 | 180300 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 91 | 20240906 | 180200 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 92 | 20240906 | 180100 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 17973 |
| 93 | 20240906 | 180000 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 94 | 20240906 | 175900 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 95 | 20240906 | 175800 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 96 | 20240906 | 175700 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 97 | 20240906 | 175600 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 98 | 20240906 | 175500 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 99 | 20240906 | 175400 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 100 | 20240906 | 175300 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 101 | 20240906 | 175200 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 102 | 20240906 | 175100 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 103 | 20240906 | 175000 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 104 | 20240906 | 174900 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 105 | 20240906 | 174800 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 106 | 20240906 | 174700 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 107 | 20240906 | 174600 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 108 | 20240906 | 174500 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 109 | 20240906 | 174400 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 110 | 20240906 | 174300 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 111 | 20240906 | 174200 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 112 | 20240906 | 174100 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 113 | 20240906 | 174000 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 114 | 20240906 | 173900 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 115 | 20240906 | 173800 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 116 | 20240906 | 173700 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 117 | 20240906 | 173600 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 118 | 20240906 | 173500 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 119 | 20240906 | 173400 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 120 | 20240906 | 173300 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 121 | 20240906 | 173200 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 122 | 20240906 | 173100 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 17973 |
| 123 | 20240906 | 173000 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 124 | 20240906 | 172900 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 125 | 20240906 | 172800 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 126 | 20240906 | 172700 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 127 | 20240906 | 172600 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 128 | 20240906 | 172500 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 129 | 20240906 | 172400 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 130 | 20240906 | 172300 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 131 | 20240906 | 172200 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 132 | 20240906 | 172100 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 133 | 20240906 | 172000 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 134 | 20240906 | 171900 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 135 | 20240906 | 171800 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 136 | 20240906 | 171700 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 137 | 20240906 | 171600 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 138 | 20240906 | 171500 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 139 | 20240906 | 171400 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 140 | 20240906 | 171300 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 141 | 20240906 | 171200 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 142 | 20240906 | 171100 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 143 | 20240906 | 171000 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 144 | 20240906 | 170900 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 145 | 20240906 | 170800 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 146 | 20240906 | 170700 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 147 | 20240906 | 170600 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 148 | 20240906 | 170500 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 149 | 20240906 | 170400 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 150 | 20240906 | 170300 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 151 | 20240906 | 170200 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 152 | 20240906 | 170100 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 17973 |
| 153 | 20240906 | 170000 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 154 | 20240906 | 165900 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 155 | 20240906 | 165800 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 156 | 20240906 | 165700 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 157 | 20240906 | 165600 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 158 | 20240906 | 165500 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 159 | 20240906 | 165400 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 160 | 20240906 | 165300 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 161 | 20240906 | 165200 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 162 | 20240906 | 165100 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 163 | 20240906 | 165000 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 164 | 20240906 | 164900 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 165 | 20240906 | 164800 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 166 | 20240906 | 164700 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 167 | 20240906 | 164600 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 168 | 20240906 | 164500 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 169 | 20240906 | 164400 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 170 | 20240906 | 164300 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 171 | 20240906 | 164200 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 172 | 20240906 | 164100 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 173 | 20240906 | 164000 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 174 | 20240906 | 163900 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 175 | 20240906 | 163800 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 176 | 20240906 | 163700 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 177 | 20240906 | 163600 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 178 | 20240906 | 163500 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 179 | 20240906 | 163400 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 180 | 20240906 | 163300 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 181 | 20240906 | 163200 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 182 | 20240906 | 163100 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 17973 |
| 183 | 20240906 | 163000 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 184 | 20240906 | 162900 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 185 | 20240906 | 162800 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 186 | 20240906 | 162700 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 187 | 20240906 | 162600 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 188 | 20240906 | 162500 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 189 | 20240906 | 162400 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 190 | 20240906 | 162300 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 191 | 20240906 | 162200 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 192 | 20240906 | 162100 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 193 | 20240906 | 162000 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 194 | 20240906 | 161900 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 195 | 20240906 | 161800 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 196 | 20240906 | 161700 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 197 | 20240906 | 161600 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 198 | 20240906 | 161500 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 199 | 20240906 | 161400 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 200 | 20240906 | 161300 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 201 | 20240906 | 161200 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 202 | 20240906 | 161100 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 203 | 20240906 | 161000 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 204 | 20240906 | 160900 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 205 | 20240906 | 160800 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 206 | 20240906 | 160700 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 207 | 20240906 | 160600 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 208 | 20240906 | 160500 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 209 | 20240906 | 160400 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 210 | 20240906 | 160300 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 211 | 20240906 | 160200 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 212 | 20240906 | 160100 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 17973 |
| 213 | 20240906 | 160000 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 214 | 20240906 | 155900 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 215 | 20240906 | 155800 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 216 | 20240906 | 155700 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 217 | 20240906 | 155600 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 218 | 20240906 | 155500 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 219 | 20240906 | 155400 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 220 | 20240906 | 155300 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 221 | 20240906 | 155200 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 222 | 20240906 | 155100 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 223 | 20240906 | 155000 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 224 | 20240906 | 154900 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 225 | 20240906 | 154800 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 226 | 20240906 | 154700 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 227 | 20240906 | 154600 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 228 | 20240906 | 154500 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 229 | 20240906 | 154400 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 230 | 20240906 | 154300 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 231 | 20240906 | 154200 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 232 | 20240906 | 154100 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 233 | 20240906 | 154000 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 234 | 20240906 | 153900 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 235 | 20240906 | 153800 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 236 | 20240906 | 153700 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 237 | 20240906 | 153600 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 238 | 20240906 | 153500 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 239 | 20240906 | 153400 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 240 | 20240906 | 153300 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 241 | 20240906 | 153200 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 242 | 20240906 | 153100 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 17973 |
| 243 | 20240906 | 153000 | 3181732685 | 3440 | 3440 | 3440 | 3440 | 17973 |
| 244 | 20240906 | 152900 | 3119905565 | 3455 | 3455 | 3455 | 3455 | 0 |
| 245 | 20240906 | 152800 | 3119905565 | 3455 | 3455 | 3455 | 3455 | 0 |
| 246 | 20240906 | 152700 | 3119905565 | 3455 | 3455 | 3455 | 3455 | 0 |
| 247 | 20240906 | 152600 | 3119905565 | 3455 | 3455 | 3455 | 3455 | 0 |
| 248 | 20240906 | 152500 | 3119905565 | 3455 | 3455 | 3455 | 3455 | 0 |
| 249 | 20240906 | 152400 | 3119905565 | 3455 | 3455 | 3455 | 3455 | 0 |
| 250 | 20240906 | 152300 | 3119905565 | 3455 | 3455 | 3455 | 3455 | 0 |
| 251 | 20240906 | 152200 | 3119905565 | 3455 | 3455 | 3455 | 3455 | 0 |
| 252 | 20240906 | 152100 | 3119905565 | 3455 | 3455 | 3455 | 3455 | 0 |
| 253 | 20240906 | 152000 | 3119905565 | 3455 | 3455 | 3455 | 3455 | 0 |
| 254 | 20240906 | 151900 | 3119905565 | 3455 | 3460 | 3460 | 3450 | 6648 |
| 255 | 20240906 | 151800 | 3096943935 | 3460 | 3450 | 3460 | 3450 | 1507 |
| 256 | 20240906 | 151700 | 3091736365 | 3455 | 3455 | 3455 | 3450 | 2036 |
| 257 | 20240906 | 151600 | 3084704780 | 3450 | 3450 | 3455 | 3445 | 4201 |
| 258 | 20240906 | 151500 | 3070216695 | 3450 | 3450 | 3450 | 3445 | 3020 |
| 259 | 20240906 | 151400 | 3059797750 | 3450 | 3435 | 3450 | 3435 | 2264 |
| 260 | 20240906 | 151300 | 3052000540 | 3445 | 3440 | 3445 | 3435 | 3589 |
| 261 | 20240906 | 151200 | 3039649820 | 3445 | 3435 | 3450 | 3435 | 2689 |
| 262 | 20240906 | 151100 | 3030404430 | 3435 | 3435 | 3445 | 3435 | 10895 |
| 263 | 20240906 | 151000 | 2992955445 | 3435 | 3440 | 3440 | 3435 | 5073 |
| 264 | 20240906 | 150900 | 2975508195 | 3440 | 3435 | 3440 | 3430 | 2767 |
| 265 | 20240906 | 150800 | 2966008905 | 3435 | 3440 | 3440 | 3430 | 2383 |
| 266 | 20240906 | 150700 | 2957821800 | 3435 | 3435 | 3445 | 3435 | 3117 |
| 267 | 20240906 | 150600 | 2947106270 | 3435 | 3440 | 3445 | 3435 | 2939 |
| 268 | 20240906 | 150500 | 2936998030 | 3445 | 3450 | 3450 | 3445 | 375 |
| 269 | 20240906 | 150400 | 2935705880 | 3450 | 3445 | 3450 | 3445 | 411 |
| 270 | 20240906 | 150300 | 2934289970 | 3445 | 3435 | 3445 | 3435 | 932 |
| 271 | 20240906 | 150200 | 2931088250 | 3435 | 3435 | 3435 | 3435 | 190 |
| 272 | 20240906 | 150100 | 2930435600 | 3450 | 3445 | 3450 | 3435 | 6885 |
| 273 | 20240906 | 150000 | 2906771170 | 3435 | 3445 | 3445 | 3435 | 13996 |
| 274 | 20240906 | 145900 | 2858637825 | 3445 | 3445 | 3445 | 3445 | 152 |
| 275 | 20240906 | 145800 | 2858114185 | 3445 | 3450 | 3450 | 3445 | 158 |
| 276 | 20240906 | 145700 | 2857569655 | 3440 | 3440 | 3445 | 3440 | 1037 |
| 277 | 20240906 | 145600 | 2854001190 | 3445 | 3450 | 3450 | 3440 | 1026 |
| 278 | 20240906 | 145500 | 2850471605 | 3440 | 3450 | 3450 | 3440 | 8243 |
| 279 | 20240906 | 145400 | 2822089975 | 3455 | 3450 | 3455 | 3445 | 1044 |
| 280 | 20240906 | 145300 | 2818488175 | 3450 | 3450 | 3450 | 3445 | 180 |
| 281 | 20240906 | 145200 | 2817867295 | 3450 | 3450 | 3450 | 3445 | 1476 |
| 282 | 20240906 | 145100 | 2812781595 | 3450 | 3450 | 3450 | 3450 | 532 |
| 283 | 20240906 | 145000 | 2810946195 | 3450 | 3450 | 3450 | 3445 | 962 |
| 284 | 20240906 | 144900 | 2807631065 | 3445 | 3450 | 3455 | 3445 | 2552 |
| 285 | 20240906 | 144800 | 2798826910 | 3450 | 3450 | 3450 | 3445 | 1079 |
| 286 | 20240906 | 144700 | 2795107525 | 3445 | 3445 | 3450 | 3445 | 2728 |
| 287 | 20240906 | 144600 | 2785709055 | 3445 | 3450 | 3455 | 3445 | 9941 |
| 288 | 20240906 | 144500 | 2751412290 | 3450 | 3460 | 3460 | 3450 | 9334 |
| 289 | 20240906 | 144400 | 2719193270 | 3465 | 3455 | 3465 | 3455 | 508 |
| 290 | 20240906 | 144300 | 2717436430 | 3455 | 3455 | 3460 | 3455 | 562 |
| 291 | 20240906 | 144200 | 2715493860 | 3455 | 3460 | 3460 | 3455 | 4607 |
| 292 | 20240906 | 144100 | 2699563175 | 3470 | 3465 | 3470 | 3460 | 2611 |
| 293 | 20240906 | 144000 | 2690514305 | 3470 | 3470 | 3470 | 3470 | 72 |
| 294 | 20240906 | 143900 | 2690264465 | 3470 | 3465 | 3470 | 3465 | 5 |
| 295 | 20240906 | 143800 | 2690247125 | 3470 | 3465 | 3470 | 3465 | 51 |
| 296 | 20240906 | 143700 | 2690070405 | 3470 | 3460 | 3470 | 3460 | 427 |
| 297 | 20240906 | 143600 | 2688590490 | 3465 | 3465 | 3465 | 3460 | 227 |
| 298 | 20240906 | 143500 | 2687804685 | 3460 | 3460 | 3460 | 3460 | 2746 |
| 299 | 20240906 | 143400 | 2678303525 | 3460 | 3460 | 3460 | 3460 | 555 |
| 300 | 20240906 | 143300 | 2676383225 | 3465 | 3465 | 3465 | 3465 | 1 |
| 301 | 20240906 | 143200 | 2676379760 | 3465 | 3465 | 3465 | 3465 | 71 |
| 302 | 20240906 | 143100 | 2676133745 | 3465 | 3470 | 3470 | 3465 | 3 |
| 303 | 20240906 | 143000 | 2676123345 | 3465 | 3460 | 3465 | 3460 | 942 |
| 304 | 20240906 | 142900 | 2672859340 | 3460 | 3455 | 3465 | 3450 | 12636 |
| 305 | 20240906 | 142800 | 2629203180 | 3460 | 3460 | 3460 | 3455 | 976 |
| 306 | 20240906 | 142700 | 2625828220 | 3460 | 3460 | 3465 | 3460 | 1605 |
| 307 | 20240906 | 142600 | 2620274850 | 3460 | 3460 | 3460 | 3455 | 4052 |
| 308 | 20240906 | 142500 | 2606259930 | 3460 | 3460 | 3460 | 3460 | 3413 |
| 309 | 20240906 | 142400 | 2594450950 | 3460 | 3460 | 3465 | 3455 | 1724 |
| 310 | 20240906 | 142300 | 2588484705 | 3465 | 3460 | 3470 | 3455 | 1271 |
| 311 | 20240906 | 142200 | 2584083725 | 3460 | 3465 | 3465 | 3460 | 596 |
| 312 | 20240906 | 142100 | 2582021315 | 3460 | 3460 | 3460 | 3460 | 3 |
| 313 | 20240906 | 142000 | 2582010935 | 3460 | 3465 | 3465 | 3460 | 4277 |
| 314 | 20240906 | 141900 | 2567211480 | 3470 | 3465 | 3470 | 3465 | 7 |
| 315 | 20240906 | 141800 | 2567187215 | 3465 | 3470 | 3470 | 3465 | 2010 |
| 316 | 20240906 | 141700 | 2560222515 | 3470 | 3470 | 3470 | 3465 | 661 |
| 317 | 20240906 | 141600 | 2557928850 | 3470 | 3470 | 3470 | 3470 | 2674 |
| 318 | 20240906 | 141500 | 2548650070 | 3470 | 3465 | 3480 | 3465 | 3165 |
| 319 | 20240906 | 141400 | 2537652425 | 3465 | 3460 | 3465 | 3460 | 1503 |
| 320 | 20240906 | 141300 | 2532449545 | 3465 | 3465 | 3465 | 3465 | 600 |
| 321 | 20240906 | 141200 | 2530370545 | 3465 | 3465 | 3465 | 3465 | 654 |
| 322 | 20240906 | 141100 | 2528104435 | 3465 | 3465 | 3465 | 3465 | 115 |
| 323 | 20240906 | 141000 | 2527705960 | 3465 | 3465 | 3465 | 3465 | 300 |
| 324 | 20240906 | 140900 | 2526666460 | 3465 | 3465 | 3465 | 3465 | 510 |
| 325 | 20240906 | 140800 | 2524899310 | 3460 | 3460 | 3465 | 3460 | 2904 |
| 326 | 20240906 | 140700 | 2514850470 | 3465 | 3460 | 3465 | 3460 | 509 |
| 327 | 20240906 | 140600 | 2513088830 | 3460 | 3460 | 3460 | 3460 | 590 |
| 328 | 20240906 | 140500 | 2511047430 | 3460 | 3465 | 3465 | 3460 | 2234 |
| 329 | 20240906 | 140400 | 2503317540 | 3465 | 3465 | 3465 | 3465 | 404 |
| 330 | 20240906 | 140300 | 2501917680 | 3465 | 3465 | 3465 | 3460 | 941 |
| 331 | 20240906 | 140200 | 2498658865 | 3465 | 3470 | 3470 | 3465 | 3631 |
| 332 | 20240906 | 140100 | 2486073210 | 3465 | 3470 | 3470 | 3465 | 1219 |
| 333 | 20240906 | 140000 | 2481843325 | 3470 | 3470 | 3470 | 3470 | 101 |
| 334 | 20240906 | 135900 | 2481492855 | 3470 | 3470 | 3475 | 3470 | 884 |
| 335 | 20240906 | 135800 | 2478425370 | 3470 | 3475 | 3475 | 3470 | 20 |
| 336 | 20240906 | 135700 | 2478355940 | 3470 | 3465 | 3470 | 3465 | 639 |
| 337 | 20240906 | 135600 | 2476139810 | 3465 | 3465 | 3465 | 3465 | 1343 |
| 338 | 20240906 | 135500 | 2471486315 | 3465 | 3465 | 3465 | 3465 | 807 |
| 339 | 20240906 | 135400 | 2468690060 | 3465 | 3460 | 3465 | 3460 | 36 |
| 340 | 20240906 | 135300 | 2468565330 | 3460 | 3460 | 3460 | 3460 | 0 |
| 341 | 20240906 | 135200 | 2468565330 | 3460 | 3460 | 3460 | 3460 | 0 |
| 342 | 20240906 | 135100 | 2468565330 | 3460 | 3460 | 3460 | 3460 | 0 |
| 343 | 20240906 | 135000 | 2468565330 | 3460 | 3465 | 3465 | 3460 | 115 |
| 344 | 20240906 | 134900 | 2468167340 | 3465 | 3465 | 3465 | 3465 | 2 |
| 345 | 20240906 | 134800 | 2468160410 | 3465 | 3465 | 3465 | 3465 | 2025 |
| 346 | 20240906 | 134700 | 2461143785 | 3465 | 3465 | 3465 | 3465 | 356 |
| 347 | 20240906 | 134600 | 2459910245 | 3470 | 3465 | 3470 | 3460 | 1232 |
| 348 | 20240906 | 134500 | 2455641340 | 3460 | 3465 | 3465 | 3460 | 166 |
| 349 | 20240906 | 134400 | 2455066880 | 3465 | 3465 | 3465 | 3465 | 498 |
| 350 | 20240906 | 134300 | 2453341310 | 3470 | 3470 | 3470 | 3470 | 21 |
| 351 | 20240906 | 134200 | 2453268440 | 3470 | 3465 | 3470 | 3465 | 28 |
| 352 | 20240906 | 134100 | 2453171370 | 3465 | 3465 | 3465 | 3465 | 6 |
| 353 | 20240906 | 134000 | 2453150580 | 3465 | 3465 | 3465 | 3465 | 10 |
| 354 | 20240906 | 133900 | 2453115930 | 3465 | 3465 | 3465 | 3465 | 75 |
| 355 | 20240906 | 133800 | 2452856055 | 3465 | 3465 | 3465 | 3465 | 65 |
| 356 | 20240906 | 133700 | 2452630830 | 3465 | 3470 | 3470 | 3465 | 2612 |
| 357 | 20240906 | 133600 | 2443573010 | 3470 | 3470 | 3470 | 3470 | 1667 |
| 358 | 20240906 | 133500 | 2437788520 | 3465 | 3470 | 3470 | 3465 | 400 |
| 359 | 20240906 | 133400 | 2436401870 | 3470 | 3470 | 3470 | 3470 | 1 |
| 360 | 20240906 | 133300 | 2436398400 | 3470 | 3475 | 3475 | 3470 | 683 |
| 361 | 20240906 | 133200 | 2434025030 | 3475 | 3475 | 3475 | 3475 | 329 |
| 362 | 20240906 | 133100 | 2432881755 | 3475 | 3475 | 3475 | 3475 | 674 |
| 363 | 20240906 | 133000 | 2430539605 | 3475 | 3475 | 3475 | 3475 | 109 |
| 364 | 20240906 | 132900 | 2430160830 | 3475 | 3475 | 3475 | 3475 | 54 |
| 365 | 20240906 | 132800 | 2429973180 | 3475 | 3485 | 3485 | 3475 | 1236 |
| 366 | 20240906 | 132700 | 2425677400 | 3475 | 3475 | 3475 | 3475 | 3 |
| 367 | 20240906 | 132600 | 2425666975 | 3475 | 3475 | 3475 | 3475 | 5 |
| 368 | 20240906 | 132500 | 2425649600 | 3485 | 3480 | 3485 | 3475 | 346 |
| 369 | 20240906 | 132400 | 2424443805 | 3480 | 3470 | 3480 | 3470 | 966 |
| 370 | 20240906 | 132300 | 2421085195 | 3465 | 3465 | 3465 | 3465 | 46 |
| 371 | 20240906 | 132200 | 2420925805 | 3470 | 3465 | 3470 | 3465 | 929 |
| 372 | 20240906 | 132100 | 2417702195 | 3465 | 3465 | 3465 | 3465 | 164 |
| 373 | 20240906 | 132000 | 2417133935 | 3470 | 3470 | 3470 | 3470 | 0 |
| 374 | 20240906 | 131900 | 2417133935 | 3470 | 3465 | 3470 | 3465 | 31 |
| 375 | 20240906 | 131800 | 2417026515 | 3465 | 3465 | 3465 | 3465 | 412 |
| 376 | 20240906 | 131700 | 2415598935 | 3465 | 3475 | 3475 | 3465 | 29 |
| 377 | 20240906 | 131600 | 2415498170 | 3465 | 3470 | 3470 | 3465 | 205 |
| 378 | 20240906 | 131500 | 2414787830 | 3475 | 3470 | 3475 | 3465 | 903 |
| 379 | 20240906 | 131400 | 2411655295 | 3475 | 3475 | 3475 | 3475 | 341 |
| 380 | 20240906 | 131300 | 2410470320 | 3475 | 3475 | 3475 | 3475 | 1163 |
| 381 | 20240906 | 131200 | 2406428895 | 3475 | 3475 | 3475 | 3475 | 1916 |
| 382 | 20240906 | 131100 | 2399770795 | 3475 | 3470 | 3475 | 3465 | 1331 |
| 383 | 20240906 | 131000 | 2395150430 | 3470 | 3465 | 3470 | 3465 | 15 |
| 384 | 20240906 | 130900 | 2395098415 | 3470 | 3470 | 3470 | 3470 | 1 |
| 385 | 20240906 | 130800 | 2395094945 | 3470 | 3470 | 3470 | 3470 | 248 |
| 386 | 20240906 | 130700 | 2394234385 | 3465 | 3460 | 3465 | 3460 | 429 |
| 387 | 20240906 | 130600 | 2392747940 | 3455 | 3455 | 3460 | 3455 | 608 |
| 388 | 20240906 | 130500 | 2390646340 | 3460 | 3460 | 3460 | 3460 | 3070 |
| 389 | 20240906 | 130400 | 2380024140 | 3460 | 3460 | 3465 | 3460 | 752 |
| 390 | 20240906 | 130300 | 2377422055 | 3460 | 3465 | 3465 | 3460 | 1863 |
| 391 | 20240906 | 130200 | 2370976025 | 3465 | 3465 | 3465 | 3465 | 198 |
| 392 | 20240906 | 130100 | 2370289955 | 3480 | 3465 | 3480 | 3465 | 586 |
| 393 | 20240906 | 130000 | 2368259410 | 3465 | 3465 | 3465 | 3465 | 0 |
| 394 | 20240906 | 125900 | 2368259410 | 3465 | 3470 | 3470 | 3465 | 787 |
| 395 | 20240906 | 125800 | 2365532450 | 3480 | 3470 | 3480 | 3470 | 24 |
| 396 | 20240906 | 125700 | 2365449030 | 3465 | 3465 | 3465 | 3465 | 10 |
| 397 | 20240906 | 125600 | 2365414380 | 3470 | 3470 | 3480 | 3465 | 47 |
| 398 | 20240906 | 125500 | 2365251150 | 3465 | 3465 | 3465 | 3465 | 1300 |
| 399 | 20240906 | 125400 | 2360746650 | 3465 | 3480 | 3480 | 3465 | 3741 |
| 400 | 20240906 | 125300 | 2347773390 | 3480 | 3480 | 3480 | 3475 | 21 |
| 401 | 20240906 | 125200 | 2347700330 | 3480 | 3480 | 3480 | 3475 | 2065 |
| 402 | 20240906 | 125100 | 2340523210 | 3475 | 3480 | 3480 | 3475 | 201 |
| 403 | 20240906 | 125000 | 2339824650 | 3480 | 3470 | 3480 | 3470 | 60 |
| 404 | 20240906 | 124900 | 2339616140 | 3475 | 3475 | 3475 | 3475 | 40 |
| 405 | 20240906 | 124800 | 2339477140 | 3470 | 3470 | 3475 | 3470 | 44 |
| 406 | 20240906 | 124700 | 2339324260 | 3470 | 3475 | 3475 | 3470 | 141 |
| 407 | 20240906 | 124600 | 2338834365 | 3470 | 3475 | 3475 | 3470 | 744 |
| 408 | 20240906 | 124500 | 2336251685 | 3470 | 3475 | 3475 | 3470 | 2031 |
| 409 | 20240906 | 124400 | 2329203965 | 3475 | 3470 | 3475 | 3470 | 372 |
| 410 | 20240906 | 124300 | 2327911515 | 3470 | 3475 | 3475 | 3470 | 290 |
| 411 | 20240906 | 124200 | 2326904695 | 3470 | 3470 | 3470 | 3470 | 354 |
| 412 | 20240906 | 124100 | 2325676315 | 3475 | 3475 | 3475 | 3475 | 504 |
| 413 | 20240906 | 124000 | 2323924915 | 3470 | 3470 | 3470 | 3470 | 1 |
| 414 | 20240906 | 123900 | 2323921445 | 3475 | 3470 | 3480 | 3470 | 520 |
| 415 | 20240906 | 123800 | 2322116895 | 3480 | 3470 | 3480 | 3470 | 713 |
| 416 | 20240906 | 123700 | 2319641545 | 3475 | 3470 | 3475 | 3470 | 104 |
| 417 | 20240906 | 123600 | 2319280650 | 3470 | 3480 | 3485 | 3470 | 14 |
| 418 | 20240906 | 123500 | 2319231915 | 3485 | 3480 | 3485 | 3480 | 332 |
| 419 | 20240906 | 123400 | 2318076530 | 3480 | 3475 | 3480 | 3475 | 961 |
| 420 | 20240906 | 123300 | 2314737015 | 3480 | 3480 | 3480 | 3475 | 468 |
| 421 | 20240906 | 123200 | 2313108380 | 3475 | 3475 | 3475 | 3475 | 1090 |
| 422 | 20240906 | 123100 | 2309320630 | 3480 | 3485 | 3485 | 3475 | 1840 |
| 423 | 20240906 | 123000 | 2302923785 | 3485 | 3470 | 3485 | 3470 | 24 |
| 424 | 20240906 | 122900 | 2302840345 | 3470 | 3470 | 3470 | 3470 | 0 |
| 425 | 20240906 | 122800 | 2302840345 | 3470 | 3465 | 3470 | 3465 | 190 |
| 426 | 20240906 | 122700 | 2302181985 | 3465 | 3465 | 3465 | 3465 | 60 |
| 427 | 20240906 | 122600 | 2301974085 | 3465 | 3460 | 3465 | 3460 | 12 |
| 428 | 20240906 | 122500 | 2301932510 | 3465 | 3465 | 3465 | 3465 | 73 |
| 429 | 20240906 | 122400 | 2301679565 | 3465 | 3465 | 3465 | 3460 | 1072 |
| 430 | 20240906 | 122300 | 2297966630 | 3460 | 3465 | 3465 | 3460 | 101 |
| 431 | 20240906 | 122200 | 2297616670 | 3465 | 3455 | 3465 | 3455 | 2537 |
| 432 | 20240906 | 122100 | 2288849120 | 3450 | 3460 | 3460 | 3450 | 3090 |
| 433 | 20240906 | 122000 | 2278171690 | 3460 | 3465 | 3465 | 3460 | 604 |
| 434 | 20240906 | 121900 | 2276080160 | 3460 | 3465 | 3465 | 3460 | 1077 |
| 435 | 20240906 | 121800 | 2272353650 | 3465 | 3460 | 3465 | 3460 | 2137 |
| 436 | 20240906 | 121700 | 2264956990 | 3460 | 3460 | 3460 | 3455 | 2191 |
| 437 | 20240906 | 121600 | 2257385620 | 3455 | 3460 | 3460 | 3455 | 2282 |
| 438 | 20240906 | 121500 | 2249499900 | 3460 | 3465 | 3465 | 3460 | 532 |
| 439 | 20240906 | 121400 | 2247658365 | 3455 | 3465 | 3465 | 3455 | 677 |
| 440 | 20240906 | 121300 | 2245315940 | 3460 | 3475 | 3475 | 3460 | 672 |
| 441 | 20240906 | 121200 | 2242987430 | 3470 | 3475 | 3475 | 3470 | 102 |
| 442 | 20240906 | 121100 | 2242632990 | 3470 | 3475 | 3475 | 3470 | 202 |
| 443 | 20240906 | 121000 | 2241931545 | 3480 | 3475 | 3480 | 3470 | 1385 |
| 444 | 20240906 | 120900 | 2237118505 | 3475 | 3465 | 3475 | 3455 | 2374 |
| 445 | 20240906 | 120800 | 2228914375 | 3460 | 3475 | 3475 | 3460 | 2100 |
| 446 | 20240906 | 120700 | 2221647845 | 3480 | 3480 | 3480 | 3480 | 0 |
| 447 | 20240906 | 120600 | 2221647845 | 3480 | 3465 | 3480 | 3460 | 7820 |
| 448 | 20240906 | 120500 | 2194582865 | 3470 | 3475 | 3480 | 3470 | 470 |
| 449 | 20240906 | 120400 | 2192948575 | 3480 | 3470 | 3490 | 3470 | 1012 |
| 450 | 20240906 | 120300 | 2189418630 | 3490 | 3485 | 3490 | 3465 | 4557 |
| 451 | 20240906 | 120200 | 2173620340 | 3480 | 3480 | 3480 | 3480 | 410 |
| 452 | 20240906 | 120100 | 2172193540 | 3480 | 3475 | 3480 | 3475 | 692 |
| 453 | 20240906 | 120000 | 2169785410 | 3490 | 3490 | 3490 | 3490 | 1 |
| 454 | 20240906 | 115900 | 2169781920 | 3470 | 3485 | 3490 | 3470 | 1935 |
| 455 | 20240906 | 115800 | 2163055585 | 3485 | 3475 | 3490 | 3475 | 1608 |
| 456 | 20240906 | 115700 | 2157455090 | 3475 | 3465 | 3480 | 3465 | 609 |
| 457 | 20240906 | 115600 | 2155336665 | 3465 | 3465 | 3465 | 3465 | 2150 |
| 458 | 20240906 | 115500 | 2147886915 | 3465 | 3475 | 3475 | 3465 | 2283 |
| 459 | 20240906 | 115400 | 2139961765 | 3485 | 3475 | 3485 | 3470 | 463 |
| 460 | 20240906 | 115300 | 2138352845 | 3470 | 3470 | 3470 | 3470 | 44 |
| 461 | 20240906 | 115200 | 2138200165 | 3470 | 3470 | 3470 | 3470 | 601 |
| 462 | 20240906 | 115100 | 2136114695 | 3470 | 3470 | 3470 | 3470 | 34 |
| 463 | 20240906 | 115000 | 2135996715 | 3465 | 3470 | 3470 | 3465 | 1550 |
| 464 | 20240906 | 114900 | 2130619225 | 3475 | 3480 | 3480 | 3475 | 204 |
| 465 | 20240906 | 114800 | 2129910275 | 3490 | 3490 | 3490 | 3480 | 255 |
| 466 | 20240906 | 114700 | 2129022515 | 3480 | 3485 | 3490 | 3470 | 625 |
| 467 | 20240906 | 114600 | 2126853170 | 3475 | 3485 | 3485 | 3470 | 174 |
| 468 | 20240906 | 114500 | 2126248115 | 3480 | 3490 | 3490 | 3480 | 70 |
| 469 | 20240906 | 114400 | 2126004415 | 3485 | 3485 | 3485 | 3485 | 10 |
| 470 | 20240906 | 114300 | 2125969565 | 3485 | 3485 | 3485 | 3485 | 31 |
| 471 | 20240906 | 114200 | 2125861530 | 3485 | 3470 | 3485 | 3465 | 422 |
| 472 | 20240906 | 114100 | 2124397515 | 3465 | 3480 | 3485 | 3465 | 4226 |
| 473 | 20240906 | 114000 | 2109734395 | 3480 | 3470 | 3480 | 3465 | 4486 |
| 474 | 20240906 | 113900 | 2094179075 | 3475 | 3480 | 3480 | 3475 | 487 |
| 475 | 20240906 | 113800 | 2092485785 | 3485 | 3485 | 3485 | 3485 | 184 |
| 476 | 20240906 | 113700 | 2091844545 | 3485 | 3485 | 3485 | 3485 | 350 |
| 477 | 20240906 | 113600 | 2090624795 | 3495 | 3480 | 3495 | 3480 | 552 |
| 478 | 20240906 | 113500 | 2088702470 | 3470 | 3475 | 3475 | 3470 | 200 |
| 479 | 20240906 | 113400 | 2088007945 | 3475 | 3475 | 3475 | 3475 | 900 |
| 480 | 20240906 | 113300 | 2084880445 | 3480 | 3480 | 3480 | 3475 | 33 |
| 481 | 20240906 | 113200 | 2084765680 | 3475 | 3475 | 3475 | 3470 | 214 |
| 482 | 20240906 | 113100 | 2084022230 | 3470 | 3475 | 3475 | 3470 | 681 |
| 483 | 20240906 | 113000 | 2081655885 | 3480 | 3480 | 3480 | 3475 | 809 |
| 484 | 20240906 | 112900 | 2078844225 | 3480 | 3495 | 3495 | 3475 | 605 |
| 485 | 20240906 | 112800 | 2076739515 | 3495 | 3495 | 3495 | 3485 | 362 |
| 486 | 20240906 | 112700 | 2075474590 | 3485 | 3495 | 3495 | 3485 | 409 |
| 487 | 20240906 | 112600 | 2074047135 | 3490 | 3490 | 3490 | 3485 | 305 |
| 488 | 20240906 | 112500 | 2072983205 | 3490 | 3490 | 3490 | 3490 | 249 |
| 489 | 20240906 | 112400 | 2072114195 | 3485 | 3495 | 3495 | 3485 | 1576 |
| 490 | 20240906 | 112300 | 2066611975 | 3495 | 3485 | 3495 | 3485 | 2160 |
| 491 | 20240906 | 112200 | 2059069440 | 3480 | 3475 | 3480 | 3470 | 4585 |
| 492 | 20240906 | 112100 | 2043158940 | 3475 | 3475 | 3475 | 3475 | 1077 |
| 493 | 20240906 | 112000 | 2039416365 | 3475 | 3485 | 3485 | 3475 | 2685 |
| 494 | 20240906 | 111900 | 2030068920 | 3485 | 3485 | 3485 | 3485 | 0 |
| 495 | 20240906 | 111800 | 2030068920 | 3485 | 3485 | 3485 | 3485 | 200 |
| 496 | 20240906 | 111700 | 2029371920 | 3485 | 3485 | 3485 | 3485 | 300 |
| 497 | 20240906 | 111600 | 2028326420 | 3485 | 3485 | 3485 | 3485 | 201 |
| 498 | 20240906 | 111500 | 2027625935 | 3480 | 3480 | 3480 | 3480 | 703 |
| 499 | 20240906 | 111400 | 2025179495 | 3480 | 3480 | 3480 | 3480 | 0 |
| 500 | 20240906 | 111300 | 2025179495 | 3480 | 3480 | 3480 | 3480 | 1349 |
| 501 | 20240906 | 111200 | 2020484975 | 3480 | 3475 | 3480 | 3475 | 388 |
| 502 | 20240906 | 111100 | 2019136670 | 3475 | 3485 | 3485 | 3475 | 3612 |
| 503 | 20240906 | 111000 | 2006570085 | 3485 | 3485 | 3485 | 3485 | 170 |
| 504 | 20240906 | 110900 | 2005977635 | 3485 | 3490 | 3490 | 3485 | 606 |
| 505 | 20240906 | 110800 | 2003865685 | 3490 | 3485 | 3490 | 3485 | 386 |
| 506 | 20240906 | 110700 | 2002520445 | 3485 | 3485 | 3485 | 3485 | 140 |
| 507 | 20240906 | 110600 | 2002032545 | 3480 | 3485 | 3485 | 3480 | 1708 |
| 508 | 20240906 | 110500 | 1996088400 | 3485 | 3475 | 3485 | 3475 | 279 |
| 509 | 20240906 | 110400 | 1995118490 | 3475 | 3480 | 3480 | 3475 | 2018 |
| 510 | 20240906 | 110300 | 1988104825 | 3480 | 3480 | 3480 | 3475 | 235 |
| 511 | 20240906 | 110200 | 1987287085 | 3480 | 3480 | 3480 | 3475 | 324 |
| 512 | 20240906 | 110100 | 1986161065 | 3480 | 3480 | 3480 | 3480 | 17 |
| 513 | 20240906 | 110000 | 1986101905 | 3475 | 3470 | 3480 | 3470 | 3368 |
| 514 | 20240906 | 105900 | 1974404525 | 3475 | 3475 | 3475 | 3475 | 3564 |
| 515 | 20240906 | 105800 | 1962019625 | 3475 | 3475 | 3475 | 3475 | 1423 |
| 516 | 20240906 | 105700 | 1957074700 | 3475 | 3475 | 3475 | 3475 | 278 |
| 517 | 20240906 | 105600 | 1956108650 | 3475 | 3475 | 3475 | 3470 | 2070 |
| 518 | 20240906 | 105500 | 1948925410 | 3475 | 3475 | 3475 | 3470 | 563 |
| 519 | 20240906 | 105400 | 1946970725 | 3475 | 3470 | 3475 | 3470 | 681 |
| 520 | 20240906 | 105300 | 1944607495 | 3470 | 3475 | 3475 | 3470 | 3391 |
| 521 | 20240906 | 105200 | 1932835525 | 3480 | 3475 | 3480 | 3475 | 471 |
| 522 | 20240906 | 105100 | 1931198770 | 3475 | 3480 | 3480 | 3475 | 769 |
| 523 | 20240906 | 105000 | 1928526490 | 3480 | 3475 | 3480 | 3475 | 85 |
| 524 | 20240906 | 104900 | 1928230990 | 3475 | 3480 | 3480 | 3475 | 70 |
| 525 | 20240906 | 104800 | 1927987735 | 3470 | 3470 | 3470 | 3470 | 0 |
| 526 | 20240906 | 104700 | 1927987735 | 3470 | 3480 | 3480 | 3470 | 2781 |
| 527 | 20240906 | 104600 | 1918328675 | 3485 | 3480 | 3485 | 3480 | 397 |
| 528 | 20240906 | 104500 | 1916946650 | 3470 | 3480 | 3480 | 3470 | 1381 |
| 529 | 20240906 | 104400 | 1912140880 | 3470 | 3475 | 3475 | 3470 | 1031 |
| 530 | 20240906 | 104300 | 1908561850 | 3475 | 3470 | 3475 | 3470 | 1190 |
| 531 | 20240906 | 104200 | 1904429220 | 3475 | 3480 | 3480 | 3475 | 672 |
| 532 | 20240906 | 104100 | 1902093935 | 3475 | 3475 | 3475 | 3470 | 244 |
| 533 | 20240906 | 104000 | 1901246995 | 3470 | 3460 | 3470 | 3460 | 3232 |
| 534 | 20240906 | 103900 | 1890050885 | 3460 | 3455 | 3460 | 3455 | 6047 |
| 535 | 20240906 | 103800 | 1869155565 | 3455 | 3460 | 3465 | 3455 | 4815 |
| 536 | 20240906 | 103700 | 1852497075 | 3465 | 3465 | 3470 | 3460 | 3507 |
| 537 | 20240906 | 103600 | 1840358300 | 3465 | 3465 | 3465 | 3460 | 3705 |
| 538 | 20240906 | 103500 | 1827525505 | 3465 | 3475 | 3475 | 3465 | 7105 |
| 539 | 20240906 | 103400 | 1802886390 | 3470 | 3470 | 3480 | 3470 | 4076 |
| 540 | 20240906 | 103300 | 1788742570 | 3470 | 3475 | 3480 | 3470 | 1342 |
| 541 | 20240906 | 103200 | 1784083745 | 3475 | 3480 | 3480 | 3475 | 284 |
| 542 | 20240906 | 103100 | 1783096670 | 3480 | 3475 | 3480 | 3475 | 1248 |
| 543 | 20240906 | 103000 | 1778759840 | 3475 | 3475 | 3480 | 3470 | 7303 |
| 544 | 20240906 | 102900 | 1753380380 | 3480 | 3485 | 3485 | 3475 | 3563 |
| 545 | 20240906 | 102800 | 1740983030 | 3485 | 3480 | 3485 | 3480 | 852 |
| 546 | 20240906 | 102700 | 1738016955 | 3480 | 3480 | 3490 | 3480 | 1620 |
| 547 | 20240906 | 102600 | 1732368935 | 3480 | 3485 | 3485 | 3475 | 6406 |
| 548 | 20240906 | 102500 | 1710070560 | 3485 | 3480 | 3485 | 3480 | 3213 |
| 549 | 20240906 | 102400 | 1698883660 | 3485 | 3490 | 3495 | 3485 | 6497 |
| 550 | 20240906 | 102300 | 1676227500 | 3495 | 3510 | 3510 | 3490 | 6372 |
| 551 | 20240906 | 102200 | 1653944800 | 3510 | 3505 | 3510 | 3500 | 25 |
| 552 | 20240906 | 102100 | 1653857270 | 3510 | 3510 | 3510 | 3500 | 7732 |
| 553 | 20240906 | 102000 | 1626774685 | 3505 | 3510 | 3510 | 3505 | 1205 |
| 554 | 20240906 | 101900 | 1622545885 | 3515 | 3510 | 3515 | 3510 | 460 |
| 555 | 20240906 | 101800 | 1620931260 | 3505 | 3515 | 3520 | 3505 | 666 |
| 556 | 20240906 | 101700 | 1618591470 | 3520 | 3505 | 3520 | 3500 | 1763 |
| 557 | 20240906 | 101600 | 1612412135 | 3520 | 3510 | 3520 | 3500 | 5067 |
| 558 | 20240906 | 101500 | 1594658105 | 3510 | 3515 | 3520 | 3505 | 2259 |
| 559 | 20240906 | 101400 | 1586723765 | 3505 | 3515 | 3520 | 3505 | 6509 |
| 560 | 20240906 | 101300 | 1563876925 | 3515 | 3515 | 3520 | 3505 | 5316 |
| 561 | 20240906 | 101200 | 1545244085 | 3520 | 3520 | 3525 | 3520 | 160 |
| 562 | 20240906 | 101100 | 1544680635 | 3525 | 3530 | 3530 | 3510 | 1036 |
| 563 | 20240906 | 101000 | 1541044240 | 3510 | 3520 | 3520 | 3510 | 4888 |
| 564 | 20240906 | 100900 | 1523875145 | 3535 | 3535 | 3535 | 3535 | 403 |
| 565 | 20240906 | 100800 | 1522450540 | 3535 | 3525 | 3535 | 3510 | 2080 |
| 566 | 20240906 | 100700 | 1515131560 | 3535 | 3545 | 3545 | 3525 | 2190 |
| 567 | 20240906 | 100600 | 1507394610 | 3545 | 3540 | 3545 | 3530 | 14927 |
| 568 | 20240906 | 100500 | 1454530400 | 3535 | 3530 | 3545 | 3530 | 4465 |
| 569 | 20240906 | 100400 | 1438731430 | 3535 | 3540 | 3545 | 3530 | 4935 |
| 570 | 20240906 | 100300 | 1421263870 | 3540 | 3520 | 3540 | 3520 | 5202 |
| 571 | 20240906 | 100200 | 1402887365 | 3515 | 3505 | 3525 | 3505 | 2140 |
| 572 | 20240906 | 100100 | 1395386105 | 3500 | 3510 | 3525 | 3500 | 2687 |
| 573 | 20240906 | 100000 | 1385957980 | 3510 | 3510 | 3510 | 3510 | 52 |
| 574 | 20240906 | 095900 | 1385775460 | 3505 | 3505 | 3510 | 3500 | 810 |
| 575 | 20240906 | 095800 | 1382935675 | 3510 | 3505 | 3510 | 3505 | 317 |
| 576 | 20240906 | 095700 | 1381823210 | 3505 | 3505 | 3510 | 3500 | 1181 |
| 577 | 20240906 | 095600 | 1377682140 | 3505 | 3505 | 3505 | 3505 | 17 |
| 578 | 20240906 | 095500 | 1377622555 | 3500 | 3500 | 3500 | 3500 | 188 |
| 579 | 20240906 | 095400 | 1376964555 | 3500 | 3505 | 3505 | 3500 | 6707 |
| 580 | 20240906 | 095300 | 1353484595 | 3510 | 3510 | 3510 | 3505 | 4230 |
| 581 | 20240906 | 095200 | 1338657930 | 3510 | 3510 | 3510 | 3510 | 4588 |
| 582 | 20240906 | 095100 | 1322554050 | 3510 | 3510 | 3515 | 3505 | 2900 |
| 583 | 20240906 | 095000 | 1312376775 | 3505 | 3510 | 3515 | 3505 | 1347 |
| 584 | 20240906 | 094900 | 1307654240 | 3510 | 3510 | 3510 | 3510 | 1100 |
| 585 | 20240906 | 094800 | 1303793240 | 3510 | 3515 | 3515 | 3510 | 2989 |
| 586 | 20240906 | 094700 | 1293301545 | 3515 | 3520 | 3520 | 3510 | 10494 |
| 587 | 20240906 | 094600 | 1256402245 | 3525 | 3520 | 3530 | 3520 | 900 |
| 588 | 20240906 | 094500 | 1253230245 | 3515 | 3510 | 3520 | 3510 | 2404 |
| 589 | 20240906 | 094400 | 1244782380 | 3510 | 3515 | 3515 | 3510 | 2783 |
| 590 | 20240906 | 094300 | 1235008430 | 3515 | 3520 | 3520 | 3505 | 7060 |
| 591 | 20240906 | 094200 | 1210208190 | 3520 | 3540 | 3540 | 3520 | 2757 |
| 592 | 20240906 | 094100 | 1200490210 | 3540 | 3530 | 3540 | 3530 | 5374 |
| 593 | 20240906 | 094000 | 1181509135 | 3535 | 3545 | 3545 | 3535 | 9044 |
| 594 | 20240906 | 093900 | 1149517990 | 3545 | 3545 | 3550 | 3540 | 3834 |
| 595 | 20240906 | 093800 | 1135930925 | 3545 | 3545 | 3560 | 3535 | 19303 |
| 596 | 20240906 | 093700 | 1067509245 | 3550 | 3555 | 3565 | 3550 | 16596 |
| 597 | 20240906 | 093600 | 1008461005 | 3555 | 3555 | 3565 | 3550 | 21110 |
| 598 | 20240906 | 093500 | 933310385 | 3560 | 3525 | 3560 | 3525 | 12281 |
| 599 | 20240906 | 093400 | 889776815 | 3525 | 3525 | 3525 | 3525 | 1841 |
| 600 | 20240906 | 093300 | 883287290 | 3520 | 3525 | 3530 | 3520 | 608 |
| 601 | 20240906 | 093200 | 881146490 | 3525 | 3545 | 3545 | 3520 | 7220 |
| 602 | 20240906 | 093100 | 855647425 | 3540 | 3530 | 3545 | 3525 | 5800 |
| 603 | 20240906 | 093000 | 835134815 | 3530 | 3525 | 3530 | 3525 | 2478 |
| 604 | 20240906 | 092900 | 826398655 | 3520 | 3525 | 3525 | 3520 | 2443 |
| 605 | 20240906 | 092800 | 817791975 | 3530 | 3525 | 3530 | 3515 | 5409 |
| 606 | 20240906 | 092700 | 798746255 | 3530 | 3535 | 3535 | 3525 | 4958 |
| 607 | 20240906 | 092600 | 781230920 | 3535 | 3555 | 3560 | 3535 | 16922 |
| 608 | 20240906 | 092500 | 721179625 | 3555 | 3550 | 3565 | 3540 | 29656 |
| 609 | 20240906 | 092400 | 615833185 | 3550 | 3515 | 3550 | 3515 | 16260 |
| 610 | 20240906 | 092300 | 558333130 | 3515 | 3505 | 3515 | 3500 | 2962 |
| 611 | 20240906 | 092200 | 547937340 | 3500 | 3500 | 3500 | 3485 | 1132 |
| 612 | 20240906 | 092100 | 543984425 | 3500 | 3490 | 3500 | 3485 | 1215 |
| 613 | 20240906 | 092000 | 539749625 | 3485 | 3485 | 3500 | 3485 | 3096 |
| 614 | 20240906 | 091900 | 528939465 | 3505 | 3485 | 3505 | 3480 | 9179 |
| 615 | 20240906 | 091800 | 496943945 | 3485 | 3515 | 3515 | 3480 | 17011 |
| 616 | 20240906 | 091700 | 437332480 | 3520 | 3520 | 3520 | 3515 | 1838 |
| 617 | 20240906 | 091600 | 430865720 | 3525 | 3520 | 3525 | 3520 | 2135 |
| 618 | 20240906 | 091500 | 423341800 | 3525 | 3510 | 3525 | 3510 | 463 |
| 619 | 20240906 | 091400 | 421713015 | 3515 | 3525 | 3525 | 3515 | 1768 |
| 620 | 20240906 | 091300 | 415491565 | 3530 | 3515 | 3530 | 3500 | 5847 |
| 621 | 20240906 | 091200 | 394927770 | 3515 | 3525 | 3530 | 3510 | 3476 |
| 622 | 20240906 | 091100 | 382694985 | 3530 | 3535 | 3535 | 3525 | 4267 |
| 623 | 20240906 | 091000 | 367629745 | 3535 | 3545 | 3545 | 3535 | 4943 |
| 624 | 20240906 | 090900 | 350137305 | 3545 | 3520 | 3545 | 3520 | 7094 |
| 625 | 20240906 | 090800 | 325070160 | 3515 | 3510 | 3525 | 3510 | 2718 |
| 626 | 20240906 | 090700 | 315526795 | 3510 | 3515 | 3520 | 3510 | 2087 |
| 627 | 20240906 | 090600 | 308192560 | 3515 | 3520 | 3525 | 3515 | 1669 |
| 628 | 20240906 | 090500 | 302323215 | 3520 | 3520 | 3525 | 3515 | 2643 |
| 629 | 20240906 | 090400 | 293024740 | 3515 | 3520 | 3535 | 3515 | 4759 |
| 630 | 20240906 | 090300 | 276239790 | 3520 | 3525 | 3525 | 3520 | 2511 |
| 631 | 20240906 | 090200 | 267397125 | 3525 | 3540 | 3550 | 3515 | 29957 |
| 632 | 20240906 | 090100 | 161635975 | 3540 | 3515 | 3555 | 3510 | 11473 |
| 633 | 20240906 | 090000 | 121179445 | 3515 | 3495 | 3515 | 3480 | 27187 |