31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 192800 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 22271 |
| 3 | 20240903 | 192700 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 4 | 20240903 | 192600 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 5 | 20240903 | 192500 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 6 | 20240903 | 192400 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 7 | 20240903 | 192300 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 8 | 20240903 | 192200 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 9 | 20240903 | 192100 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 10 | 20240903 | 192000 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 11 | 20240903 | 191900 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 12 | 20240903 | 191800 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 13 | 20240903 | 191700 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 14 | 20240903 | 191600 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 15 | 20240903 | 191500 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 16 | 20240903 | 191400 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 17 | 20240903 | 191300 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 18 | 20240903 | 191200 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 19 | 20240903 | 191100 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 20 | 20240903 | 191000 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 21 | 20240903 | 190900 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 22 | 20240903 | 190800 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 23 | 20240903 | 190700 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 24 | 20240903 | 190600 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 25 | 20240903 | 190500 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 26 | 20240903 | 190400 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 27 | 20240903 | 190300 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 28 | 20240903 | 190200 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 29 | 20240903 | 190100 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 30 | 20240903 | 190000 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 31 | 20240903 | 185900 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 32 | 20240903 | 185800 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 22271 |
| 33 | 20240903 | 185700 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 34 | 20240903 | 185600 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 35 | 20240903 | 185500 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 36 | 20240903 | 185400 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 37 | 20240903 | 185300 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 38 | 20240903 | 185200 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 39 | 20240903 | 185100 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 40 | 20240903 | 185000 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 41 | 20240903 | 184900 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 42 | 20240903 | 184800 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 43 | 20240903 | 184700 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 44 | 20240903 | 184600 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 45 | 20240903 | 184500 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 46 | 20240903 | 184400 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 47 | 20240903 | 184300 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 48 | 20240903 | 184200 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 49 | 20240903 | 184100 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 50 | 20240903 | 184000 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 51 | 20240903 | 183900 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 52 | 20240903 | 183800 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 53 | 20240903 | 183700 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 54 | 20240903 | 183600 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 55 | 20240903 | 183500 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 56 | 20240903 | 183400 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 57 | 20240903 | 183300 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 58 | 20240903 | 183200 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 59 | 20240903 | 183100 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 60 | 20240903 | 183000 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 61 | 20240903 | 182900 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 62 | 20240903 | 182800 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 22271 |
| 63 | 20240903 | 182700 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 64 | 20240903 | 182600 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 65 | 20240903 | 182500 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 66 | 20240903 | 182400 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 67 | 20240903 | 182300 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 68 | 20240903 | 182200 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 69 | 20240903 | 182100 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 70 | 20240903 | 182000 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 71 | 20240903 | 181900 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 72 | 20240903 | 181800 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 73 | 20240903 | 181700 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 74 | 20240903 | 181600 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 75 | 20240903 | 181500 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 76 | 20240903 | 181400 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 77 | 20240903 | 181300 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 78 | 20240903 | 181200 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 79 | 20240903 | 181100 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 80 | 20240903 | 181000 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 81 | 20240903 | 180900 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 82 | 20240903 | 180800 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 83 | 20240903 | 180700 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 84 | 20240903 | 180600 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 85 | 20240903 | 180500 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 86 | 20240903 | 180400 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 87 | 20240903 | 180300 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 88 | 20240903 | 180200 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 89 | 20240903 | 180100 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 90 | 20240903 | 180000 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 91 | 20240903 | 175900 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 92 | 20240903 | 175800 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 22271 |
| 93 | 20240903 | 175700 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 94 | 20240903 | 175600 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 95 | 20240903 | 175500 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 96 | 20240903 | 175400 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 97 | 20240903 | 175300 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 98 | 20240903 | 175200 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 99 | 20240903 | 175100 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 100 | 20240903 | 175000 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 101 | 20240903 | 174900 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 102 | 20240903 | 174800 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 103 | 20240903 | 174700 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 104 | 20240903 | 174600 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 105 | 20240903 | 174500 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 106 | 20240903 | 174400 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 107 | 20240903 | 174300 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 108 | 20240903 | 174200 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 109 | 20240903 | 174100 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 110 | 20240903 | 174000 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 111 | 20240903 | 173900 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 112 | 20240903 | 173800 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 113 | 20240903 | 173700 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 114 | 20240903 | 173600 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 115 | 20240903 | 173500 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 116 | 20240903 | 173400 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 117 | 20240903 | 173300 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 118 | 20240903 | 173200 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 119 | 20240903 | 173100 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 120 | 20240903 | 173000 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 121 | 20240903 | 172900 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 122 | 20240903 | 172800 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 22271 |
| 123 | 20240903 | 172700 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 124 | 20240903 | 172600 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 125 | 20240903 | 172500 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 126 | 20240903 | 172400 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 127 | 20240903 | 172300 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 128 | 20240903 | 172200 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 129 | 20240903 | 172100 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 130 | 20240903 | 172000 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 131 | 20240903 | 171900 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 132 | 20240903 | 171800 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 133 | 20240903 | 171700 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 134 | 20240903 | 171600 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 135 | 20240903 | 171500 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 136 | 20240903 | 171400 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 137 | 20240903 | 171300 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 138 | 20240903 | 171200 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 139 | 20240903 | 171100 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 140 | 20240903 | 171000 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 141 | 20240903 | 170900 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 142 | 20240903 | 170800 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 143 | 20240903 | 170700 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 144 | 20240903 | 170600 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 145 | 20240903 | 170500 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 146 | 20240903 | 170400 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 147 | 20240903 | 170300 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 148 | 20240903 | 170200 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 149 | 20240903 | 170100 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 150 | 20240903 | 170000 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 151 | 20240903 | 165900 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 152 | 20240903 | 165800 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 22271 |
| 153 | 20240903 | 165700 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 154 | 20240903 | 165600 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 155 | 20240903 | 165500 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 156 | 20240903 | 165400 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 157 | 20240903 | 165300 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 158 | 20240903 | 165200 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 159 | 20240903 | 165100 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 160 | 20240903 | 165000 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 161 | 20240903 | 164900 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 162 | 20240903 | 164800 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 163 | 20240903 | 164700 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 164 | 20240903 | 164600 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 165 | 20240903 | 164500 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 166 | 20240903 | 164400 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 167 | 20240903 | 164300 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 168 | 20240903 | 164200 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 169 | 20240903 | 164100 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 170 | 20240903 | 164000 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 171 | 20240903 | 163900 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 172 | 20240903 | 163800 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 173 | 20240903 | 163700 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 174 | 20240903 | 163600 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 175 | 20240903 | 163500 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 176 | 20240903 | 163400 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 177 | 20240903 | 163300 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 178 | 20240903 | 163200 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 179 | 20240903 | 163100 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 180 | 20240903 | 163000 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 181 | 20240903 | 162900 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 182 | 20240903 | 162800 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 22271 |
| 183 | 20240903 | 162700 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 184 | 20240903 | 162600 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 185 | 20240903 | 162500 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 186 | 20240903 | 162400 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 187 | 20240903 | 162300 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 188 | 20240903 | 162200 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 189 | 20240903 | 162100 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 190 | 20240903 | 162000 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 191 | 20240903 | 161900 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 192 | 20240903 | 161800 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 193 | 20240903 | 161700 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 194 | 20240903 | 161600 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 195 | 20240903 | 161500 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 196 | 20240903 | 161400 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 197 | 20240903 | 161300 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 198 | 20240903 | 161200 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 199 | 20240903 | 161100 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 200 | 20240903 | 161000 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 201 | 20240903 | 160900 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 202 | 20240903 | 160800 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 203 | 20240903 | 160700 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 204 | 20240903 | 160600 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 205 | 20240903 | 160500 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 206 | 20240903 | 160400 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 207 | 20240903 | 160300 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 208 | 20240903 | 160200 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 209 | 20240903 | 160100 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 210 | 20240903 | 160000 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 211 | 20240903 | 155900 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 212 | 20240903 | 155800 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 22271 |
| 213 | 20240903 | 155700 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 214 | 20240903 | 155600 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 215 | 20240903 | 155500 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 216 | 20240903 | 155400 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 217 | 20240903 | 155300 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 218 | 20240903 | 155200 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 219 | 20240903 | 155100 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 220 | 20240903 | 155000 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 221 | 20240903 | 154900 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 222 | 20240903 | 154800 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 223 | 20240903 | 154700 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 224 | 20240903 | 154600 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 225 | 20240903 | 154500 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 226 | 20240903 | 154400 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 227 | 20240903 | 154300 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 228 | 20240903 | 154200 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 229 | 20240903 | 154100 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 230 | 20240903 | 154000 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 231 | 20240903 | 153900 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 232 | 20240903 | 153800 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 233 | 20240903 | 153700 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 234 | 20240903 | 153600 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 235 | 20240903 | 153500 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 236 | 20240903 | 153400 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 237 | 20240903 | 153300 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 238 | 20240903 | 153200 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 239 | 20240903 | 153100 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 240 | 20240903 | 153000 | 2195730755 | 2410 | 2410 | 2410 | 2410 | 22271 |
| 241 | 20240903 | 152900 | 2142057645 | 2415 | 2415 | 2415 | 2415 | 0 |
| 242 | 20240903 | 152800 | 2142057645 | 2415 | 2415 | 2415 | 2415 | 0 |
| 243 | 20240903 | 152700 | 2142057645 | 2415 | 2415 | 2415 | 2415 | 0 |
| 244 | 20240903 | 152600 | 2142057645 | 2415 | 2415 | 2415 | 2415 | 0 |
| 245 | 20240903 | 152500 | 2142057645 | 2415 | 2415 | 2415 | 2415 | 0 |
| 246 | 20240903 | 152400 | 2142057645 | 2415 | 2415 | 2415 | 2415 | 0 |
| 247 | 20240903 | 152300 | 2142057645 | 2415 | 2415 | 2415 | 2415 | 0 |
| 248 | 20240903 | 152200 | 2142057645 | 2415 | 2415 | 2415 | 2415 | 0 |
| 249 | 20240903 | 152100 | 2142057645 | 2415 | 2415 | 2415 | 2415 | 0 |
| 250 | 20240903 | 152000 | 2142057645 | 2415 | 2415 | 2415 | 2415 | 0 |
| 251 | 20240903 | 151900 | 2142057645 | 2415 | 2410 | 2420 | 2410 | 6927 |
| 252 | 20240903 | 151800 | 2125347130 | 2415 | 2410 | 2415 | 2410 | 6820 |
| 253 | 20240903 | 151700 | 2108895735 | 2410 | 2410 | 2410 | 2410 | 1244 |
| 254 | 20240903 | 151600 | 2105897695 | 2410 | 2415 | 2415 | 2410 | 3091 |
| 255 | 20240903 | 151500 | 2098441905 | 2415 | 2415 | 2415 | 2410 | 4568 |
| 256 | 20240903 | 151400 | 2087414000 | 2415 | 2415 | 2420 | 2415 | 1662 |
| 257 | 20240903 | 151300 | 2083400265 | 2415 | 2415 | 2415 | 2410 | 1129 |
| 258 | 20240903 | 151200 | 2080676015 | 2415 | 2420 | 2420 | 2415 | 7950 |
| 259 | 20240903 | 151100 | 2061472250 | 2415 | 2420 | 2420 | 2415 | 411 |
| 260 | 20240903 | 151000 | 2060479505 | 2420 | 2415 | 2420 | 2415 | 3260 |
| 261 | 20240903 | 150900 | 2052601565 | 2420 | 2420 | 2420 | 2420 | 90 |
| 262 | 20240903 | 150800 | 2052383765 | 2420 | 2420 | 2420 | 2420 | 985 |
| 263 | 20240903 | 150700 | 2050000065 | 2425 | 2425 | 2425 | 2425 | 7 |
| 264 | 20240903 | 150600 | 2049983090 | 2425 | 2420 | 2425 | 2415 | 4243 |
| 265 | 20240903 | 150500 | 2039726155 | 2420 | 2425 | 2430 | 2420 | 11488 |
| 266 | 20240903 | 150400 | 2011894995 | 2430 | 2430 | 2430 | 2430 | 1315 |
| 267 | 20240903 | 150300 | 2008699545 | 2430 | 2425 | 2430 | 2425 | 2114 |
| 268 | 20240903 | 150200 | 2003562535 | 2425 | 2425 | 2430 | 2425 | 108 |
| 269 | 20240903 | 150100 | 2003300630 | 2425 | 2425 | 2425 | 2425 | 312 |
| 270 | 20240903 | 150000 | 2002544030 | 2425 | 2420 | 2425 | 2415 | 6242 |
| 271 | 20240903 | 145900 | 1987434770 | 2420 | 2425 | 2425 | 2420 | 892 |
| 272 | 20240903 | 145800 | 1985274030 | 2425 | 2420 | 2425 | 2420 | 257 |
| 273 | 20240903 | 145700 | 1984651355 | 2420 | 2425 | 2425 | 2415 | 446 |
| 274 | 20240903 | 145600 | 1983572050 | 2415 | 2420 | 2420 | 2415 | 2306 |
| 275 | 20240903 | 145500 | 1977993550 | 2420 | 2420 | 2425 | 2415 | 7211 |
| 276 | 20240903 | 145400 | 1960544220 | 2420 | 2420 | 2420 | 2420 | 1510 |
| 277 | 20240903 | 145300 | 1956890020 | 2425 | 2425 | 2425 | 2425 | 2154 |
| 278 | 20240903 | 145200 | 1951666570 | 2425 | 2425 | 2425 | 2425 | 13 |
| 279 | 20240903 | 145100 | 1951635045 | 2425 | 2425 | 2425 | 2425 | 284 |
| 280 | 20240903 | 145000 | 1950946345 | 2425 | 2425 | 2425 | 2425 | 3170 |
| 281 | 20240903 | 144900 | 1943259095 | 2430 | 2430 | 2430 | 2430 | 5 |
| 282 | 20240903 | 144800 | 1943246945 | 2425 | 2420 | 2425 | 2420 | 217 |
| 283 | 20240903 | 144700 | 1942721720 | 2420 | 2425 | 2430 | 2420 | 994 |
| 284 | 20240903 | 144600 | 1940313455 | 2425 | 2430 | 2430 | 2425 | 999 |
| 285 | 20240903 | 144500 | 1937888380 | 2430 | 2430 | 2430 | 2430 | 17 |
| 286 | 20240903 | 144400 | 1937847070 | 2425 | 2425 | 2425 | 2425 | 209 |
| 287 | 20240903 | 144300 | 1937340245 | 2420 | 2425 | 2425 | 2420 | 200 |
| 288 | 20240903 | 144200 | 1936855340 | 2430 | 2425 | 2430 | 2425 | 3259 |
| 289 | 20240903 | 144100 | 1928952015 | 2420 | 2420 | 2420 | 2420 | 0 |
| 290 | 20240903 | 144000 | 1928952015 | 2420 | 2420 | 2420 | 2415 | 4622 |
| 291 | 20240903 | 143900 | 1917769275 | 2420 | 2425 | 2425 | 2420 | 938 |
| 292 | 20240903 | 143800 | 1915499015 | 2415 | 2420 | 2420 | 2415 | 1399 |
| 293 | 20240903 | 143700 | 1912118310 | 2425 | 2420 | 2425 | 2420 | 913 |
| 294 | 20240903 | 143600 | 1909904450 | 2420 | 2420 | 2420 | 2420 | 20 |
| 295 | 20240903 | 143500 | 1909856050 | 2425 | 2425 | 2425 | 2425 | 321 |
| 296 | 20240903 | 143400 | 1909077625 | 2425 | 2425 | 2425 | 2425 | 20 |
| 297 | 20240903 | 143300 | 1909029125 | 2420 | 2425 | 2425 | 2420 | 209 |
| 298 | 20240903 | 143200 | 1908523295 | 2430 | 2420 | 2430 | 2415 | 2281 |
| 299 | 20240903 | 143100 | 1903004900 | 2420 | 2420 | 2420 | 2420 | 500 |
| 300 | 20240903 | 143000 | 1901794900 | 2420 | 2430 | 2430 | 2420 | 40 |
| 301 | 20240903 | 142900 | 1901697900 | 2430 | 2430 | 2430 | 2430 | 53 |
| 302 | 20240903 | 142800 | 1901569110 | 2430 | 2430 | 2430 | 2430 | 1548 |
| 303 | 20240903 | 142700 | 1897807470 | 2430 | 2430 | 2430 | 2430 | 41 |
| 304 | 20240903 | 142600 | 1897707840 | 2420 | 2415 | 2420 | 2415 | 4560 |
| 305 | 20240903 | 142500 | 1886673640 | 2420 | 2420 | 2420 | 2420 | 963 |
| 306 | 20240903 | 142400 | 1884343180 | 2420 | 2415 | 2420 | 2415 | 73 |
| 307 | 20240903 | 142300 | 1884166880 | 2415 | 2410 | 2415 | 2410 | 3154 |
| 308 | 20240903 | 142200 | 1876562235 | 2420 | 2415 | 2420 | 2415 | 5734 |
| 309 | 20240903 | 142100 | 1862714400 | 2415 | 2420 | 2420 | 2415 | 697 |
| 310 | 20240903 | 142000 | 1861029360 | 2420 | 2420 | 2420 | 2420 | 105 |
| 311 | 20240903 | 141900 | 1860775260 | 2420 | 2415 | 2420 | 2415 | 462 |
| 312 | 20240903 | 141800 | 1859657450 | 2420 | 2420 | 2420 | 2415 | 5567 |
| 313 | 20240903 | 141700 | 1846205310 | 2415 | 2420 | 2425 | 2415 | 1273 |
| 314 | 20240903 | 141600 | 1843128030 | 2420 | 2430 | 2430 | 2420 | 2821 |
| 315 | 20240903 | 141500 | 1836300185 | 2430 | 2420 | 2430 | 2415 | 999 |
| 316 | 20240903 | 141400 | 1833878100 | 2420 | 2430 | 2430 | 2415 | 22810 |
| 317 | 20240903 | 141300 | 1778740700 | 2430 | 2430 | 2430 | 2430 | 160 |
| 318 | 20240903 | 141200 | 1778351900 | 2425 | 2430 | 2430 | 2425 | 2100 |
| 319 | 20240903 | 141100 | 1773258900 | 2430 | 2430 | 2430 | 2430 | 156 |
| 320 | 20240903 | 141000 | 1772879820 | 2430 | 2430 | 2430 | 2430 | 75 |
| 321 | 20240903 | 140900 | 1772697570 | 2430 | 2435 | 2435 | 2430 | 154 |
| 322 | 20240903 | 140800 | 1772322590 | 2425 | 2430 | 2430 | 2425 | 704 |
| 323 | 20240903 | 140700 | 1770615370 | 2430 | 2430 | 2430 | 2430 | 2060 |
| 324 | 20240903 | 140600 | 1765609570 | 2430 | 2425 | 2430 | 2425 | 1955 |
| 325 | 20240903 | 140500 | 1760864945 | 2425 | 2430 | 2430 | 2425 | 56 |
| 326 | 20240903 | 140400 | 1760728870 | 2430 | 2430 | 2430 | 2430 | 893 |
| 327 | 20240903 | 140300 | 1758558880 | 2435 | 2430 | 2435 | 2430 | 562 |
| 328 | 20240903 | 140200 | 1757193170 | 2430 | 2425 | 2430 | 2425 | 601 |
| 329 | 20240903 | 140100 | 1755735740 | 2425 | 2425 | 2430 | 2425 | 203 |
| 330 | 20240903 | 140000 | 1755243455 | 2425 | 2430 | 2430 | 2425 | 3280 |
| 331 | 20240903 | 135900 | 1747275895 | 2425 | 2425 | 2425 | 2425 | 164 |
| 332 | 20240903 | 135800 | 1746878195 | 2425 | 2425 | 2425 | 2425 | 394 |
| 333 | 20240903 | 135700 | 1745922745 | 2425 | 2420 | 2425 | 2420 | 898 |
| 334 | 20240903 | 135600 | 1743748595 | 2425 | 2425 | 2425 | 2425 | 1818 |
| 335 | 20240903 | 135500 | 1739339945 | 2425 | 2425 | 2425 | 2425 | 316 |
| 336 | 20240903 | 135400 | 1738573645 | 2425 | 2425 | 2425 | 2425 | 0 |
| 337 | 20240903 | 135300 | 1738573645 | 2425 | 2420 | 2425 | 2420 | 166 |
| 338 | 20240903 | 135200 | 1738171160 | 2420 | 2425 | 2430 | 2420 | 12862 |
| 339 | 20240903 | 135100 | 1707035765 | 2425 | 2425 | 2425 | 2425 | 169 |
| 340 | 20240903 | 135000 | 1706625940 | 2425 | 2425 | 2430 | 2425 | 2141 |
| 341 | 20240903 | 134900 | 1701433530 | 2425 | 2430 | 2430 | 2425 | 9673 |
| 342 | 20240903 | 134800 | 1677975890 | 2430 | 2430 | 2430 | 2430 | 2479 |
| 343 | 20240903 | 134700 | 1671951920 | 2430 | 2435 | 2435 | 2430 | 2502 |
| 344 | 20240903 | 134600 | 1665872050 | 2435 | 2430 | 2435 | 2425 | 1201 |
| 345 | 20240903 | 134500 | 1662957405 | 2430 | 2435 | 2435 | 2430 | 3 |
| 346 | 20240903 | 134400 | 1662950110 | 2430 | 2435 | 2435 | 2430 | 413 |
| 347 | 20240903 | 134300 | 1661944460 | 2425 | 2430 | 2430 | 2425 | 11108 |
| 348 | 20240903 | 134200 | 1634996870 | 2430 | 2430 | 2430 | 2430 | 400 |
| 349 | 20240903 | 134100 | 1634024870 | 2430 | 2435 | 2435 | 2430 | 12 |
| 350 | 20240903 | 134000 | 1633995675 | 2435 | 2435 | 2435 | 2435 | 171 |
| 351 | 20240903 | 133900 | 1633579290 | 2430 | 2430 | 2430 | 2430 | 147 |
| 352 | 20240903 | 133800 | 1633222080 | 2430 | 2435 | 2435 | 2430 | 8565 |
| 353 | 20240903 | 133700 | 1612407805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 354 | 20240903 | 133600 | 1612407805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 355 | 20240903 | 133500 | 1612407805 | 2435 | 2430 | 2435 | 2430 | 3608 |
| 356 | 20240903 | 133400 | 1603638020 | 2430 | 2435 | 2435 | 2430 | 182 |
| 357 | 20240903 | 133300 | 1603195755 | 2435 | 2435 | 2435 | 2435 | 0 |
| 358 | 20240903 | 133200 | 1603195755 | 2435 | 2435 | 2435 | 2435 | 5461 |
| 359 | 20240903 | 133100 | 1589898220 | 2440 | 2440 | 2440 | 2440 | 3 |
| 360 | 20240903 | 133000 | 1589890900 | 2440 | 2430 | 2440 | 2430 | 230 |
| 361 | 20240903 | 132900 | 1589329965 | 2440 | 2440 | 2440 | 2440 | 1 |
| 362 | 20240903 | 132800 | 1589327525 | 2430 | 2430 | 2435 | 2430 | 3898 |
| 363 | 20240903 | 132700 | 1579853170 | 2430 | 2440 | 2440 | 2430 | 3100 |
| 364 | 20240903 | 132600 | 1572318025 | 2440 | 2435 | 2440 | 2435 | 191 |
| 365 | 20240903 | 132500 | 1571852935 | 2435 | 2435 | 2435 | 2435 | 4843 |
| 366 | 20240903 | 132400 | 1560060230 | 2435 | 2440 | 2440 | 2435 | 1383 |
| 367 | 20240903 | 132300 | 1556691125 | 2440 | 2440 | 2440 | 2440 | 1037 |
| 368 | 20240903 | 132200 | 1554160845 | 2440 | 2440 | 2440 | 2440 | 28 |
| 369 | 20240903 | 132100 | 1554092525 | 2440 | 2445 | 2445 | 2440 | 4100 |
| 370 | 20240903 | 132000 | 1544082525 | 2445 | 2445 | 2445 | 2445 | 1 |
| 371 | 20240903 | 131900 | 1544080080 | 2445 | 2445 | 2445 | 2445 | 1 |
| 372 | 20240903 | 131800 | 1544077635 | 2445 | 2445 | 2445 | 2445 | 3243 |
| 373 | 20240903 | 131700 | 1536148500 | 2450 | 2450 | 2450 | 2450 | 0 |
| 374 | 20240903 | 131600 | 1536148500 | 2450 | 2450 | 2450 | 2450 | 40 |
| 375 | 20240903 | 131500 | 1536050500 | 2450 | 2455 | 2455 | 2450 | 36 |
| 376 | 20240903 | 131400 | 1535962270 | 2455 | 2455 | 2455 | 2455 | 301 |
| 377 | 20240903 | 131300 | 1535223315 | 2450 | 2450 | 2450 | 2450 | 0 |
| 378 | 20240903 | 131200 | 1535223315 | 2450 | 2450 | 2450 | 2450 | 5007 |
| 379 | 20240903 | 131100 | 1522956165 | 2450 | 2450 | 2450 | 2450 | 3709 |
| 380 | 20240903 | 131000 | 1513869115 | 2450 | 2450 | 2450 | 2450 | 242 |
| 381 | 20240903 | 130900 | 1513276215 | 2450 | 2445 | 2450 | 2445 | 1006 |
| 382 | 20240903 | 130800 | 1510816465 | 2445 | 2445 | 2445 | 2445 | 11 |
| 383 | 20240903 | 130700 | 1510789570 | 2445 | 2445 | 2445 | 2445 | 193 |
| 384 | 20240903 | 130600 | 1510317685 | 2445 | 2445 | 2445 | 2445 | 378 |
| 385 | 20240903 | 130500 | 1509393475 | 2445 | 2445 | 2445 | 2445 | 53 |
| 386 | 20240903 | 130400 | 1509263890 | 2445 | 2440 | 2445 | 2440 | 100 |
| 387 | 20240903 | 130300 | 1509019790 | 2440 | 2440 | 2440 | 2440 | 0 |
| 388 | 20240903 | 130200 | 1509019790 | 2440 | 2445 | 2445 | 2440 | 24 |
| 389 | 20240903 | 130100 | 1508961225 | 2440 | 2440 | 2445 | 2440 | 623 |
| 390 | 20240903 | 130000 | 1507440505 | 2445 | 2440 | 2445 | 2440 | 955 |
| 391 | 20240903 | 125900 | 1505110300 | 2445 | 2445 | 2445 | 2445 | 32 |
| 392 | 20240903 | 125800 | 1505032060 | 2445 | 2445 | 2445 | 2440 | 1348 |
| 393 | 20240903 | 125700 | 1501742830 | 2445 | 2445 | 2445 | 2445 | 0 |
| 394 | 20240903 | 125600 | 1501742830 | 2445 | 2445 | 2445 | 2445 | 396 |
| 395 | 20240903 | 125500 | 1500774610 | 2445 | 2440 | 2445 | 2440 | 526 |
| 396 | 20240903 | 125400 | 1499490045 | 2445 | 2445 | 2445 | 2445 | 1 |
| 397 | 20240903 | 125300 | 1499487600 | 2445 | 2445 | 2445 | 2445 | 173 |
| 398 | 20240903 | 125200 | 1499064615 | 2450 | 2445 | 2450 | 2445 | 401 |
| 399 | 20240903 | 125100 | 1498084165 | 2445 | 2445 | 2445 | 2445 | 5 |
| 400 | 20240903 | 125000 | 1498071940 | 2445 | 2450 | 2450 | 2445 | 107 |
| 401 | 20240903 | 124900 | 1497810290 | 2450 | 2450 | 2450 | 2450 | 1 |
| 402 | 20240903 | 124800 | 1497807840 | 2450 | 2450 | 2450 | 2450 | 54 |
| 403 | 20240903 | 124700 | 1497675540 | 2450 | 2450 | 2450 | 2450 | 368 |
| 404 | 20240903 | 124600 | 1496773940 | 2450 | 2450 | 2450 | 2450 | 0 |
| 405 | 20240903 | 124500 | 1496773940 | 2450 | 2450 | 2450 | 2450 | 840 |
| 406 | 20240903 | 124400 | 1494715940 | 2450 | 2450 | 2450 | 2450 | 500 |
| 407 | 20240903 | 124300 | 1493490940 | 2450 | 2450 | 2450 | 2450 | 2 |
| 408 | 20240903 | 124200 | 1493486040 | 2440 | 2440 | 2440 | 2440 | 415 |
| 409 | 20240903 | 124100 | 1492473440 | 2440 | 2440 | 2440 | 2440 | 0 |
| 410 | 20240903 | 124000 | 1492473440 | 2440 | 2435 | 2440 | 2435 | 373 |
| 411 | 20240903 | 123900 | 1491565170 | 2445 | 2440 | 2445 | 2435 | 4099 |
| 412 | 20240903 | 123800 | 1481575280 | 2445 | 2445 | 2445 | 2445 | 1 |
| 413 | 20240903 | 123700 | 1481572835 | 2445 | 2445 | 2445 | 2445 | 1 |
| 414 | 20240903 | 123600 | 1481570390 | 2450 | 2445 | 2450 | 2445 | 2 |
| 415 | 20240903 | 123500 | 1481565495 | 2440 | 2440 | 2440 | 2440 | 200 |
| 416 | 20240903 | 123400 | 1481077495 | 2435 | 2445 | 2450 | 2435 | 1321 |
| 417 | 20240903 | 123300 | 1477857395 | 2445 | 2455 | 2455 | 2445 | 747 |
| 418 | 20240903 | 123200 | 1476030480 | 2455 | 2455 | 2455 | 2455 | 0 |
| 419 | 20240903 | 123100 | 1476030480 | 2455 | 2455 | 2455 | 2455 | 0 |
| 420 | 20240903 | 123000 | 1476030480 | 2455 | 2455 | 2455 | 2455 | 34 |
| 421 | 20240903 | 122900 | 1475947010 | 2455 | 2450 | 2455 | 2450 | 50 |
| 422 | 20240903 | 122800 | 1475824265 | 2450 | 2450 | 2450 | 2450 | 1 |
| 423 | 20240903 | 122700 | 1475821815 | 2450 | 2450 | 2450 | 2450 | 175 |
| 424 | 20240903 | 122600 | 1475393065 | 2450 | 2450 | 2450 | 2450 | 96 |
| 425 | 20240903 | 122500 | 1475157865 | 2450 | 2445 | 2450 | 2445 | 2131 |
| 426 | 20240903 | 122400 | 1469937295 | 2445 | 2445 | 2445 | 2445 | 788 |
| 427 | 20240903 | 122300 | 1468010635 | 2440 | 2435 | 2440 | 2435 | 501 |
| 428 | 20240903 | 122200 | 1466788200 | 2440 | 2435 | 2440 | 2435 | 1513 |
| 429 | 20240903 | 122100 | 1463104020 | 2435 | 2435 | 2435 | 2435 | 20 |
| 430 | 20240903 | 122000 | 1463055320 | 2435 | 2445 | 2445 | 2435 | 5981 |
| 431 | 20240903 | 121900 | 1448479415 | 2445 | 2445 | 2445 | 2445 | 407 |
| 432 | 20240903 | 121800 | 1447484300 | 2445 | 2445 | 2445 | 2445 | 205 |
| 433 | 20240903 | 121700 | 1446983075 | 2445 | 2445 | 2445 | 2445 | 2055 |
| 434 | 20240903 | 121600 | 1441958600 | 2445 | 2450 | 2455 | 2445 | 331 |
| 435 | 20240903 | 121500 | 1441149055 | 2445 | 2450 | 2450 | 2445 | 15 |
| 436 | 20240903 | 121400 | 1441112310 | 2440 | 2445 | 2445 | 2440 | 7323 |
| 437 | 20240903 | 121300 | 1423224960 | 2450 | 2450 | 2450 | 2450 | 0 |
| 438 | 20240903 | 121200 | 1423224960 | 2450 | 2445 | 2450 | 2445 | 1070 |
| 439 | 20240903 | 121100 | 1420608800 | 2450 | 2450 | 2450 | 2450 | 1 |
| 440 | 20240903 | 121000 | 1420606350 | 2445 | 2450 | 2450 | 2445 | 415 |
| 441 | 20240903 | 120900 | 1419589605 | 2445 | 2445 | 2445 | 2445 | 281 |
| 442 | 20240903 | 120800 | 1418902560 | 2455 | 2450 | 2455 | 2450 | 3000 |
| 443 | 20240903 | 120700 | 1411542560 | 2445 | 2445 | 2445 | 2445 | 3 |
| 444 | 20240903 | 120600 | 1411535225 | 2445 | 2455 | 2455 | 2445 | 2971 |
| 445 | 20240903 | 120500 | 1404265260 | 2455 | 2455 | 2455 | 2455 | 114 |
| 446 | 20240903 | 120400 | 1403985390 | 2455 | 2455 | 2455 | 2455 | 0 |
| 447 | 20240903 | 120300 | 1403985390 | 2455 | 2450 | 2455 | 2450 | 1451 |
| 448 | 20240903 | 120200 | 1400430190 | 2450 | 2450 | 2450 | 2450 | 200 |
| 449 | 20240903 | 120100 | 1399940190 | 2450 | 2450 | 2450 | 2450 | 40 |
| 450 | 20240903 | 120000 | 1399842190 | 2450 | 2455 | 2455 | 2450 | 755 |
| 451 | 20240903 | 115900 | 1397991460 | 2450 | 2455 | 2455 | 2450 | 2822 |
| 452 | 20240903 | 115800 | 1391063760 | 2455 | 2455 | 2455 | 2455 | 62 |
| 453 | 20240903 | 115700 | 1390911550 | 2455 | 2455 | 2455 | 2455 | 196 |
| 454 | 20240903 | 115600 | 1390430370 | 2450 | 2450 | 2450 | 2450 | 365 |
| 455 | 20240903 | 115500 | 1389536120 | 2445 | 2450 | 2450 | 2445 | 931 |
| 456 | 20240903 | 115400 | 1387255200 | 2450 | 2450 | 2450 | 2450 | 0 |
| 457 | 20240903 | 115300 | 1387255200 | 2450 | 2445 | 2450 | 2445 | 42 |
| 458 | 20240903 | 115200 | 1387152310 | 2455 | 2450 | 2455 | 2445 | 43 |
| 459 | 20240903 | 115100 | 1387046885 | 2450 | 2450 | 2450 | 2450 | 87 |
| 460 | 20240903 | 115000 | 1386833735 | 2450 | 2450 | 2450 | 2450 | 14 |
| 461 | 20240903 | 114900 | 1386799435 | 2440 | 2445 | 2455 | 2440 | 1100 |
| 462 | 20240903 | 114800 | 1384111775 | 2450 | 2450 | 2450 | 2450 | 1925 |
| 463 | 20240903 | 114700 | 1379395525 | 2450 | 2450 | 2455 | 2450 | 1301 |
| 464 | 20240903 | 114600 | 1376205570 | 2455 | 2455 | 2455 | 2455 | 0 |
| 465 | 20240903 | 114500 | 1376205570 | 2455 | 2450 | 2455 | 2450 | 74 |
| 466 | 20240903 | 114400 | 1376024195 | 2450 | 2455 | 2455 | 2450 | 291 |
| 467 | 20240903 | 114300 | 1375310995 | 2455 | 2455 | 2455 | 2455 | 22 |
| 468 | 20240903 | 114200 | 1375256985 | 2455 | 2450 | 2455 | 2450 | 7 |
| 469 | 20240903 | 114100 | 1375239820 | 2450 | 2455 | 2455 | 2450 | 189 |
| 470 | 20240903 | 114000 | 1374775830 | 2455 | 2455 | 2455 | 2455 | 14 |
| 471 | 20240903 | 113900 | 1374741460 | 2450 | 2450 | 2450 | 2450 | 0 |
| 472 | 20240903 | 113800 | 1374741460 | 2450 | 2450 | 2450 | 2450 | 149 |
| 473 | 20240903 | 113700 | 1374376410 | 2450 | 2450 | 2450 | 2450 | 32 |
| 474 | 20240903 | 113600 | 1374298010 | 2450 | 2450 | 2450 | 2450 | 72 |
| 475 | 20240903 | 113500 | 1374121610 | 2450 | 2455 | 2455 | 2450 | 1253 |
| 476 | 20240903 | 113400 | 1371050995 | 2455 | 2455 | 2455 | 2455 | 184 |
| 477 | 20240903 | 113300 | 1370599275 | 2455 | 2455 | 2455 | 2455 | 759 |
| 478 | 20240903 | 113200 | 1368735930 | 2455 | 2455 | 2455 | 2455 | 237 |
| 479 | 20240903 | 113100 | 1368154095 | 2455 | 2455 | 2455 | 2455 | 70 |
| 480 | 20240903 | 113000 | 1367982245 | 2455 | 2455 | 2455 | 2450 | 73 |
| 481 | 20240903 | 112900 | 1367803130 | 2450 | 2450 | 2450 | 2450 | 0 |
| 482 | 20240903 | 112800 | 1367803130 | 2450 | 2450 | 2450 | 2450 | 176 |
| 483 | 20240903 | 112700 | 1367371930 | 2450 | 2450 | 2450 | 2450 | 127 |
| 484 | 20240903 | 112600 | 1367060780 | 2445 | 2450 | 2450 | 2445 | 971 |
| 485 | 20240903 | 112500 | 1364684330 | 2450 | 2450 | 2450 | 2450 | 321 |
| 486 | 20240903 | 112400 | 1363897880 | 2450 | 2450 | 2450 | 2450 | 327 |
| 487 | 20240903 | 112300 | 1363096730 | 2450 | 2450 | 2450 | 2450 | 5116 |
| 488 | 20240903 | 112200 | 1350562530 | 2455 | 2455 | 2460 | 2455 | 2419 |
| 489 | 20240903 | 112100 | 1344623785 | 2460 | 2460 | 2460 | 2460 | 170 |
| 490 | 20240903 | 112000 | 1344205585 | 2460 | 2455 | 2460 | 2455 | 1072 |
| 491 | 20240903 | 111900 | 1341573405 | 2445 | 2445 | 2445 | 2445 | 0 |
| 492 | 20240903 | 111800 | 1341573405 | 2445 | 2450 | 2455 | 2445 | 6621 |
| 493 | 20240903 | 111700 | 1325380240 | 2455 | 2455 | 2455 | 2455 | 1 |
| 494 | 20240903 | 111600 | 1325377785 | 2450 | 2450 | 2450 | 2450 | 387 |
| 495 | 20240903 | 111500 | 1324429635 | 2455 | 2455 | 2455 | 2455 | 215 |
| 496 | 20240903 | 111400 | 1323901810 | 2450 | 2450 | 2450 | 2450 | 0 |
| 497 | 20240903 | 111300 | 1323901810 | 2450 | 2455 | 2455 | 2450 | 3351 |
| 498 | 20240903 | 111200 | 1315691560 | 2455 | 2455 | 2455 | 2455 | 2207 |
| 499 | 20240903 | 111100 | 1310273375 | 2450 | 2450 | 2450 | 2450 | 0 |
| 500 | 20240903 | 111000 | 1310273375 | 2450 | 2455 | 2455 | 2450 | 33 |
| 501 | 20240903 | 110900 | 1310192455 | 2450 | 2450 | 2450 | 2450 | 720 |
| 502 | 20240903 | 110800 | 1308428455 | 2450 | 2455 | 2455 | 2450 | 353 |
| 503 | 20240903 | 110700 | 1307563330 | 2455 | 2455 | 2455 | 2455 | 5 |
| 504 | 20240903 | 110600 | 1307551055 | 2450 | 2455 | 2455 | 2450 | 80 |
| 505 | 20240903 | 110500 | 1307355005 | 2455 | 2455 | 2455 | 2455 | 34 |
| 506 | 20240903 | 110400 | 1307271535 | 2455 | 2455 | 2455 | 2455 | 50 |
| 507 | 20240903 | 110300 | 1307148785 | 2455 | 2455 | 2455 | 2455 | 8 |
| 508 | 20240903 | 110200 | 1307129145 | 2450 | 2450 | 2455 | 2450 | 146 |
| 509 | 20240903 | 110100 | 1306771240 | 2450 | 2450 | 2450 | 2450 | 713 |
| 510 | 20240903 | 110000 | 1305024390 | 2450 | 2445 | 2450 | 2445 | 114 |
| 511 | 20240903 | 105900 | 1304745590 | 2445 | 2440 | 2445 | 2440 | 4377 |
| 512 | 20240903 | 105800 | 1294063825 | 2440 | 2445 | 2445 | 2440 | 119 |
| 513 | 20240903 | 105700 | 1293773050 | 2445 | 2445 | 2450 | 2445 | 1231 |
| 514 | 20240903 | 105600 | 1290762355 | 2450 | 2450 | 2450 | 2450 | 85 |
| 515 | 20240903 | 105500 | 1290554105 | 2450 | 2450 | 2455 | 2450 | 667 |
| 516 | 20240903 | 105400 | 1288917850 | 2455 | 2450 | 2455 | 2450 | 1524 |
| 517 | 20240903 | 105300 | 1285183790 | 2450 | 2450 | 2450 | 2450 | 688 |
| 518 | 20240903 | 105200 | 1283498190 | 2450 | 2450 | 2450 | 2445 | 186 |
| 519 | 20240903 | 105100 | 1283042790 | 2450 | 2450 | 2450 | 2450 | 104 |
| 520 | 20240903 | 105000 | 1282787990 | 2450 | 2445 | 2450 | 2440 | 659 |
| 521 | 20240903 | 104900 | 1281176290 | 2440 | 2435 | 2440 | 2435 | 16686 |
| 522 | 20240903 | 104800 | 1240470950 | 2435 | 2435 | 2440 | 2435 | 6506 |
| 523 | 20240903 | 104700 | 1224601385 | 2440 | 2440 | 2440 | 2440 | 0 |
| 524 | 20240903 | 104600 | 1224601385 | 2440 | 2435 | 2440 | 2435 | 1086 |
| 525 | 20240903 | 104500 | 1221954045 | 2435 | 2440 | 2440 | 2435 | 861 |
| 526 | 20240903 | 104400 | 1219853215 | 2440 | 2440 | 2440 | 2440 | 112 |
| 527 | 20240903 | 104300 | 1219579935 | 2435 | 2435 | 2435 | 2435 | 400 |
| 528 | 20240903 | 104200 | 1218605935 | 2435 | 2435 | 2435 | 2430 | 8026 |
| 529 | 20240903 | 104100 | 1199062755 | 2435 | 2440 | 2440 | 2435 | 2949 |
| 530 | 20240903 | 104000 | 1191868515 | 2435 | 2440 | 2440 | 2435 | 1837 |
| 531 | 20240903 | 103900 | 1187389515 | 2430 | 2440 | 2440 | 2430 | 565 |
| 532 | 20240903 | 103800 | 1186016190 | 2440 | 2440 | 2440 | 2440 | 1801 |
| 533 | 20240903 | 103700 | 1181621750 | 2430 | 2435 | 2440 | 2430 | 2260 |
| 534 | 20240903 | 103600 | 1176121145 | 2440 | 2435 | 2440 | 2435 | 8 |
| 535 | 20240903 | 103500 | 1176101660 | 2440 | 2440 | 2440 | 2440 | 42 |
| 536 | 20240903 | 103400 | 1175999180 | 2435 | 2440 | 2440 | 2435 | 5000 |
| 537 | 20240903 | 103300 | 1163822470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 538 | 20240903 | 103200 | 1163822470 | 2440 | 2440 | 2445 | 2435 | 8430 |
| 539 | 20240903 | 103100 | 1143291040 | 2440 | 2440 | 2440 | 2440 | 66 |
| 540 | 20240903 | 103000 | 1143130000 | 2440 | 2440 | 2445 | 2440 | 5025 |
| 541 | 20240903 | 102900 | 1130868930 | 2435 | 2440 | 2440 | 2435 | 990 |
| 542 | 20240903 | 102800 | 1128456730 | 2440 | 2440 | 2440 | 2440 | 10654 |
| 543 | 20240903 | 102700 | 1102460970 | 2440 | 2445 | 2445 | 2440 | 330 |
| 544 | 20240903 | 102600 | 1101655505 | 2445 | 2445 | 2445 | 2445 | 650 |
| 545 | 20240903 | 102500 | 1100066255 | 2445 | 2445 | 2445 | 2445 | 90 |
| 546 | 20240903 | 102400 | 1099846205 | 2445 | 2445 | 2445 | 2445 | 63 |
| 547 | 20240903 | 102300 | 1099692170 | 2440 | 2445 | 2445 | 2440 | 246 |
| 548 | 20240903 | 102200 | 1099091455 | 2445 | 2445 | 2445 | 2445 | 20 |
| 549 | 20240903 | 102100 | 1099042555 | 2445 | 2445 | 2445 | 2445 | 551 |
| 550 | 20240903 | 102000 | 1097695360 | 2445 | 2445 | 2450 | 2445 | 952 |
| 551 | 20240903 | 101900 | 1095367650 | 2450 | 2450 | 2450 | 2450 | 2283 |
| 552 | 20240903 | 101800 | 1089774300 | 2440 | 2450 | 2450 | 2440 | 338 |
| 553 | 20240903 | 101700 | 1088947210 | 2440 | 2445 | 2445 | 2440 | 5638 |
| 554 | 20240903 | 101600 | 1075189370 | 2445 | 2450 | 2450 | 2445 | 1926 |
| 555 | 20240903 | 101500 | 1070479540 | 2450 | 2450 | 2450 | 2445 | 169 |
| 556 | 20240903 | 101400 | 1070065500 | 2440 | 2440 | 2440 | 2440 | 196 |
| 557 | 20240903 | 101300 | 1069587260 | 2440 | 2445 | 2445 | 2440 | 2262 |
| 558 | 20240903 | 101200 | 1064067890 | 2445 | 2445 | 2445 | 2445 | 2223 |
| 559 | 20240903 | 101100 | 1058632655 | 2445 | 2445 | 2445 | 2445 | 1643 |
| 560 | 20240903 | 101000 | 1054615520 | 2450 | 2450 | 2450 | 2450 | 251 |
| 561 | 20240903 | 100900 | 1054000570 | 2445 | 2440 | 2445 | 2440 | 1532 |
| 562 | 20240903 | 100800 | 1050254855 | 2445 | 2445 | 2450 | 2445 | 317 |
| 563 | 20240903 | 100700 | 1049479785 | 2445 | 2445 | 2445 | 2445 | 28 |
| 564 | 20240903 | 100600 | 1049411325 | 2445 | 2450 | 2450 | 2440 | 1161 |
| 565 | 20240903 | 100500 | 1046572675 | 2450 | 2445 | 2450 | 2445 | 2514 |
| 566 | 20240903 | 100400 | 1040425920 | 2450 | 2445 | 2450 | 2445 | 30 |
| 567 | 20240903 | 100300 | 1040352430 | 2445 | 2445 | 2450 | 2445 | 811 |
| 568 | 20240903 | 100200 | 1038369020 | 2445 | 2445 | 2445 | 2445 | 1118 |
| 569 | 20240903 | 100100 | 1035635510 | 2440 | 2445 | 2445 | 2440 | 2017 |
| 570 | 20240903 | 100000 | 1030706445 | 2445 | 2445 | 2445 | 2445 | 939 |
| 571 | 20240903 | 095900 | 1028410590 | 2445 | 2445 | 2445 | 2440 | 687 |
| 572 | 20240903 | 095800 | 1026731315 | 2445 | 2440 | 2445 | 2440 | 958 |
| 573 | 20240903 | 095700 | 1024392510 | 2445 | 2450 | 2450 | 2445 | 14206 |
| 574 | 20240903 | 095600 | 989643155 | 2450 | 2450 | 2450 | 2450 | 198 |
| 575 | 20240903 | 095500 | 989158055 | 2450 | 2455 | 2455 | 2450 | 555 |
| 576 | 20240903 | 095400 | 987798030 | 2450 | 2450 | 2455 | 2450 | 2740 |
| 577 | 20240903 | 095300 | 981084980 | 2455 | 2450 | 2455 | 2450 | 693 |
| 578 | 20240903 | 095200 | 979387120 | 2455 | 2455 | 2455 | 2450 | 1403 |
| 579 | 20240903 | 095100 | 975946860 | 2455 | 2455 | 2455 | 2450 | 171 |
| 580 | 20240903 | 095000 | 975527060 | 2455 | 2450 | 2455 | 2450 | 1360 |
| 581 | 20240903 | 094900 | 972188445 | 2450 | 2460 | 2460 | 2450 | 3880 |
| 582 | 20240903 | 094800 | 962676190 | 2460 | 2455 | 2460 | 2455 | 341 |
| 583 | 20240903 | 094700 | 961837870 | 2455 | 2455 | 2455 | 2455 | 30 |
| 584 | 20240903 | 094600 | 961764220 | 2455 | 2455 | 2455 | 2455 | 1305 |
| 585 | 20240903 | 094500 | 958560445 | 2460 | 2455 | 2460 | 2455 | 30 |
| 586 | 20240903 | 094400 | 958486720 | 2455 | 2455 | 2460 | 2455 | 597 |
| 587 | 20240903 | 094300 | 957020850 | 2460 | 2460 | 2465 | 2455 | 1637 |
| 588 | 20240903 | 094200 | 952994485 | 2465 | 2470 | 2475 | 2465 | 3889 |
| 589 | 20240903 | 094100 | 943391770 | 2465 | 2460 | 2470 | 2460 | 700 |
| 590 | 20240903 | 094000 | 941667310 | 2460 | 2460 | 2460 | 2455 | 826 |
| 591 | 20240903 | 093900 | 939636875 | 2460 | 2460 | 2465 | 2460 | 787 |
| 592 | 20240903 | 093800 | 937699690 | 2460 | 2450 | 2460 | 2450 | 18345 |
| 593 | 20240903 | 093700 | 892750850 | 2445 | 2445 | 2450 | 2445 | 1557 |
| 594 | 20240903 | 093600 | 888943805 | 2445 | 2450 | 2450 | 2440 | 7155 |
| 595 | 20240903 | 093500 | 871479355 | 2440 | 2450 | 2450 | 2440 | 4075 |
| 596 | 20240903 | 093400 | 861532685 | 2445 | 2445 | 2450 | 2445 | 2486 |
| 597 | 20240903 | 093300 | 855454385 | 2445 | 2440 | 2445 | 2435 | 4795 |
| 598 | 20240903 | 093200 | 843753885 | 2440 | 2445 | 2445 | 2440 | 4227 |
| 599 | 20240903 | 093100 | 833432045 | 2445 | 2440 | 2445 | 2440 | 2554 |
| 600 | 20240903 | 093000 | 827190525 | 2440 | 2440 | 2445 | 2435 | 3702 |
| 601 | 20240903 | 092900 | 818158985 | 2435 | 2440 | 2440 | 2435 | 4296 |
| 602 | 20240903 | 092800 | 807676775 | 2440 | 2440 | 2440 | 2440 | 1010 |
| 603 | 20240903 | 092700 | 805212375 | 2445 | 2440 | 2445 | 2435 | 10255 |
| 604 | 20240903 | 092600 | 780218400 | 2440 | 2445 | 2450 | 2440 | 12552 |
| 605 | 20240903 | 092500 | 749522435 | 2445 | 2440 | 2445 | 2440 | 2906 |
| 606 | 20240903 | 092400 | 742424205 | 2440 | 2450 | 2450 | 2440 | 1069 |
| 607 | 20240903 | 092300 | 739814330 | 2445 | 2440 | 2450 | 2440 | 12602 |
| 608 | 20240903 | 092200 | 709062315 | 2440 | 2450 | 2450 | 2440 | 12435 |
| 609 | 20240903 | 092100 | 678659120 | 2450 | 2455 | 2460 | 2450 | 11801 |
| 610 | 20240903 | 092000 | 649716725 | 2455 | 2465 | 2465 | 2455 | 4349 |
| 611 | 20240903 | 091900 | 639025100 | 2460 | 2465 | 2470 | 2460 | 3097 |
| 612 | 20240903 | 091800 | 631393185 | 2465 | 2475 | 2475 | 2465 | 10265 |
| 613 | 20240903 | 091700 | 606047985 | 2475 | 2470 | 2475 | 2465 | 3077 |
| 614 | 20240903 | 091600 | 598446865 | 2470 | 2475 | 2475 | 2470 | 432 |
| 615 | 20240903 | 091500 | 597379175 | 2475 | 2465 | 2480 | 2460 | 13900 |
| 616 | 20240903 | 091400 | 563030435 | 2465 | 2460 | 2465 | 2450 | 6629 |
| 617 | 20240903 | 091300 | 546733680 | 2460 | 2455 | 2460 | 2450 | 712 |
| 618 | 20240903 | 091200 | 544984615 | 2455 | 2460 | 2460 | 2440 | 7956 |
| 619 | 20240903 | 091100 | 525495570 | 2460 | 2450 | 2460 | 2440 | 6599 |
| 620 | 20240903 | 091000 | 509296165 | 2450 | 2440 | 2450 | 2440 | 7802 |
| 621 | 20240903 | 090900 | 490229445 | 2440 | 2445 | 2445 | 2440 | 10635 |
| 622 | 20240903 | 090800 | 464263025 | 2445 | 2455 | 2455 | 2440 | 3035 |
| 623 | 20240903 | 090700 | 456844930 | 2455 | 2460 | 2460 | 2440 | 10061 |
| 624 | 20240903 | 090600 | 432231685 | 2460 | 2450 | 2460 | 2445 | 16528 |
| 625 | 20240903 | 090500 | 391744525 | 2450 | 2455 | 2455 | 2435 | 16010 |
| 626 | 20240903 | 090400 | 352636170 | 2455 | 2455 | 2460 | 2450 | 8234 |
| 627 | 20240903 | 090300 | 332445985 | 2455 | 2455 | 2460 | 2455 | 7884 |
| 628 | 20240903 | 090200 | 313085755 | 2460 | 2450 | 2460 | 2440 | 10361 |
| 629 | 20240903 | 090100 | 287689060 | 2450 | 2435 | 2450 | 2420 | 27108 |
| 630 | 20240903 | 090000 | 221769660 | 2435 | 2500 | 2505 | 2420 | 89822 |