31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 192800 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 26498 |
| 3 | 20240903 | 192700 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 4 | 20240903 | 192600 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 5 | 20240903 | 192500 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 6 | 20240903 | 192400 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 7 | 20240903 | 192300 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 8 | 20240903 | 192200 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 9 | 20240903 | 192100 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 10 | 20240903 | 192000 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 11 | 20240903 | 191900 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 12 | 20240903 | 191800 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 13 | 20240903 | 191700 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 14 | 20240903 | 191600 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 15 | 20240903 | 191500 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 16 | 20240903 | 191400 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 17 | 20240903 | 191300 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 18 | 20240903 | 191200 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 19 | 20240903 | 191100 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 20 | 20240903 | 191000 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 21 | 20240903 | 190900 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 22 | 20240903 | 190800 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 23 | 20240903 | 190700 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 24 | 20240903 | 190600 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 25 | 20240903 | 190500 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 26 | 20240903 | 190400 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 27 | 20240903 | 190300 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 28 | 20240903 | 190200 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 29 | 20240903 | 190100 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 30 | 20240903 | 190000 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 31 | 20240903 | 185900 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 32 | 20240903 | 185800 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 26498 |
| 33 | 20240903 | 185700 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 34 | 20240903 | 185600 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 35 | 20240903 | 185500 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 36 | 20240903 | 185400 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 37 | 20240903 | 185300 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 38 | 20240903 | 185200 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 39 | 20240903 | 185100 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 40 | 20240903 | 185000 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 41 | 20240903 | 184900 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 42 | 20240903 | 184800 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 43 | 20240903 | 184700 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 44 | 20240903 | 184600 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 45 | 20240903 | 184500 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 46 | 20240903 | 184400 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 47 | 20240903 | 184300 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 48 | 20240903 | 184200 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 49 | 20240903 | 184100 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 50 | 20240903 | 184000 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 51 | 20240903 | 183900 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 52 | 20240903 | 183800 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 53 | 20240903 | 183700 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 54 | 20240903 | 183600 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 55 | 20240903 | 183500 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 56 | 20240903 | 183400 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 57 | 20240903 | 183300 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 58 | 20240903 | 183200 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 59 | 20240903 | 183100 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 60 | 20240903 | 183000 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 61 | 20240903 | 182900 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 62 | 20240903 | 182800 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 26498 |
| 63 | 20240903 | 182700 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 64 | 20240903 | 182600 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 65 | 20240903 | 182500 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 66 | 20240903 | 182400 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 67 | 20240903 | 182300 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 68 | 20240903 | 182200 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 69 | 20240903 | 182100 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 70 | 20240903 | 182000 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 71 | 20240903 | 181900 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 72 | 20240903 | 181800 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 73 | 20240903 | 181700 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 74 | 20240903 | 181600 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 75 | 20240903 | 181500 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 76 | 20240903 | 181400 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 77 | 20240903 | 181300 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 78 | 20240903 | 181200 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 79 | 20240903 | 181100 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 80 | 20240903 | 181000 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 81 | 20240903 | 180900 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 82 | 20240903 | 180800 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 83 | 20240903 | 180700 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 84 | 20240903 | 180600 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 85 | 20240903 | 180500 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 86 | 20240903 | 180400 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 87 | 20240903 | 180300 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 88 | 20240903 | 180200 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 89 | 20240903 | 180100 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 90 | 20240903 | 180000 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 91 | 20240903 | 175900 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 92 | 20240903 | 175800 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 26498 |
| 93 | 20240903 | 175700 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 94 | 20240903 | 175600 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 95 | 20240903 | 175500 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 96 | 20240903 | 175400 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 97 | 20240903 | 175300 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 98 | 20240903 | 175200 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 99 | 20240903 | 175100 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 100 | 20240903 | 175000 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 101 | 20240903 | 174900 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 102 | 20240903 | 174800 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 103 | 20240903 | 174700 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 104 | 20240903 | 174600 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 105 | 20240903 | 174500 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 106 | 20240903 | 174400 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 107 | 20240903 | 174300 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 108 | 20240903 | 174200 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 109 | 20240903 | 174100 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 110 | 20240903 | 174000 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 111 | 20240903 | 173900 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 112 | 20240903 | 173800 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 113 | 20240903 | 173700 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 114 | 20240903 | 173600 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 115 | 20240903 | 173500 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 116 | 20240903 | 173400 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 117 | 20240903 | 173300 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 118 | 20240903 | 173200 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 119 | 20240903 | 173100 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 120 | 20240903 | 173000 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 121 | 20240903 | 172900 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 122 | 20240903 | 172800 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 26498 |
| 123 | 20240903 | 172700 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 124 | 20240903 | 172600 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 125 | 20240903 | 172500 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 126 | 20240903 | 172400 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 127 | 20240903 | 172300 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 128 | 20240903 | 172200 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 129 | 20240903 | 172100 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 130 | 20240903 | 172000 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 131 | 20240903 | 171900 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 132 | 20240903 | 171800 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 133 | 20240903 | 171700 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 134 | 20240903 | 171600 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 135 | 20240903 | 171500 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 136 | 20240903 | 171400 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 137 | 20240903 | 171300 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 138 | 20240903 | 171200 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 139 | 20240903 | 171100 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 140 | 20240903 | 171000 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 141 | 20240903 | 170900 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 142 | 20240903 | 170800 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 143 | 20240903 | 170700 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 144 | 20240903 | 170600 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 145 | 20240903 | 170500 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 146 | 20240903 | 170400 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 147 | 20240903 | 170300 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 148 | 20240903 | 170200 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 149 | 20240903 | 170100 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 150 | 20240903 | 170000 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 151 | 20240903 | 165900 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 152 | 20240903 | 165800 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 26498 |
| 153 | 20240903 | 165700 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 154 | 20240903 | 165600 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 155 | 20240903 | 165500 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 156 | 20240903 | 165400 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 157 | 20240903 | 165300 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 158 | 20240903 | 165200 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 159 | 20240903 | 165100 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 160 | 20240903 | 165000 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 161 | 20240903 | 164900 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 162 | 20240903 | 164800 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 163 | 20240903 | 164700 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 164 | 20240903 | 164600 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 165 | 20240903 | 164500 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 166 | 20240903 | 164400 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 167 | 20240903 | 164300 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 168 | 20240903 | 164200 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 169 | 20240903 | 164100 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 170 | 20240903 | 164000 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 171 | 20240903 | 163900 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 172 | 20240903 | 163800 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 173 | 20240903 | 163700 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 174 | 20240903 | 163600 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 175 | 20240903 | 163500 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 176 | 20240903 | 163400 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 177 | 20240903 | 163300 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 178 | 20240903 | 163200 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 179 | 20240903 | 163100 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 180 | 20240903 | 163000 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 181 | 20240903 | 162900 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 182 | 20240903 | 162800 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 26498 |
| 183 | 20240903 | 162700 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 184 | 20240903 | 162600 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 185 | 20240903 | 162500 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 186 | 20240903 | 162400 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 187 | 20240903 | 162300 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 188 | 20240903 | 162200 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 189 | 20240903 | 162100 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 190 | 20240903 | 162000 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 191 | 20240903 | 161900 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 192 | 20240903 | 161800 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 193 | 20240903 | 161700 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 194 | 20240903 | 161600 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 195 | 20240903 | 161500 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 196 | 20240903 | 161400 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 197 | 20240903 | 161300 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 198 | 20240903 | 161200 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 199 | 20240903 | 161100 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 200 | 20240903 | 161000 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 201 | 20240903 | 160900 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 202 | 20240903 | 160800 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 203 | 20240903 | 160700 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 204 | 20240903 | 160600 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 205 | 20240903 | 160500 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 206 | 20240903 | 160400 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 207 | 20240903 | 160300 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 208 | 20240903 | 160200 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 209 | 20240903 | 160100 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 210 | 20240903 | 160000 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 211 | 20240903 | 155900 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 212 | 20240903 | 155800 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 26498 |
| 213 | 20240903 | 155700 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 214 | 20240903 | 155600 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 215 | 20240903 | 155500 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 216 | 20240903 | 155400 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 217 | 20240903 | 155300 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 218 | 20240903 | 155200 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 219 | 20240903 | 155100 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 220 | 20240903 | 155000 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 221 | 20240903 | 154900 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 222 | 20240903 | 154800 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 223 | 20240903 | 154700 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 224 | 20240903 | 154600 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 225 | 20240903 | 154500 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 226 | 20240903 | 154400 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 227 | 20240903 | 154300 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 228 | 20240903 | 154200 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 229 | 20240903 | 154100 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 230 | 20240903 | 154000 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 231 | 20240903 | 153900 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 232 | 20240903 | 153800 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 233 | 20240903 | 153700 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 234 | 20240903 | 153600 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 235 | 20240903 | 153500 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 236 | 20240903 | 153400 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 237 | 20240903 | 153300 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 238 | 20240903 | 153200 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 239 | 20240903 | 153100 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 0 |
| 240 | 20240903 | 153000 | 2427199450 | 2715 | 2715 | 2715 | 2715 | 26498 |
| 241 | 20240903 | 152900 | 2355257380 | 2715 | 2715 | 2715 | 2715 | 0 |
| 242 | 20240903 | 152800 | 2355257380 | 2715 | 2715 | 2715 | 2715 | 0 |
| 243 | 20240903 | 152700 | 2355257380 | 2715 | 2715 | 2715 | 2715 | 0 |
| 244 | 20240903 | 152600 | 2355257380 | 2715 | 2715 | 2715 | 2715 | 0 |
| 245 | 20240903 | 152500 | 2355257380 | 2715 | 2715 | 2715 | 2715 | 0 |
| 246 | 20240903 | 152400 | 2355257380 | 2715 | 2715 | 2715 | 2715 | 0 |
| 247 | 20240903 | 152300 | 2355257380 | 2715 | 2715 | 2715 | 2715 | 0 |
| 248 | 20240903 | 152200 | 2355257380 | 2715 | 2715 | 2715 | 2715 | 0 |
| 249 | 20240903 | 152100 | 2355257380 | 2715 | 2715 | 2715 | 2715 | 0 |
| 250 | 20240903 | 152000 | 2355257380 | 2715 | 2715 | 2715 | 2715 | 0 |
| 251 | 20240903 | 151900 | 2355257380 | 2715 | 2720 | 2720 | 2715 | 9831 |
| 252 | 20240903 | 151800 | 2328558285 | 2720 | 2720 | 2720 | 2715 | 5664 |
| 253 | 20240903 | 151700 | 2313164320 | 2720 | 2725 | 2725 | 2720 | 83 |
| 254 | 20240903 | 151600 | 2312938555 | 2725 | 2720 | 2725 | 2720 | 4854 |
| 255 | 20240903 | 151500 | 2299732345 | 2715 | 2720 | 2720 | 2715 | 2807 |
| 256 | 20240903 | 151400 | 2292109805 | 2720 | 2720 | 2720 | 2715 | 1204 |
| 257 | 20240903 | 151300 | 2288838070 | 2725 | 2725 | 2725 | 2725 | 4 |
| 258 | 20240903 | 151200 | 2288827170 | 2725 | 2725 | 2725 | 2710 | 9974 |
| 259 | 20240903 | 151100 | 2261779785 | 2715 | 2725 | 2725 | 2710 | 24678 |
| 260 | 20240903 | 151000 | 2194765850 | 2720 | 2725 | 2725 | 2720 | 1690 |
| 261 | 20240903 | 150900 | 2190169045 | 2720 | 2720 | 2720 | 2720 | 1117 |
| 262 | 20240903 | 150800 | 2187130805 | 2720 | 2720 | 2720 | 2720 | 397 |
| 263 | 20240903 | 150700 | 2186050965 | 2720 | 2720 | 2720 | 2720 | 6131 |
| 264 | 20240903 | 150600 | 2169374645 | 2720 | 2720 | 2725 | 2720 | 4051 |
| 265 | 20240903 | 150500 | 2158355910 | 2725 | 2725 | 2725 | 2720 | 2338 |
| 266 | 20240903 | 150400 | 2151996525 | 2730 | 2720 | 2730 | 2720 | 5 |
| 267 | 20240903 | 150300 | 2151982915 | 2720 | 2725 | 2725 | 2720 | 8012 |
| 268 | 20240903 | 150200 | 2130190175 | 2730 | 2730 | 2730 | 2730 | 2 |
| 269 | 20240903 | 150100 | 2130184715 | 2720 | 2725 | 2725 | 2720 | 110 |
| 270 | 20240903 | 150000 | 2129885490 | 2730 | 2725 | 2730 | 2720 | 2672 |
| 271 | 20240903 | 145900 | 2122613625 | 2725 | 2725 | 2725 | 2725 | 3700 |
| 272 | 20240903 | 145800 | 2112531125 | 2720 | 2720 | 2720 | 2720 | 1199 |
| 273 | 20240903 | 145700 | 2109269845 | 2720 | 2720 | 2720 | 2720 | 500 |
| 274 | 20240903 | 145600 | 2107909845 | 2720 | 2725 | 2725 | 2720 | 2175 |
| 275 | 20240903 | 145500 | 2101993820 | 2725 | 2720 | 2725 | 2720 | 763 |
| 276 | 20240903 | 145400 | 2099915210 | 2720 | 2720 | 2720 | 2720 | 14744 |
| 277 | 20240903 | 145300 | 2059811530 | 2720 | 2730 | 2740 | 2720 | 5864 |
| 278 | 20240903 | 145200 | 2043840750 | 2725 | 2725 | 2725 | 2725 | 7926 |
| 279 | 20240903 | 145100 | 2022242400 | 2725 | 2730 | 2730 | 2725 | 3465 |
| 280 | 20240903 | 145000 | 2012797485 | 2730 | 2740 | 2740 | 2730 | 358 |
| 281 | 20240903 | 144900 | 2011820075 | 2735 | 2730 | 2740 | 2730 | 3087 |
| 282 | 20240903 | 144800 | 2003392510 | 2730 | 2730 | 2730 | 2730 | 66 |
| 283 | 20240903 | 144700 | 2003212330 | 2735 | 2730 | 2735 | 2730 | 91 |
| 284 | 20240903 | 144600 | 2002963855 | 2730 | 2730 | 2730 | 2730 | 178 |
| 285 | 20240903 | 144500 | 2002477915 | 2735 | 2735 | 2735 | 2735 | 96 |
| 286 | 20240903 | 144400 | 2002215355 | 2740 | 2740 | 2740 | 2740 | 72 |
| 287 | 20240903 | 144300 | 2002018075 | 2735 | 2735 | 2735 | 2735 | 1 |
| 288 | 20240903 | 144200 | 2002015340 | 2740 | 2740 | 2740 | 2740 | 326 |
| 289 | 20240903 | 144100 | 2001122100 | 2740 | 2740 | 2740 | 2740 | 14 |
| 290 | 20240903 | 144000 | 2001083740 | 2740 | 2735 | 2740 | 2735 | 1099 |
| 291 | 20240903 | 143900 | 1998072975 | 2730 | 2730 | 2730 | 2730 | 1 |
| 292 | 20240903 | 143800 | 1998070245 | 2735 | 2735 | 2735 | 2735 | 1 |
| 293 | 20240903 | 143700 | 1998067510 | 2730 | 2730 | 2730 | 2730 | 0 |
| 294 | 20240903 | 143600 | 1998067510 | 2730 | 2730 | 2735 | 2730 | 2351 |
| 295 | 20240903 | 143500 | 1991649250 | 2730 | 2730 | 2730 | 2730 | 2694 |
| 296 | 20240903 | 143400 | 1984294630 | 2735 | 2730 | 2735 | 2730 | 3011 |
| 297 | 20240903 | 143300 | 1976074545 | 2730 | 2730 | 2730 | 2730 | 1722 |
| 298 | 20240903 | 143200 | 1971373485 | 2730 | 2730 | 2730 | 2730 | 369 |
| 299 | 20240903 | 143100 | 1970366115 | 2725 | 2725 | 2725 | 2725 | 37 |
| 300 | 20240903 | 143000 | 1970265290 | 2730 | 2730 | 2730 | 2730 | 4414 |
| 301 | 20240903 | 142900 | 1958215070 | 2730 | 2730 | 2730 | 2730 | 6 |
| 302 | 20240903 | 142800 | 1958198690 | 2730 | 2730 | 2730 | 2730 | 1085 |
| 303 | 20240903 | 142700 | 1955236640 | 2730 | 2730 | 2735 | 2730 | 5026 |
| 304 | 20240903 | 142600 | 1941515655 | 2730 | 2730 | 2730 | 2730 | 520 |
| 305 | 20240903 | 142500 | 1940096055 | 2730 | 2730 | 2735 | 2730 | 4475 |
| 306 | 20240903 | 142400 | 1927879285 | 2735 | 2735 | 2735 | 2735 | 31 |
| 307 | 20240903 | 142300 | 1927794500 | 2735 | 2735 | 2735 | 2735 | 1 |
| 308 | 20240903 | 142200 | 1927791765 | 2735 | 2735 | 2735 | 2735 | 245 |
| 309 | 20240903 | 142100 | 1927121690 | 2735 | 2730 | 2735 | 2730 | 510 |
| 310 | 20240903 | 142000 | 1925726935 | 2730 | 2730 | 2735 | 2730 | 1354 |
| 311 | 20240903 | 141900 | 1922025510 | 2735 | 2735 | 2735 | 2735 | 672 |
| 312 | 20240903 | 141800 | 1920187590 | 2740 | 2740 | 2740 | 2740 | 0 |
| 313 | 20240903 | 141700 | 1920187590 | 2740 | 2740 | 2740 | 2740 | 0 |
| 314 | 20240903 | 141600 | 1920187590 | 2740 | 2740 | 2740 | 2740 | 40 |
| 315 | 20240903 | 141500 | 1920077990 | 2740 | 2735 | 2740 | 2735 | 2 |
| 316 | 20240903 | 141400 | 1920072515 | 2735 | 2735 | 2735 | 2735 | 2385 |
| 317 | 20240903 | 141300 | 1913549540 | 2735 | 2735 | 2735 | 2735 | 0 |
| 318 | 20240903 | 141200 | 1913549540 | 2735 | 2735 | 2735 | 2735 | 0 |
| 319 | 20240903 | 141100 | 1913549540 | 2735 | 2735 | 2735 | 2735 | 1977 |
| 320 | 20240903 | 141000 | 1908142445 | 2730 | 2730 | 2730 | 2730 | 0 |
| 321 | 20240903 | 140900 | 1908142445 | 2730 | 2735 | 2735 | 2730 | 2014 |
| 322 | 20240903 | 140800 | 1902637665 | 2735 | 2735 | 2735 | 2735 | 817 |
| 323 | 20240903 | 140700 | 1900403170 | 2735 | 2740 | 2740 | 2735 | 550 |
| 324 | 20240903 | 140600 | 1898898670 | 2740 | 2740 | 2740 | 2740 | 0 |
| 325 | 20240903 | 140500 | 1898898670 | 2740 | 2740 | 2740 | 2740 | 378 |
| 326 | 20240903 | 140400 | 1897862950 | 2750 | 2750 | 2750 | 2750 | 360 |
| 327 | 20240903 | 140300 | 1896872950 | 2750 | 2750 | 2750 | 2750 | 0 |
| 328 | 20240903 | 140200 | 1896872950 | 2750 | 2740 | 2750 | 2740 | 1003 |
| 329 | 20240903 | 140100 | 1894124680 | 2740 | 2735 | 2745 | 2735 | 70 |
| 330 | 20240903 | 140000 | 1893932960 | 2740 | 2740 | 2740 | 2740 | 536 |
| 331 | 20240903 | 135900 | 1892464320 | 2750 | 2750 | 2750 | 2750 | 0 |
| 332 | 20240903 | 135800 | 1892464320 | 2750 | 2750 | 2750 | 2750 | 20 |
| 333 | 20240903 | 135700 | 1892409320 | 2750 | 2745 | 2750 | 2730 | 10156 |
| 334 | 20240903 | 135600 | 1864621500 | 2755 | 2755 | 2755 | 2755 | 0 |
| 335 | 20240903 | 135500 | 1864621500 | 2755 | 2745 | 2755 | 2745 | 512 |
| 336 | 20240903 | 135400 | 1863213775 | 2745 | 2745 | 2745 | 2745 | 956 |
| 337 | 20240903 | 135300 | 1860589555 | 2750 | 2750 | 2750 | 2750 | 0 |
| 338 | 20240903 | 135200 | 1860589555 | 2750 | 2750 | 2750 | 2750 | 150 |
| 339 | 20240903 | 135100 | 1860177055 | 2750 | 2750 | 2750 | 2750 | 0 |
| 340 | 20240903 | 135000 | 1860177055 | 2750 | 2750 | 2750 | 2750 | 592 |
| 341 | 20240903 | 134900 | 1858549055 | 2750 | 2750 | 2750 | 2750 | 0 |
| 342 | 20240903 | 134800 | 1858549055 | 2750 | 2750 | 2750 | 2750 | 536 |
| 343 | 20240903 | 134700 | 1857075055 | 2750 | 2745 | 2750 | 2745 | 315 |
| 344 | 20240903 | 134600 | 1856210375 | 2745 | 2745 | 2745 | 2745 | 1 |
| 345 | 20240903 | 134500 | 1856207630 | 2735 | 2735 | 2735 | 2735 | 1199 |
| 346 | 20240903 | 134400 | 1852928365 | 2740 | 2745 | 2745 | 2740 | 660 |
| 347 | 20240903 | 134300 | 1851119915 | 2740 | 2740 | 2740 | 2740 | 0 |
| 348 | 20240903 | 134200 | 1851119915 | 2740 | 2740 | 2740 | 2740 | 0 |
| 349 | 20240903 | 134100 | 1851119915 | 2740 | 2740 | 2740 | 2740 | 0 |
| 350 | 20240903 | 134000 | 1851119915 | 2740 | 2735 | 2740 | 2735 | 19 |
| 351 | 20240903 | 133900 | 1851067860 | 2735 | 2735 | 2735 | 2735 | 200 |
| 352 | 20240903 | 133800 | 1850520860 | 2735 | 2735 | 2735 | 2735 | 26 |
| 353 | 20240903 | 133700 | 1850449750 | 2745 | 2745 | 2745 | 2735 | 405 |
| 354 | 20240903 | 133600 | 1849342035 | 2735 | 2735 | 2735 | 2735 | 701 |
| 355 | 20240903 | 133500 | 1847424800 | 2730 | 2735 | 2735 | 2730 | 1164 |
| 356 | 20240903 | 133400 | 1844241265 | 2735 | 2735 | 2735 | 2735 | 150 |
| 357 | 20240903 | 133300 | 1843831015 | 2750 | 2735 | 2750 | 2730 | 168 |
| 358 | 20240903 | 133200 | 1843371765 | 2750 | 2740 | 2750 | 2740 | 269 |
| 359 | 20240903 | 133100 | 1842634655 | 2740 | 2740 | 2740 | 2740 | 470 |
| 360 | 20240903 | 133000 | 1841346855 | 2740 | 2740 | 2740 | 2740 | 19 |
| 361 | 20240903 | 132900 | 1841294795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 362 | 20240903 | 132800 | 1841294795 | 2730 | 2740 | 2740 | 2730 | 1400 |
| 363 | 20240903 | 132700 | 1837471795 | 2740 | 2740 | 2740 | 2740 | 0 |
| 364 | 20240903 | 132600 | 1837471795 | 2740 | 2730 | 2740 | 2730 | 1536 |
| 365 | 20240903 | 132500 | 1833278405 | 2740 | 2740 | 2740 | 2730 | 133 |
| 366 | 20240903 | 132400 | 1832914675 | 2740 | 2740 | 2740 | 2740 | 0 |
| 367 | 20240903 | 132300 | 1832914675 | 2740 | 2730 | 2740 | 2730 | 96 |
| 368 | 20240903 | 132200 | 1832652425 | 2730 | 2730 | 2730 | 2730 | 61 |
| 369 | 20240903 | 132100 | 1832485895 | 2730 | 2735 | 2735 | 2730 | 3093 |
| 370 | 20240903 | 132000 | 1824039145 | 2735 | 2740 | 2740 | 2730 | 2205 |
| 371 | 20240903 | 131900 | 1818018945 | 2730 | 2730 | 2740 | 2730 | 1327 |
| 372 | 20240903 | 131800 | 1814396205 | 2735 | 2740 | 2740 | 2735 | 3937 |
| 373 | 20240903 | 131700 | 1803621710 | 2755 | 2750 | 2755 | 2750 | 701 |
| 374 | 20240903 | 131600 | 1801693955 | 2750 | 2740 | 2750 | 2740 | 36 |
| 375 | 20240903 | 131500 | 1801595305 | 2740 | 2740 | 2740 | 2740 | 7 |
| 376 | 20240903 | 131400 | 1801576125 | 2740 | 2745 | 2745 | 2740 | 670 |
| 377 | 20240903 | 131300 | 1799737460 | 2745 | 2745 | 2745 | 2745 | 1040 |
| 378 | 20240903 | 131200 | 1796882660 | 2745 | 2745 | 2745 | 2745 | 0 |
| 379 | 20240903 | 131100 | 1796882660 | 2745 | 2745 | 2745 | 2740 | 62 |
| 380 | 20240903 | 131000 | 1796712475 | 2745 | 2745 | 2745 | 2745 | 0 |
| 381 | 20240903 | 130900 | 1796712475 | 2745 | 2745 | 2745 | 2745 | 242 |
| 382 | 20240903 | 130800 | 1796048185 | 2745 | 2740 | 2745 | 2740 | 1052 |
| 383 | 20240903 | 130700 | 1793165700 | 2750 | 2740 | 2750 | 2740 | 413 |
| 384 | 20240903 | 130600 | 1792034070 | 2745 | 2745 | 2745 | 2745 | 469 |
| 385 | 20240903 | 130500 | 1790746665 | 2745 | 2745 | 2745 | 2745 | 7 |
| 386 | 20240903 | 130400 | 1790727450 | 2750 | 2745 | 2750 | 2745 | 628 |
| 387 | 20240903 | 130300 | 1789003565 | 2745 | 2745 | 2745 | 2745 | 1177 |
| 388 | 20240903 | 130200 | 1785772700 | 2740 | 2740 | 2740 | 2740 | 1031 |
| 389 | 20240903 | 130100 | 1782947760 | 2740 | 2740 | 2740 | 2740 | 0 |
| 390 | 20240903 | 130000 | 1782947760 | 2740 | 2740 | 2740 | 2740 | 1 |
| 391 | 20240903 | 125900 | 1782945020 | 2745 | 2735 | 2745 | 2730 | 3001 |
| 392 | 20240903 | 125800 | 1774742165 | 2745 | 2745 | 2745 | 2745 | 0 |
| 393 | 20240903 | 125700 | 1774742165 | 2745 | 2740 | 2745 | 2740 | 74 |
| 394 | 20240903 | 125600 | 1774539350 | 2745 | 2745 | 2745 | 2740 | 40 |
| 395 | 20240903 | 125500 | 1774429565 | 2735 | 2735 | 2735 | 2735 | 213 |
| 396 | 20240903 | 125400 | 1773847010 | 2745 | 2730 | 2745 | 2730 | 51 |
| 397 | 20240903 | 125300 | 1773707765 | 2730 | 2730 | 2730 | 2730 | 0 |
| 398 | 20240903 | 125200 | 1773707765 | 2730 | 2735 | 2735 | 2730 | 409 |
| 399 | 20240903 | 125100 | 1772590675 | 2740 | 2740 | 2740 | 2740 | 2 |
| 400 | 20240903 | 125000 | 1772585195 | 2735 | 2735 | 2745 | 2735 | 1548 |
| 401 | 20240903 | 124900 | 1768351405 | 2745 | 2745 | 2745 | 2735 | 2702 |
| 402 | 20240903 | 124800 | 1760961415 | 2735 | 2735 | 2735 | 2735 | 1500 |
| 403 | 20240903 | 124700 | 1756858915 | 2745 | 2735 | 2745 | 2735 | 31 |
| 404 | 20240903 | 124600 | 1756774120 | 2740 | 2740 | 2740 | 2740 | 301 |
| 405 | 20240903 | 124500 | 1755949380 | 2730 | 2730 | 2730 | 2730 | 500 |
| 406 | 20240903 | 124400 | 1754584380 | 2730 | 2735 | 2735 | 2730 | 6667 |
| 407 | 20240903 | 124300 | 1736381970 | 2745 | 2745 | 2745 | 2745 | 12 |
| 408 | 20240903 | 124200 | 1736349030 | 2745 | 2730 | 2745 | 2730 | 2089 |
| 409 | 20240903 | 124100 | 1730646045 | 2730 | 2735 | 2735 | 2730 | 2569 |
| 410 | 20240903 | 124000 | 1723625575 | 2735 | 2735 | 2740 | 2735 | 3257 |
| 411 | 20240903 | 123900 | 1714717675 | 2740 | 2740 | 2745 | 2735 | 2789 |
| 412 | 20240903 | 123800 | 1707076290 | 2745 | 2745 | 2745 | 2745 | 110 |
| 413 | 20240903 | 123700 | 1706774340 | 2745 | 2745 | 2745 | 2745 | 401 |
| 414 | 20240903 | 123600 | 1705673595 | 2750 | 2750 | 2750 | 2750 | 300 |
| 415 | 20240903 | 123500 | 1704848595 | 2755 | 2755 | 2755 | 2755 | 0 |
| 416 | 20240903 | 123400 | 1704848595 | 2755 | 2755 | 2755 | 2755 | 0 |
| 417 | 20240903 | 123300 | 1704848595 | 2755 | 2750 | 2755 | 2740 | 1817 |
| 418 | 20240903 | 123200 | 1699852365 | 2760 | 2750 | 2760 | 2750 | 2 |
| 419 | 20240903 | 123100 | 1699846855 | 2740 | 2740 | 2750 | 2740 | 3744 |
| 420 | 20240903 | 123000 | 1689587285 | 2750 | 2745 | 2750 | 2740 | 231 |
| 421 | 20240903 | 122900 | 1688953345 | 2745 | 2745 | 2745 | 2740 | 32 |
| 422 | 20240903 | 122800 | 1688865655 | 2740 | 2740 | 2740 | 2740 | 1107 |
| 423 | 20240903 | 122700 | 1685832475 | 2735 | 2735 | 2735 | 2735 | 3529 |
| 424 | 20240903 | 122600 | 1676180660 | 2740 | 2740 | 2740 | 2740 | 6029 |
| 425 | 20240903 | 122500 | 1659661200 | 2740 | 2740 | 2740 | 2740 | 4 |
| 426 | 20240903 | 122400 | 1659650240 | 2750 | 2750 | 2750 | 2750 | 0 |
| 427 | 20240903 | 122300 | 1659650240 | 2750 | 2750 | 2750 | 2750 | 11 |
| 428 | 20240903 | 122200 | 1659619990 | 2740 | 2740 | 2740 | 2740 | 58 |
| 429 | 20240903 | 122100 | 1659461070 | 2740 | 2765 | 2765 | 2740 | 4495 |
| 430 | 20240903 | 122000 | 1647140865 | 2765 | 2750 | 2765 | 2745 | 7292 |
| 431 | 20240903 | 121900 | 1627112685 | 2765 | 2760 | 2765 | 2760 | 2000 |
| 432 | 20240903 | 121800 | 1621583685 | 2750 | 2755 | 2755 | 2750 | 3220 |
| 433 | 20240903 | 121700 | 1612727285 | 2765 | 2765 | 2765 | 2765 | 0 |
| 434 | 20240903 | 121600 | 1612727285 | 2765 | 2765 | 2765 | 2765 | 0 |
| 435 | 20240903 | 121500 | 1612727285 | 2765 | 2765 | 2765 | 2765 | 5 |
| 436 | 20240903 | 121400 | 1612713460 | 2765 | 2765 | 2765 | 2765 | 20 |
| 437 | 20240903 | 121300 | 1612658160 | 2765 | 2765 | 2765 | 2765 | 11 |
| 438 | 20240903 | 121200 | 1612627745 | 2755 | 2760 | 2760 | 2755 | 301 |
| 439 | 20240903 | 121100 | 1611796990 | 2760 | 2755 | 2760 | 2755 | 21 |
| 440 | 20240903 | 121000 | 1611739035 | 2760 | 2760 | 2760 | 2760 | 0 |
| 441 | 20240903 | 120900 | 1611739035 | 2760 | 2760 | 2760 | 2760 | 5 |
| 442 | 20240903 | 120800 | 1611725235 | 2750 | 2750 | 2750 | 2750 | 1934 |
| 443 | 20240903 | 120700 | 1606406735 | 2745 | 2745 | 2745 | 2745 | 7 |
| 444 | 20240903 | 120600 | 1606387520 | 2750 | 2750 | 2750 | 2750 | 185 |
| 445 | 20240903 | 120500 | 1605878770 | 2750 | 2750 | 2750 | 2750 | 1522 |
| 446 | 20240903 | 120400 | 1601693270 | 2750 | 2750 | 2750 | 2740 | 21426 |
| 447 | 20240903 | 120300 | 1542911515 | 2750 | 2755 | 2755 | 2750 | 4185 |
| 448 | 20240903 | 120200 | 1531382865 | 2755 | 2755 | 2755 | 2755 | 1054 |
| 449 | 20240903 | 120100 | 1528479095 | 2765 | 2765 | 2765 | 2765 | 7 |
| 450 | 20240903 | 120000 | 1528459740 | 2765 | 2760 | 2765 | 2755 | 3163 |
| 451 | 20240903 | 115900 | 1519731070 | 2760 | 2765 | 2765 | 2760 | 1210 |
| 452 | 20240903 | 115800 | 1516391420 | 2765 | 2765 | 2765 | 2765 | 3408 |
| 453 | 20240903 | 115700 | 1506968300 | 2770 | 2770 | 2770 | 2770 | 391 |
| 454 | 20240903 | 115600 | 1505885230 | 2770 | 2765 | 2770 | 2765 | 383 |
| 455 | 20240903 | 115500 | 1504826170 | 2770 | 2770 | 2770 | 2770 | 1000 |
| 456 | 20240903 | 115400 | 1502056170 | 2770 | 2770 | 2770 | 2770 | 585 |
| 457 | 20240903 | 115300 | 1500435720 | 2770 | 2770 | 2770 | 2770 | 330 |
| 458 | 20240903 | 115200 | 1499521620 | 2770 | 2770 | 2770 | 2770 | 0 |
| 459 | 20240903 | 115100 | 1499521620 | 2770 | 2770 | 2770 | 2770 | 426 |
| 460 | 20240903 | 115000 | 1498341600 | 2770 | 2770 | 2770 | 2770 | 574 |
| 461 | 20240903 | 114900 | 1496751620 | 2770 | 2770 | 2770 | 2770 | 2623 |
| 462 | 20240903 | 114800 | 1489485910 | 2775 | 2775 | 2775 | 2775 | 100 |
| 463 | 20240903 | 114700 | 1489208410 | 2770 | 2770 | 2770 | 2770 | 0 |
| 464 | 20240903 | 114600 | 1489208410 | 2770 | 2770 | 2770 | 2770 | 0 |
| 465 | 20240903 | 114500 | 1489208410 | 2770 | 2775 | 2775 | 2770 | 700 |
| 466 | 20240903 | 114400 | 1487269160 | 2780 | 2780 | 2780 | 2780 | 0 |
| 467 | 20240903 | 114300 | 1487269160 | 2780 | 2780 | 2780 | 2780 | 801 |
| 468 | 20240903 | 114200 | 1485042380 | 2780 | 2780 | 2780 | 2780 | 0 |
| 469 | 20240903 | 114100 | 1485042380 | 2780 | 2780 | 2780 | 2780 | 55 |
| 470 | 20240903 | 114000 | 1484889480 | 2780 | 2780 | 2780 | 2780 | 1002 |
| 471 | 20240903 | 113900 | 1482103920 | 2770 | 2770 | 2770 | 2770 | 2000 |
| 472 | 20240903 | 113800 | 1476563920 | 2770 | 2770 | 2770 | 2770 | 15 |
| 473 | 20240903 | 113700 | 1476522370 | 2770 | 2770 | 2770 | 2770 | 680 |
| 474 | 20240903 | 113600 | 1474638770 | 2780 | 2780 | 2780 | 2780 | 1 |
| 475 | 20240903 | 113500 | 1474635990 | 2780 | 2770 | 2780 | 2770 | 12354 |
| 476 | 20240903 | 113400 | 1440364920 | 2770 | 2770 | 2770 | 2770 | 30 |
| 477 | 20240903 | 113300 | 1440281820 | 2765 | 2770 | 2770 | 2765 | 1232 |
| 478 | 20240903 | 113200 | 1436872830 | 2770 | 2770 | 2770 | 2765 | 295 |
| 479 | 20240903 | 113100 | 1436056730 | 2770 | 2775 | 2775 | 2760 | 16320 |
| 480 | 20240903 | 113000 | 1390899680 | 2770 | 2780 | 2780 | 2770 | 7561 |
| 481 | 20240903 | 112900 | 1369899140 | 2780 | 2785 | 2800 | 2780 | 5245 |
| 482 | 20240903 | 112800 | 1355293320 | 2790 | 2795 | 2800 | 2790 | 1002 |
| 483 | 20240903 | 112700 | 1352497705 | 2790 | 2790 | 2790 | 2790 | 13 |
| 484 | 20240903 | 112600 | 1352461435 | 2800 | 2800 | 2800 | 2790 | 4648 |
| 485 | 20240903 | 112500 | 1339492975 | 2800 | 2795 | 2800 | 2795 | 120 |
| 486 | 20240903 | 112400 | 1339157480 | 2795 | 2795 | 2805 | 2790 | 3197 |
| 487 | 20240903 | 112300 | 1330221820 | 2805 | 2795 | 2805 | 2795 | 694 |
| 488 | 20240903 | 112200 | 1328282030 | 2800 | 2800 | 2800 | 2800 | 2106 |
| 489 | 20240903 | 112100 | 1322385230 | 2800 | 2800 | 2805 | 2800 | 50 |
| 490 | 20240903 | 112000 | 1322245075 | 2805 | 2805 | 2805 | 2805 | 503 |
| 491 | 20240903 | 111900 | 1320834160 | 2810 | 2810 | 2810 | 2800 | 5820 |
| 492 | 20240903 | 111800 | 1304507695 | 2810 | 2815 | 2815 | 2810 | 1578 |
| 493 | 20240903 | 111700 | 1300072910 | 2820 | 2820 | 2820 | 2820 | 58 |
| 494 | 20240903 | 111600 | 1299909350 | 2820 | 2820 | 2820 | 2820 | 0 |
| 495 | 20240903 | 111500 | 1299909350 | 2820 | 2820 | 2820 | 2820 | 33 |
| 496 | 20240903 | 111400 | 1299816290 | 2825 | 2815 | 2825 | 2815 | 312 |
| 497 | 20240903 | 111300 | 1298937915 | 2815 | 2815 | 2815 | 2815 | 3 |
| 498 | 20240903 | 111200 | 1298929470 | 2815 | 2815 | 2815 | 2815 | 200 |
| 499 | 20240903 | 111100 | 1298366470 | 2820 | 2820 | 2820 | 2815 | 1241 |
| 500 | 20240903 | 111000 | 1294868050 | 2820 | 2830 | 2830 | 2820 | 1005 |
| 501 | 20240903 | 110900 | 1292033940 | 2830 | 2830 | 2830 | 2830 | 542 |
| 502 | 20240903 | 110800 | 1290500080 | 2830 | 2825 | 2830 | 2825 | 6 |
| 503 | 20240903 | 110700 | 1290483125 | 2830 | 2820 | 2830 | 2820 | 1048 |
| 504 | 20240903 | 110600 | 1287517800 | 2825 | 2825 | 2825 | 2820 | 1750 |
| 505 | 20240903 | 110500 | 1282576030 | 2830 | 2830 | 2830 | 2830 | 2264 |
| 506 | 20240903 | 110400 | 1276168910 | 2830 | 2825 | 2830 | 2825 | 1007 |
| 507 | 20240903 | 110300 | 1273324095 | 2825 | 2840 | 2840 | 2825 | 571 |
| 508 | 20240903 | 110200 | 1271709560 | 2835 | 2835 | 2835 | 2830 | 2690 |
| 509 | 20240903 | 110100 | 1264090170 | 2835 | 2835 | 2835 | 2835 | 1082 |
| 510 | 20240903 | 110000 | 1261022700 | 2830 | 2835 | 2835 | 2830 | 976 |
| 511 | 20240903 | 105900 | 1258255875 | 2835 | 2830 | 2835 | 2830 | 121 |
| 512 | 20240903 | 105800 | 1257913345 | 2830 | 2830 | 2835 | 2830 | 9653 |
| 513 | 20240903 | 105700 | 1230582235 | 2830 | 2830 | 2835 | 2825 | 4717 |
| 514 | 20240903 | 105600 | 1217232980 | 2825 | 2825 | 2825 | 2825 | 2946 |
| 515 | 20240903 | 105500 | 1208910530 | 2825 | 2825 | 2825 | 2820 | 1284 |
| 516 | 20240903 | 105400 | 1205283260 | 2825 | 2820 | 2825 | 2820 | 5716 |
| 517 | 20240903 | 105300 | 1189162240 | 2820 | 2820 | 2820 | 2820 | 0 |
| 518 | 20240903 | 105200 | 1189162240 | 2820 | 2810 | 2820 | 2810 | 7 |
| 519 | 20240903 | 105100 | 1189142510 | 2810 | 2810 | 2810 | 2810 | 352 |
| 520 | 20240903 | 105000 | 1188153390 | 2815 | 2815 | 2815 | 2815 | 0 |
| 521 | 20240903 | 104900 | 1188153390 | 2815 | 2810 | 2820 | 2800 | 7602 |
| 522 | 20240903 | 104800 | 1166804905 | 2820 | 2815 | 2820 | 2815 | 956 |
| 523 | 20240903 | 104700 | 1164111990 | 2815 | 2815 | 2820 | 2815 | 572 |
| 524 | 20240903 | 104600 | 1162501650 | 2820 | 2810 | 2820 | 2810 | 470 |
| 525 | 20240903 | 104500 | 1161177140 | 2810 | 2810 | 2815 | 2810 | 2332 |
| 526 | 20240903 | 104400 | 1154612665 | 2815 | 2815 | 2815 | 2815 | 0 |
| 527 | 20240903 | 104300 | 1154612665 | 2815 | 2815 | 2815 | 2815 | 0 |
| 528 | 20240903 | 104200 | 1154612665 | 2815 | 2815 | 2815 | 2805 | 727 |
| 529 | 20240903 | 104100 | 1152566260 | 2815 | 2815 | 2815 | 2815 | 162 |
| 530 | 20240903 | 104000 | 1152110230 | 2800 | 2800 | 2800 | 2800 | 0 |
| 531 | 20240903 | 103900 | 1152110230 | 2800 | 2800 | 2800 | 2800 | 0 |
| 532 | 20240903 | 103800 | 1152110230 | 2800 | 2800 | 2800 | 2800 | 671 |
| 533 | 20240903 | 103700 | 1150231430 | 2800 | 2810 | 2820 | 2800 | 5120 |
| 534 | 20240903 | 103600 | 1135817885 | 2805 | 2805 | 2805 | 2805 | 2002 |
| 535 | 20240903 | 103500 | 1130202275 | 2805 | 2810 | 2810 | 2805 | 8550 |
| 536 | 20240903 | 103400 | 1106212240 | 2805 | 2810 | 2810 | 2805 | 1642 |
| 537 | 20240903 | 103300 | 1101602490 | 2810 | 2815 | 2815 | 2810 | 6 |
| 538 | 20240903 | 103200 | 1101585625 | 2815 | 2815 | 2815 | 2815 | 2 |
| 539 | 20240903 | 103100 | 1101579995 | 2815 | 2810 | 2815 | 2800 | 5082 |
| 540 | 20240903 | 103000 | 1087304515 | 2810 | 2810 | 2810 | 2805 | 766 |
| 541 | 20240903 | 102900 | 1085155835 | 2805 | 2805 | 2810 | 2805 | 3722 |
| 542 | 20240903 | 102800 | 1074710550 | 2805 | 2815 | 2815 | 2805 | 208 |
| 543 | 20240903 | 102700 | 1074127045 | 2810 | 2810 | 2815 | 2810 | 1816 |
| 544 | 20240903 | 102600 | 1069024060 | 2810 | 2805 | 2810 | 2805 | 1997 |
| 545 | 20240903 | 102500 | 1063422440 | 2805 | 2810 | 2810 | 2805 | 201 |
| 546 | 20240903 | 102400 | 1062857635 | 2810 | 2805 | 2815 | 2805 | 304 |
| 547 | 20240903 | 102300 | 1062003335 | 2815 | 2815 | 2815 | 2805 | 183 |
| 548 | 20240903 | 102200 | 1061488750 | 2815 | 2815 | 2815 | 2815 | 200 |
| 549 | 20240903 | 102100 | 1060925750 | 2815 | 2800 | 2815 | 2800 | 1531 |
| 550 | 20240903 | 102000 | 1056620800 | 2800 | 2810 | 2810 | 2800 | 4762 |
| 551 | 20240903 | 101900 | 1043255560 | 2820 | 2810 | 2820 | 2810 | 6072 |
| 552 | 20240903 | 101800 | 1026193230 | 2810 | 2820 | 2820 | 2810 | 3556 |
| 553 | 20240903 | 101700 | 1016196870 | 2820 | 2820 | 2820 | 2820 | 20 |
| 554 | 20240903 | 101600 | 1016140470 | 2820 | 2815 | 2820 | 2815 | 698 |
| 555 | 20240903 | 101500 | 1014174020 | 2815 | 2815 | 2820 | 2815 | 2042 |
| 556 | 20240903 | 101400 | 1008420980 | 2815 | 2815 | 2815 | 2810 | 240 |
| 557 | 20240903 | 101300 | 1007745530 | 2815 | 2820 | 2820 | 2815 | 1672 |
| 558 | 20240903 | 101200 | 1003034595 | 2820 | 2810 | 2820 | 2810 | 2031 |
| 559 | 20240903 | 101100 | 997314910 | 2815 | 2815 | 2815 | 2815 | 181 |
| 560 | 20240903 | 101000 | 996805395 | 2815 | 2815 | 2820 | 2810 | 7242 |
| 561 | 20240903 | 100900 | 976402725 | 2815 | 2815 | 2815 | 2810 | 241 |
| 562 | 20240903 | 100800 | 975724530 | 2815 | 2810 | 2815 | 2810 | 751 |
| 563 | 20240903 | 100700 | 973613870 | 2800 | 2800 | 2805 | 2800 | 3000 |
| 564 | 20240903 | 100600 | 965207660 | 2800 | 2815 | 2815 | 2800 | 1721 |
| 565 | 20240903 | 100500 | 960372705 | 2815 | 2800 | 2815 | 2800 | 5574 |
| 566 | 20240903 | 100400 | 944709705 | 2810 | 2810 | 2810 | 2810 | 2108 |
| 567 | 20240903 | 100300 | 938786225 | 2805 | 2800 | 2805 | 2800 | 3014 |
| 568 | 20240903 | 100200 | 930336450 | 2800 | 2800 | 2800 | 2800 | 337 |
| 569 | 20240903 | 100100 | 929392850 | 2800 | 2790 | 2800 | 2790 | 1026 |
| 570 | 20240903 | 100000 | 926523470 | 2790 | 2795 | 2795 | 2790 | 1819 |
| 571 | 20240903 | 095900 | 921443460 | 2795 | 2800 | 2800 | 2795 | 74 |
| 572 | 20240903 | 095800 | 921236510 | 2800 | 2795 | 2800 | 2795 | 481 |
| 573 | 20240903 | 095700 | 919891525 | 2800 | 2800 | 2800 | 2790 | 1722 |
| 574 | 20240903 | 095600 | 915071700 | 2790 | 2790 | 2800 | 2790 | 2456 |
| 575 | 20240903 | 095500 | 908211885 | 2790 | 2800 | 2800 | 2790 | 8646 |
| 576 | 20240903 | 095400 | 884058025 | 2800 | 2800 | 2800 | 2800 | 3660 |
| 577 | 20240903 | 095300 | 873810025 | 2800 | 2805 | 2805 | 2800 | 453 |
| 578 | 20240903 | 095200 | 872539375 | 2805 | 2805 | 2810 | 2805 | 9925 |
| 579 | 20240903 | 095100 | 844694785 | 2805 | 2805 | 2805 | 2800 | 5261 |
| 580 | 20240903 | 095000 | 829937720 | 2810 | 2810 | 2810 | 2805 | 1201 |
| 581 | 20240903 | 094900 | 826563910 | 2810 | 2810 | 2810 | 2810 | 3769 |
| 582 | 20240903 | 094800 | 815973020 | 2810 | 2815 | 2815 | 2805 | 6002 |
| 583 | 20240903 | 094700 | 799106165 | 2815 | 2805 | 2815 | 2805 | 7669 |
| 584 | 20240903 | 094600 | 777561065 | 2805 | 2800 | 2805 | 2800 | 1394 |
| 585 | 20240903 | 094500 | 773651000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 586 | 20240903 | 094400 | 773651000 | 2800 | 2795 | 2800 | 2795 | 818 |
| 587 | 20240903 | 094300 | 771361100 | 2800 | 2800 | 2800 | 2800 | 3331 |
| 588 | 20240903 | 094200 | 762034300 | 2800 | 2800 | 2805 | 2800 | 1088 |
| 589 | 20240903 | 094100 | 758982875 | 2800 | 2805 | 2810 | 2800 | 17744 |
| 590 | 20240903 | 094000 | 709136945 | 2805 | 2785 | 2805 | 2785 | 10043 |
| 591 | 20240903 | 093900 | 681040155 | 2790 | 2790 | 2790 | 2785 | 3685 |
| 592 | 20240903 | 093800 | 670760810 | 2785 | 2790 | 2795 | 2785 | 3435 |
| 593 | 20240903 | 093700 | 661177205 | 2790 | 2795 | 2795 | 2790 | 984 |
| 594 | 20240903 | 093600 | 658431820 | 2790 | 2785 | 2795 | 2785 | 6909 |
| 595 | 20240903 | 093500 | 639177480 | 2785 | 2785 | 2785 | 2785 | 312 |
| 596 | 20240903 | 093400 | 638308560 | 2785 | 2780 | 2785 | 2780 | 805 |
| 597 | 20240903 | 093300 | 636070650 | 2785 | 2775 | 2785 | 2775 | 2129 |
| 598 | 20240903 | 093200 | 630152930 | 2780 | 2780 | 2780 | 2775 | 4487 |
| 599 | 20240903 | 093100 | 617689180 | 2780 | 2785 | 2785 | 2780 | 516 |
| 600 | 20240903 | 093000 | 616252315 | 2785 | 2785 | 2785 | 2785 | 3694 |
| 601 | 20240903 | 092900 | 605964525 | 2790 | 2790 | 2790 | 2790 | 615 |
| 602 | 20240903 | 092800 | 604248675 | 2790 | 2775 | 2790 | 2775 | 3882 |
| 603 | 20240903 | 092700 | 593441325 | 2775 | 2790 | 2795 | 2775 | 4741 |
| 604 | 20240903 | 092600 | 580273030 | 2790 | 2770 | 2790 | 2770 | 4226 |
| 605 | 20240903 | 092500 | 568538455 | 2770 | 2775 | 2775 | 2770 | 2950 |
| 606 | 20240903 | 092400 | 560364300 | 2780 | 2770 | 2780 | 2765 | 6709 |
| 607 | 20240903 | 092300 | 541790315 | 2765 | 2775 | 2775 | 2765 | 4013 |
| 608 | 20240903 | 092200 | 530668815 | 2775 | 2775 | 2780 | 2775 | 10304 |
| 609 | 20240903 | 092100 | 502068810 | 2780 | 2780 | 2790 | 2780 | 4192 |
| 610 | 20240903 | 092000 | 490395050 | 2780 | 2775 | 2795 | 2775 | 1869 |
| 611 | 20240903 | 091900 | 485193230 | 2780 | 2790 | 2790 | 2780 | 7564 |
| 612 | 20240903 | 091800 | 464165280 | 2780 | 2795 | 2795 | 2780 | 7280 |
| 613 | 20240903 | 091700 | 443882075 | 2795 | 2795 | 2805 | 2795 | 3291 |
| 614 | 20240903 | 091600 | 434678635 | 2795 | 2805 | 2805 | 2785 | 8372 |
| 615 | 20240903 | 091500 | 411284490 | 2800 | 2795 | 2800 | 2785 | 11447 |
| 616 | 20240903 | 091400 | 379371455 | 2790 | 2805 | 2810 | 2790 | 7494 |
| 617 | 20240903 | 091300 | 358409590 | 2810 | 2805 | 2815 | 2790 | 14001 |
| 618 | 20240903 | 091200 | 319155730 | 2790 | 2785 | 2810 | 2780 | 29027 |
| 619 | 20240903 | 091100 | 238020225 | 2785 | 2775 | 2785 | 2770 | 9276 |
| 620 | 20240903 | 091000 | 212239995 | 2775 | 2750 | 2775 | 2750 | 10216 |
| 621 | 20240903 | 090900 | 183951980 | 2755 | 2755 | 2755 | 2755 | 43 |
| 622 | 20240903 | 090800 | 183833515 | 2745 | 2760 | 2760 | 2745 | 4705 |
| 623 | 20240903 | 090700 | 170899795 | 2750 | 2760 | 2765 | 2750 | 4415 |
| 624 | 20240903 | 090600 | 158745585 | 2765 | 2755 | 2765 | 2750 | 12280 |
| 625 | 20240903 | 090500 | 124914150 | 2755 | 2755 | 2760 | 2755 | 1206 |
| 626 | 20240903 | 090400 | 121585865 | 2765 | 2760 | 2770 | 2760 | 4783 |
| 627 | 20240903 | 090300 | 108373280 | 2760 | 2740 | 2760 | 2740 | 5662 |
| 628 | 20240903 | 090200 | 92830000 | 2740 | 2745 | 2760 | 2735 | 10195 |
| 629 | 20240903 | 090100 | 64855160 | 2750 | 2760 | 2765 | 2745 | 5744 |
| 630 | 20240903 | 090000 | 49041905 | 2760 | 2745 | 2770 | 2745 | 17833 |