30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 185900 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 141105 |
| 3 | 20240925 | 185800 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 4 | 20240925 | 185700 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 5 | 20240925 | 185600 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 6 | 20240925 | 185500 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 7 | 20240925 | 185400 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 8 | 20240925 | 185300 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 9 | 20240925 | 185200 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 10 | 20240925 | 185100 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 11 | 20240925 | 185000 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 12 | 20240925 | 184900 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 13 | 20240925 | 184800 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 14 | 20240925 | 184700 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 15 | 20240925 | 184600 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 16 | 20240925 | 184500 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 17 | 20240925 | 184400 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 18 | 20240925 | 184300 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 19 | 20240925 | 184200 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 20 | 20240925 | 184100 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 21 | 20240925 | 184000 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 22 | 20240925 | 183900 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 23 | 20240925 | 183800 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 24 | 20240925 | 183700 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 25 | 20240925 | 183600 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 26 | 20240925 | 183500 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 27 | 20240925 | 183400 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 28 | 20240925 | 183300 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 29 | 20240925 | 183200 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 30 | 20240925 | 183100 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 31 | 20240925 | 183000 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 32 | 20240925 | 182900 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 141105 |
| 33 | 20240925 | 182800 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 34 | 20240925 | 182700 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 35 | 20240925 | 182600 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 36 | 20240925 | 182500 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 37 | 20240925 | 182400 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 38 | 20240925 | 182300 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 39 | 20240925 | 182200 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 40 | 20240925 | 182100 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 41 | 20240925 | 182000 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 42 | 20240925 | 181900 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 43 | 20240925 | 181800 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 44 | 20240925 | 181700 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 45 | 20240925 | 181600 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 46 | 20240925 | 181500 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 47 | 20240925 | 181400 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 48 | 20240925 | 181300 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 49 | 20240925 | 181200 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 50 | 20240925 | 181100 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 51 | 20240925 | 181000 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 52 | 20240925 | 180900 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 53 | 20240925 | 180800 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 54 | 20240925 | 180700 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 55 | 20240925 | 180600 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 56 | 20240925 | 180500 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 57 | 20240925 | 180400 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 58 | 20240925 | 180300 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 59 | 20240925 | 180200 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 60 | 20240925 | 180100 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 61 | 20240925 | 180000 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 62 | 20240925 | 175900 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 141105 |
| 63 | 20240925 | 175800 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 64 | 20240925 | 175700 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 65 | 20240925 | 175600 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 66 | 20240925 | 175500 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 67 | 20240925 | 175400 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 68 | 20240925 | 175300 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 69 | 20240925 | 175200 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 70 | 20240925 | 175100 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 71 | 20240925 | 175000 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 72 | 20240925 | 174900 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 73 | 20240925 | 174800 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 74 | 20240925 | 174700 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 75 | 20240925 | 174600 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 76 | 20240925 | 174500 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 77 | 20240925 | 174400 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 78 | 20240925 | 174300 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 79 | 20240925 | 174200 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 80 | 20240925 | 174100 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 81 | 20240925 | 174000 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 82 | 20240925 | 173900 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 83 | 20240925 | 173800 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 84 | 20240925 | 173700 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 85 | 20240925 | 173600 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 86 | 20240925 | 173500 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 87 | 20240925 | 173400 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 88 | 20240925 | 173300 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 89 | 20240925 | 173200 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 90 | 20240925 | 173100 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 91 | 20240925 | 173000 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 92 | 20240925 | 172900 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 141105 |
| 93 | 20240925 | 172800 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 94 | 20240925 | 172700 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 95 | 20240925 | 172600 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 96 | 20240925 | 172500 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 97 | 20240925 | 172400 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 98 | 20240925 | 172300 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 99 | 20240925 | 172200 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 100 | 20240925 | 172100 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 101 | 20240925 | 172000 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 102 | 20240925 | 171900 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 103 | 20240925 | 171800 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 104 | 20240925 | 171700 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 105 | 20240925 | 171600 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 106 | 20240925 | 171500 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 107 | 20240925 | 171400 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 108 | 20240925 | 171300 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 109 | 20240925 | 171200 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 110 | 20240925 | 171100 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 111 | 20240925 | 171000 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 112 | 20240925 | 170900 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 113 | 20240925 | 170800 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 114 | 20240925 | 170700 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 115 | 20240925 | 170600 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 116 | 20240925 | 170500 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 117 | 20240925 | 170400 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 118 | 20240925 | 170300 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 119 | 20240925 | 170200 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 120 | 20240925 | 170100 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 121 | 20240925 | 170000 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 122 | 20240925 | 165900 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 141105 |
| 123 | 20240925 | 165800 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 124 | 20240925 | 165700 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 125 | 20240925 | 165600 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 126 | 20240925 | 165500 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 127 | 20240925 | 165400 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 128 | 20240925 | 165300 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 129 | 20240925 | 165200 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 130 | 20240925 | 165100 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 131 | 20240925 | 165000 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 132 | 20240925 | 164900 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 133 | 20240925 | 164800 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 134 | 20240925 | 164700 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 135 | 20240925 | 164600 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 136 | 20240925 | 164500 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 137 | 20240925 | 164400 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 138 | 20240925 | 164300 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 139 | 20240925 | 164200 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 140 | 20240925 | 164100 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 141 | 20240925 | 164000 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 142 | 20240925 | 163900 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 143 | 20240925 | 163800 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 144 | 20240925 | 163700 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 145 | 20240925 | 163600 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 146 | 20240925 | 163500 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 147 | 20240925 | 163400 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 148 | 20240925 | 163300 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 149 | 20240925 | 163200 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 150 | 20240925 | 163100 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 151 | 20240925 | 163000 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 152 | 20240925 | 162900 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 141105 |
| 153 | 20240925 | 162800 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 154 | 20240925 | 162700 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 155 | 20240925 | 162600 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 156 | 20240925 | 162500 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 157 | 20240925 | 162400 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 158 | 20240925 | 162300 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 159 | 20240925 | 162200 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 160 | 20240925 | 162100 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 161 | 20240925 | 162000 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 162 | 20240925 | 161900 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 163 | 20240925 | 161800 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 164 | 20240925 | 161700 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 165 | 20240925 | 161600 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 166 | 20240925 | 161500 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 167 | 20240925 | 161400 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 168 | 20240925 | 161300 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 169 | 20240925 | 161200 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 170 | 20240925 | 161100 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 171 | 20240925 | 161000 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 172 | 20240925 | 160900 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 173 | 20240925 | 160800 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 174 | 20240925 | 160700 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 175 | 20240925 | 160600 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 176 | 20240925 | 160500 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 177 | 20240925 | 160400 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 178 | 20240925 | 160300 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 179 | 20240925 | 160200 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 180 | 20240925 | 160100 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 181 | 20240925 | 160000 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 182 | 20240925 | 155900 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 141105 |
| 183 | 20240925 | 155800 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 184 | 20240925 | 155700 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 185 | 20240925 | 155600 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 186 | 20240925 | 155500 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 187 | 20240925 | 155400 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 188 | 20240925 | 155300 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 189 | 20240925 | 155200 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 190 | 20240925 | 155100 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 191 | 20240925 | 155000 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 192 | 20240925 | 154900 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 193 | 20240925 | 154800 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 194 | 20240925 | 154700 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 195 | 20240925 | 154600 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 196 | 20240925 | 154500 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 197 | 20240925 | 154400 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 198 | 20240925 | 154300 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 199 | 20240925 | 154200 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 200 | 20240925 | 154100 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 201 | 20240925 | 154000 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 202 | 20240925 | 153900 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 203 | 20240925 | 153800 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 204 | 20240925 | 153700 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 205 | 20240925 | 153600 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 206 | 20240925 | 153500 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 207 | 20240925 | 153400 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 208 | 20240925 | 153300 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 209 | 20240925 | 153200 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 210 | 20240925 | 153100 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 0 |
| 211 | 20240925 | 153000 | 10218763185 | 4030 | 4030 | 4030 | 4030 | 141105 |
| 212 | 20240925 | 152900 | 9650110035 | 3960 | 3960 | 3960 | 3960 | 0 |
| 213 | 20240925 | 152800 | 9650110035 | 3960 | 3960 | 3960 | 3960 | 0 |
| 214 | 20240925 | 152700 | 9650110035 | 3960 | 3960 | 3960 | 3960 | 0 |
| 215 | 20240925 | 152600 | 9650110035 | 3960 | 3960 | 3960 | 3960 | 0 |
| 216 | 20240925 | 152500 | 9650110035 | 3960 | 3960 | 3960 | 3960 | 0 |
| 217 | 20240925 | 152400 | 9650110035 | 3960 | 3960 | 3960 | 3960 | 0 |
| 218 | 20240925 | 152300 | 9650110035 | 3960 | 3960 | 3960 | 3960 | 0 |
| 219 | 20240925 | 152200 | 9650110035 | 3960 | 3960 | 3960 | 3960 | 0 |
| 220 | 20240925 | 152100 | 9650110035 | 3960 | 3960 | 3960 | 3960 | 0 |
| 221 | 20240925 | 152000 | 9650110035 | 3960 | 3960 | 3960 | 3960 | 0 |
| 222 | 20240925 | 151900 | 9650110035 | 3960 | 3915 | 3980 | 3910 | 136809 |
| 223 | 20240925 | 151800 | 9110351590 | 3920 | 3870 | 3930 | 3865 | 91290 |
| 224 | 20240925 | 151700 | 8753449115 | 3870 | 3870 | 3885 | 3835 | 30807 |
| 225 | 20240925 | 151600 | 8634348930 | 3870 | 3820 | 3890 | 3815 | 52001 |
| 226 | 20240925 | 151500 | 8433338255 | 3820 | 3850 | 3855 | 3810 | 74200 |
| 227 | 20240925 | 151400 | 8149170740 | 3860 | 3895 | 3900 | 3850 | 35944 |
| 228 | 20240925 | 151300 | 8010131685 | 3900 | 3875 | 3905 | 3860 | 41379 |
| 229 | 20240925 | 151200 | 7849741135 | 3880 | 3865 | 3905 | 3860 | 79062 |
| 230 | 20240925 | 151100 | 7542994410 | 3865 | 3970 | 3980 | 3840 | 160176 |
| 231 | 20240925 | 151000 | 6920091550 | 3980 | 3950 | 4000 | 3915 | 177726 |
| 232 | 20240925 | 150900 | 6215684320 | 3950 | 4095 | 4100 | 3885 | 390252 |
| 233 | 20240925 | 150800 | 4642089100 | 4030 | 4030 | 4030 | 4030 | 0 |
| 234 | 20240925 | 150700 | 4642089100 | 4030 | 3935 | 4030 | 3890 | 165185 |
| 235 | 20240925 | 150600 | 3985874320 | 3920 | 3860 | 3940 | 3845 | 138060 |
| 236 | 20240925 | 150500 | 3448385420 | 3865 | 3790 | 3870 | 3785 | 37528 |
| 237 | 20240925 | 150400 | 3304892435 | 3790 | 3790 | 3790 | 3785 | 6945 |
| 238 | 20240925 | 150300 | 3278580495 | 3785 | 3790 | 3795 | 3780 | 8400 |
| 239 | 20240925 | 150200 | 3246748985 | 3790 | 3765 | 3790 | 3765 | 14105 |
| 240 | 20240925 | 150100 | 3193465900 | 3765 | 3800 | 3805 | 3765 | 24911 |
| 241 | 20240925 | 150000 | 3099225715 | 3785 | 3790 | 3810 | 3780 | 23355 |
| 242 | 20240925 | 145900 | 3010589015 | 3800 | 3800 | 3820 | 3790 | 39204 |
| 243 | 20240925 | 145800 | 2861465815 | 3800 | 3805 | 3825 | 3790 | 34360 |
| 244 | 20240925 | 145700 | 2730698295 | 3805 | 3795 | 3830 | 3790 | 68771 |
| 245 | 20240925 | 145600 | 2469051715 | 3790 | 3765 | 3795 | 3760 | 34382 |
| 246 | 20240925 | 145500 | 2339092320 | 3760 | 3755 | 3760 | 3750 | 45820 |
| 247 | 20240925 | 145400 | 2166946295 | 3755 | 3735 | 3760 | 3730 | 6814 |
| 248 | 20240925 | 145300 | 2141397055 | 3735 | 3720 | 3735 | 3720 | 4210 |
| 249 | 20240925 | 145200 | 2125674210 | 3735 | 3760 | 3760 | 3725 | 15444 |
| 250 | 20240925 | 145100 | 2067821920 | 3765 | 3725 | 3765 | 3720 | 17924 |
| 251 | 20240925 | 145000 | 2000643170 | 3715 | 3710 | 3720 | 3705 | 4310 |
| 252 | 20240925 | 144900 | 1984631305 | 3705 | 3690 | 3705 | 3690 | 769 |
| 253 | 20240925 | 144800 | 1981785225 | 3690 | 3685 | 3690 | 3685 | 560 |
| 254 | 20240925 | 144700 | 1979719190 | 3685 | 3690 | 3690 | 3685 | 664 |
| 255 | 20240925 | 144600 | 1977272165 | 3695 | 3690 | 3695 | 3690 | 40 |
| 256 | 20240925 | 144500 | 1977124535 | 3700 | 3690 | 3700 | 3690 | 845 |
| 257 | 20240925 | 144400 | 1974001185 | 3690 | 3685 | 3690 | 3685 | 924 |
| 258 | 20240925 | 144300 | 1970596075 | 3685 | 3690 | 3690 | 3685 | 1584 |
| 259 | 20240925 | 144200 | 1964756145 | 3690 | 3700 | 3700 | 3690 | 443 |
| 260 | 20240925 | 144100 | 1963121395 | 3700 | 3700 | 3700 | 3695 | 50 |
| 261 | 20240925 | 144000 | 1962936460 | 3695 | 3690 | 3695 | 3690 | 2184 |
| 262 | 20240925 | 143900 | 1954867565 | 3685 | 3685 | 3695 | 3680 | 2256 |
| 263 | 20240925 | 143800 | 1946556985 | 3685 | 3690 | 3690 | 3685 | 665 |
| 264 | 20240925 | 143700 | 1944105710 | 3695 | 3690 | 3695 | 3690 | 1473 |
| 265 | 20240925 | 143600 | 1938670335 | 3695 | 3685 | 3695 | 3685 | 502 |
| 266 | 20240925 | 143500 | 1936820450 | 3690 | 3700 | 3700 | 3690 | 875 |
| 267 | 20240925 | 143400 | 1933583080 | 3700 | 3700 | 3700 | 3700 | 10 |
| 268 | 20240925 | 143300 | 1933546080 | 3700 | 3700 | 3700 | 3700 | 15 |
| 269 | 20240925 | 143200 | 1933490580 | 3690 | 3695 | 3695 | 3690 | 6359 |
| 270 | 20240925 | 143100 | 1910024775 | 3700 | 3700 | 3700 | 3700 | 23 |
| 271 | 20240925 | 143000 | 1909939675 | 3710 | 3710 | 3710 | 3710 | 10 |
| 272 | 20240925 | 142900 | 1909902575 | 3700 | 3700 | 3700 | 3700 | 305 |
| 273 | 20240925 | 142800 | 1908774075 | 3695 | 3695 | 3695 | 3695 | 0 |
| 274 | 20240925 | 142700 | 1908774075 | 3695 | 3695 | 3695 | 3695 | 100 |
| 275 | 20240925 | 142600 | 1908404575 | 3695 | 3695 | 3695 | 3695 | 422 |
| 276 | 20240925 | 142500 | 1906845285 | 3690 | 3695 | 3695 | 3690 | 556 |
| 277 | 20240925 | 142400 | 1904791095 | 3705 | 3700 | 3705 | 3700 | 416 |
| 278 | 20240925 | 142300 | 1903251890 | 3700 | 3700 | 3700 | 3700 | 462 |
| 279 | 20240925 | 142200 | 1901542490 | 3705 | 3700 | 3705 | 3700 | 38 |
| 280 | 20240925 | 142100 | 1901401885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 281 | 20240925 | 142000 | 1901401885 | 3705 | 3705 | 3705 | 3705 | 56 |
| 282 | 20240925 | 141900 | 1901194405 | 3715 | 3715 | 3715 | 3715 | 0 |
| 283 | 20240925 | 141800 | 1901194405 | 3715 | 3715 | 3715 | 3715 | 271 |
| 284 | 20240925 | 141700 | 1900187640 | 3705 | 3710 | 3710 | 3705 | 6080 |
| 285 | 20240925 | 141600 | 1877635070 | 3715 | 3715 | 3715 | 3715 | 100 |
| 286 | 20240925 | 141500 | 1877263570 | 3715 | 3715 | 3715 | 3715 | 169 |
| 287 | 20240925 | 141400 | 1876635735 | 3715 | 3715 | 3715 | 3715 | 759 |
| 288 | 20240925 | 141300 | 1873816050 | 3715 | 3710 | 3715 | 3710 | 1166 |
| 289 | 20240925 | 141200 | 1869489450 | 3715 | 3710 | 3715 | 3710 | 832 |
| 290 | 20240925 | 141100 | 1866402230 | 3710 | 3710 | 3710 | 3710 | 30 |
| 291 | 20240925 | 141000 | 1866290930 | 3710 | 3710 | 3710 | 3710 | 0 |
| 292 | 20240925 | 140900 | 1866290930 | 3710 | 3715 | 3715 | 3710 | 670 |
| 293 | 20240925 | 140800 | 1863803655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 294 | 20240925 | 140700 | 1863803655 | 3715 | 3710 | 3715 | 3710 | 208 |
| 295 | 20240925 | 140600 | 1863030940 | 3715 | 3715 | 3715 | 3715 | 1004 |
| 296 | 20240925 | 140500 | 1859301080 | 3720 | 3720 | 3720 | 3720 | 0 |
| 297 | 20240925 | 140400 | 1859301080 | 3720 | 3720 | 3720 | 3720 | 0 |
| 298 | 20240925 | 140300 | 1859301080 | 3720 | 3720 | 3720 | 3720 | 2 |
| 299 | 20240925 | 140200 | 1859293640 | 3705 | 3715 | 3715 | 3705 | 400 |
| 300 | 20240925 | 140100 | 1857809860 | 3715 | 3710 | 3715 | 3710 | 2844 |
| 301 | 20240925 | 140000 | 1847251510 | 3710 | 3715 | 3715 | 3710 | 534 |
| 302 | 20240925 | 135900 | 1845270365 | 3720 | 3720 | 3720 | 3720 | 0 |
| 303 | 20240925 | 135800 | 1845270365 | 3720 | 3710 | 3720 | 3710 | 1177 |
| 304 | 20240925 | 135700 | 1840900695 | 3710 | 3710 | 3710 | 3710 | 200 |
| 305 | 20240925 | 135600 | 1840158695 | 3710 | 3715 | 3715 | 3710 | 533 |
| 306 | 20240925 | 135500 | 1838179145 | 3720 | 3720 | 3720 | 3720 | 0 |
| 307 | 20240925 | 135400 | 1838179145 | 3720 | 3720 | 3720 | 3720 | 0 |
| 308 | 20240925 | 135300 | 1838179145 | 3720 | 3725 | 3725 | 3720 | 4659 |
| 309 | 20240925 | 135200 | 1820846935 | 3730 | 3730 | 3730 | 3730 | 11 |
| 310 | 20240925 | 135100 | 1820805905 | 3725 | 3725 | 3725 | 3725 | 30 |
| 311 | 20240925 | 135000 | 1820694155 | 3725 | 3725 | 3725 | 3725 | 10 |
| 312 | 20240925 | 134900 | 1820656905 | 3725 | 3725 | 3725 | 3725 | 0 |
| 313 | 20240925 | 134800 | 1820656905 | 3725 | 3725 | 3725 | 3725 | 1277 |
| 314 | 20240925 | 134700 | 1815900080 | 3720 | 3720 | 3720 | 3720 | 533 |
| 315 | 20240925 | 134600 | 1813917320 | 3720 | 3715 | 3720 | 3715 | 3267 |
| 316 | 20240925 | 134500 | 1801774155 | 3720 | 3725 | 3725 | 3720 | 800 |
| 317 | 20240925 | 134400 | 1798797655 | 3720 | 3720 | 3720 | 3720 | 247 |
| 318 | 20240925 | 134300 | 1797878815 | 3720 | 3730 | 3730 | 3720 | 148 |
| 319 | 20240925 | 134200 | 1797327945 | 3730 | 3725 | 3735 | 3720 | 4135 |
| 320 | 20240925 | 134100 | 1781922445 | 3730 | 3725 | 3730 | 3725 | 2354 |
| 321 | 20240925 | 134000 | 1773148355 | 3725 | 3725 | 3725 | 3720 | 345 |
| 322 | 20240925 | 133900 | 1771863640 | 3725 | 3720 | 3725 | 3720 | 1506 |
| 323 | 20240925 | 133800 | 1766258580 | 3720 | 3720 | 3720 | 3715 | 567 |
| 324 | 20240925 | 133700 | 1764149345 | 3720 | 3715 | 3720 | 3715 | 297 |
| 325 | 20240925 | 133600 | 1763045925 | 3710 | 3705 | 3710 | 3705 | 223 |
| 326 | 20240925 | 133500 | 1762218780 | 3710 | 3710 | 3710 | 3710 | 289 |
| 327 | 20240925 | 133400 | 1761146590 | 3720 | 3710 | 3720 | 3710 | 48 |
| 328 | 20240925 | 133300 | 1760968230 | 3715 | 3720 | 3720 | 3715 | 845 |
| 329 | 20240925 | 133200 | 1757829050 | 3720 | 3720 | 3720 | 3720 | 400 |
| 330 | 20240925 | 133100 | 1756341050 | 3710 | 3720 | 3720 | 3710 | 201 |
| 331 | 20240925 | 133000 | 1755593340 | 3720 | 3720 | 3720 | 3720 | 324 |
| 332 | 20240925 | 132900 | 1754388060 | 3720 | 3720 | 3720 | 3720 | 1000 |
| 333 | 20240925 | 132800 | 1750668060 | 3710 | 3710 | 3710 | 3710 | 1433 |
| 334 | 20240925 | 132700 | 1745351630 | 3710 | 3710 | 3710 | 3710 | 210 |
| 335 | 20240925 | 132600 | 1744572530 | 3710 | 3710 | 3710 | 3710 | 26 |
| 336 | 20240925 | 132500 | 1744476070 | 3710 | 3695 | 3710 | 3695 | 1218 |
| 337 | 20240925 | 132400 | 1739975495 | 3700 | 3710 | 3710 | 3700 | 23 |
| 338 | 20240925 | 132300 | 1739890385 | 3695 | 3710 | 3710 | 3695 | 5657 |
| 339 | 20240925 | 132200 | 1718935755 | 3715 | 3715 | 3715 | 3710 | 1090 |
| 340 | 20240925 | 132100 | 1714888485 | 3730 | 3715 | 3730 | 3715 | 2090 |
| 341 | 20240925 | 132000 | 1707110485 | 3725 | 3715 | 3725 | 3715 | 1675 |
| 342 | 20240925 | 131900 | 1700876130 | 3720 | 3710 | 3720 | 3710 | 1405 |
| 343 | 20240925 | 131800 | 1695654930 | 3710 | 3710 | 3710 | 3710 | 2401 |
| 344 | 20240925 | 131700 | 1686747220 | 3710 | 3715 | 3720 | 3710 | 2998 |
| 345 | 20240925 | 131600 | 1675614750 | 3715 | 3715 | 3715 | 3715 | 134 |
| 346 | 20240925 | 131500 | 1675116940 | 3720 | 3715 | 3720 | 3710 | 1578 |
| 347 | 20240925 | 131400 | 1669261200 | 3715 | 3720 | 3720 | 3715 | 2305 |
| 348 | 20240925 | 131300 | 1660697625 | 3720 | 3720 | 3720 | 3720 | 310 |
| 349 | 20240925 | 131200 | 1659544425 | 3720 | 3725 | 3730 | 3715 | 5657 |
| 350 | 20240925 | 131100 | 1638497920 | 3725 | 3720 | 3725 | 3720 | 509 |
| 351 | 20240925 | 131000 | 1636601900 | 3720 | 3720 | 3720 | 3720 | 2698 |
| 352 | 20240925 | 130900 | 1626565340 | 3720 | 3720 | 3720 | 3720 | 6467 |
| 353 | 20240925 | 130800 | 1602508100 | 3725 | 3725 | 3725 | 3725 | 1277 |
| 354 | 20240925 | 130700 | 1597751275 | 3725 | 3725 | 3725 | 3725 | 274 |
| 355 | 20240925 | 130600 | 1596730625 | 3720 | 3730 | 3735 | 3720 | 3475 |
| 356 | 20240925 | 130500 | 1583771805 | 3730 | 3730 | 3735 | 3725 | 873 |
| 357 | 20240925 | 130400 | 1580515555 | 3730 | 3720 | 3730 | 3720 | 4058 |
| 358 | 20240925 | 130300 | 1565390945 | 3725 | 3735 | 3735 | 3725 | 2159 |
| 359 | 20240925 | 130200 | 1557329140 | 3735 | 3720 | 3735 | 3720 | 3239 |
| 360 | 20240925 | 130100 | 1545252905 | 3725 | 3710 | 3725 | 3710 | 1238 |
| 361 | 20240925 | 130000 | 1540656580 | 3710 | 3715 | 3715 | 3705 | 4726 |
| 362 | 20240925 | 125900 | 1523130445 | 3715 | 3745 | 3745 | 3715 | 9388 |
| 363 | 20240925 | 125800 | 1488048865 | 3745 | 3745 | 3750 | 3740 | 3010 |
| 364 | 20240925 | 125700 | 1476775750 | 3745 | 3740 | 3750 | 3740 | 8723 |
| 365 | 20240925 | 125600 | 1444076965 | 3740 | 3745 | 3750 | 3740 | 4594 |
| 366 | 20240925 | 125500 | 1426856730 | 3745 | 3740 | 3750 | 3735 | 9591 |
| 367 | 20240925 | 125400 | 1390952930 | 3745 | 3730 | 3745 | 3730 | 7765 |
| 368 | 20240925 | 125300 | 1361941155 | 3730 | 3720 | 3735 | 3720 | 2430 |
| 369 | 20240925 | 125200 | 1352877260 | 3720 | 3750 | 3750 | 3720 | 2280 |
| 370 | 20240925 | 125100 | 1344356370 | 3730 | 3725 | 3755 | 3700 | 13647 |
| 371 | 20240925 | 125000 | 1293378475 | 3725 | 3715 | 3730 | 3715 | 5961 |
| 372 | 20240925 | 124900 | 1271189595 | 3715 | 3695 | 3725 | 3695 | 20804 |
| 373 | 20240925 | 124800 | 1193980925 | 3700 | 3675 | 3700 | 3675 | 3445 |
| 374 | 20240925 | 124700 | 1181289015 | 3670 | 3670 | 3670 | 3670 | 2000 |
| 375 | 20240925 | 124600 | 1173949015 | 3670 | 3670 | 3670 | 3670 | 200 |
| 376 | 20240925 | 124500 | 1173215015 | 3660 | 3660 | 3660 | 3660 | 1080 |
| 377 | 20240925 | 124400 | 1169262215 | 3670 | 3670 | 3670 | 3670 | 392 |
| 378 | 20240925 | 124300 | 1167823575 | 3670 | 3670 | 3670 | 3670 | 631 |
| 379 | 20240925 | 124200 | 1165507805 | 3670 | 3660 | 3670 | 3660 | 1079 |
| 380 | 20240925 | 124100 | 1161557975 | 3655 | 3655 | 3655 | 3655 | 0 |
| 381 | 20240925 | 124000 | 1161557975 | 3655 | 3655 | 3655 | 3655 | 0 |
| 382 | 20240925 | 123900 | 1161557975 | 3655 | 3655 | 3655 | 3655 | 0 |
| 383 | 20240925 | 123800 | 1161557975 | 3655 | 3655 | 3655 | 3655 | 62 |
| 384 | 20240925 | 123700 | 1161331365 | 3655 | 3655 | 3655 | 3655 | 80 |
| 385 | 20240925 | 123600 | 1161038965 | 3655 | 3655 | 3655 | 3655 | 266 |
| 386 | 20240925 | 123500 | 1160066735 | 3655 | 3655 | 3655 | 3655 | 0 |
| 387 | 20240925 | 123400 | 1160066735 | 3655 | 3655 | 3655 | 3655 | 1000 |
| 388 | 20240925 | 123300 | 1156411735 | 3675 | 3675 | 3675 | 3675 | 100 |
| 389 | 20240925 | 123200 | 1156044235 | 3680 | 3680 | 3680 | 3680 | 0 |
| 390 | 20240925 | 123100 | 1156044235 | 3680 | 3680 | 3680 | 3680 | 1 |
| 391 | 20240925 | 123000 | 1156040555 | 3675 | 3660 | 3675 | 3660 | 301 |
| 392 | 20240925 | 122900 | 1154936315 | 3660 | 3660 | 3660 | 3660 | 3 |
| 393 | 20240925 | 122800 | 1154925335 | 3660 | 3660 | 3660 | 3660 | 2 |
| 394 | 20240925 | 122700 | 1154918015 | 3660 | 3660 | 3665 | 3655 | 9 |
| 395 | 20240925 | 122600 | 1154885075 | 3650 | 3650 | 3650 | 3650 | 41 |
| 396 | 20240925 | 122500 | 1154735425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 397 | 20240925 | 122400 | 1154735425 | 3650 | 3650 | 3650 | 3650 | 2000 |
| 398 | 20240925 | 122300 | 1147435425 | 3650 | 3650 | 3650 | 3650 | 324 |
| 399 | 20240925 | 122200 | 1146252825 | 3650 | 3650 | 3650 | 3650 | 83 |
| 400 | 20240925 | 122100 | 1145949875 | 3650 | 3650 | 3650 | 3650 | 0 |
| 401 | 20240925 | 122000 | 1145949875 | 3650 | 3650 | 3650 | 3650 | 146 |
| 402 | 20240925 | 121900 | 1145416975 | 3650 | 3650 | 3650 | 3650 | 21 |
| 403 | 20240925 | 121800 | 1145340325 | 3650 | 3650 | 3650 | 3650 | 180 |
| 404 | 20240925 | 121700 | 1144683325 | 3650 | 3650 | 3650 | 3650 | 5518 |
| 405 | 20240925 | 121600 | 1124542625 | 3650 | 3650 | 3655 | 3650 | 48 |
| 406 | 20240925 | 121500 | 1124367375 | 3665 | 3665 | 3665 | 3665 | 0 |
| 407 | 20240925 | 121400 | 1124367375 | 3665 | 3665 | 3665 | 3665 | 117 |
| 408 | 20240925 | 121300 | 1123938570 | 3665 | 3655 | 3665 | 3650 | 3541 |
| 409 | 20240925 | 121200 | 1111001465 | 3665 | 3665 | 3665 | 3665 | 0 |
| 410 | 20240925 | 121100 | 1111001465 | 3665 | 3665 | 3665 | 3665 | 0 |
| 411 | 20240925 | 121000 | 1111001465 | 3665 | 3665 | 3680 | 3665 | 11237 |
| 412 | 20240925 | 120900 | 1069681350 | 3665 | 3655 | 3665 | 3650 | 787 |
| 413 | 20240925 | 120800 | 1066806030 | 3655 | 3650 | 3655 | 3650 | 31 |
| 414 | 20240925 | 120700 | 1066692775 | 3650 | 3650 | 3650 | 3650 | 80 |
| 415 | 20240925 | 120600 | 1066400775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 416 | 20240925 | 120500 | 1066400775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 417 | 20240925 | 120400 | 1066400775 | 3650 | 3660 | 3665 | 3650 | 4986 |
| 418 | 20240925 | 120300 | 1048201785 | 3660 | 3660 | 3660 | 3660 | 10 |
| 419 | 20240925 | 120200 | 1048165185 | 3655 | 3655 | 3655 | 3655 | 14 |
| 420 | 20240925 | 120100 | 1048114015 | 3655 | 3655 | 3655 | 3655 | 0 |
| 421 | 20240925 | 120000 | 1048114015 | 3655 | 3655 | 3655 | 3655 | 25 |
| 422 | 20240925 | 115900 | 1048022640 | 3660 | 3660 | 3660 | 3660 | 50 |
| 423 | 20240925 | 115800 | 1047839640 | 3660 | 3650 | 3665 | 3650 | 36 |
| 424 | 20240925 | 115700 | 1047708205 | 3665 | 3665 | 3665 | 3665 | 0 |
| 425 | 20240925 | 115600 | 1047708205 | 3665 | 3660 | 3665 | 3660 | 13 |
| 426 | 20240925 | 115500 | 1047660615 | 3655 | 3650 | 3665 | 3650 | 66 |
| 427 | 20240925 | 115400 | 1047419370 | 3665 | 3665 | 3665 | 3665 | 3 |
| 428 | 20240925 | 115300 | 1047408375 | 3655 | 3655 | 3655 | 3655 | 0 |
| 429 | 20240925 | 115200 | 1047408375 | 3655 | 3655 | 3655 | 3655 | 35 |
| 430 | 20240925 | 115100 | 1047280450 | 3655 | 3655 | 3655 | 3655 | 97 |
| 431 | 20240925 | 115000 | 1046925915 | 3655 | 3655 | 3655 | 3655 | 5 |
| 432 | 20240925 | 114900 | 1046907640 | 3650 | 3660 | 3660 | 3650 | 5899 |
| 433 | 20240925 | 114800 | 1025347440 | 3660 | 3660 | 3660 | 3660 | 133 |
| 434 | 20240925 | 114700 | 1024860660 | 3660 | 3660 | 3660 | 3660 | 2200 |
| 435 | 20240925 | 114600 | 1016808660 | 3660 | 3660 | 3660 | 3660 | 0 |
| 436 | 20240925 | 114500 | 1016808660 | 3660 | 3665 | 3665 | 3660 | 1577 |
| 437 | 20240925 | 114400 | 1011028960 | 3665 | 3665 | 3665 | 3665 | 321 |
| 438 | 20240925 | 114300 | 1009852495 | 3670 | 3670 | 3670 | 3665 | 108 |
| 439 | 20240925 | 114200 | 1009456160 | 3670 | 3675 | 3675 | 3670 | 10 |
| 440 | 20240925 | 114100 | 1009419455 | 3675 | 3675 | 3675 | 3675 | 1 |
| 441 | 20240925 | 114000 | 1009415780 | 3685 | 3685 | 3685 | 3685 | 6 |
| 442 | 20240925 | 113900 | 1009393670 | 3685 | 3685 | 3685 | 3685 | 41 |
| 443 | 20240925 | 113800 | 1009242585 | 3685 | 3685 | 3685 | 3685 | 1 |
| 444 | 20240925 | 113700 | 1009238900 | 3685 | 3680 | 3685 | 3680 | 1387 |
| 445 | 20240925 | 113600 | 1004130230 | 3685 | 3660 | 3685 | 3660 | 310 |
| 446 | 20240925 | 113500 | 1002988115 | 3675 | 3675 | 3675 | 3675 | 1 |
| 447 | 20240925 | 113400 | 1002984440 | 3660 | 3660 | 3660 | 3660 | 90 |
| 448 | 20240925 | 113300 | 1002655040 | 3655 | 3655 | 3655 | 3655 | 855 |
| 449 | 20240925 | 113200 | 999530015 | 3655 | 3655 | 3655 | 3655 | 162 |
| 450 | 20240925 | 113100 | 998937905 | 3655 | 3655 | 3655 | 3655 | 395 |
| 451 | 20240925 | 113000 | 997494180 | 3660 | 3660 | 3660 | 3660 | 4 |
| 452 | 20240925 | 112900 | 997479540 | 3660 | 3655 | 3660 | 3655 | 87 |
| 453 | 20240925 | 112800 | 997161550 | 3655 | 3655 | 3655 | 3655 | 295 |
| 454 | 20240925 | 112700 | 996083325 | 3660 | 3660 | 3660 | 3660 | 204 |
| 455 | 20240925 | 112600 | 995336685 | 3660 | 3660 | 3660 | 3660 | 0 |
| 456 | 20240925 | 112500 | 995336685 | 3660 | 3660 | 3660 | 3660 | 1 |
| 457 | 20240925 | 112400 | 995333025 | 3675 | 3675 | 3675 | 3675 | 0 |
| 458 | 20240925 | 112300 | 995333025 | 3675 | 3675 | 3675 | 3675 | 0 |
| 459 | 20240925 | 112200 | 995333025 | 3675 | 3670 | 3675 | 3670 | 288 |
| 460 | 20240925 | 112100 | 994275990 | 3665 | 3665 | 3665 | 3665 | 0 |
| 461 | 20240925 | 112000 | 994275990 | 3665 | 3660 | 3665 | 3660 | 750 |
| 462 | 20240925 | 111900 | 991530230 | 3655 | 3660 | 3660 | 3655 | 2540 |
| 463 | 20240925 | 111800 | 982246035 | 3660 | 3660 | 3660 | 3660 | 0 |
| 464 | 20240925 | 111700 | 982246035 | 3660 | 3660 | 3660 | 3660 | 0 |
| 465 | 20240925 | 111600 | 982246035 | 3660 | 3660 | 3660 | 3660 | 601 |
| 466 | 20240925 | 111500 | 980046375 | 3660 | 3660 | 3660 | 3660 | 100 |
| 467 | 20240925 | 111400 | 979680375 | 3660 | 3660 | 3660 | 3655 | 1001 |
| 468 | 20240925 | 111300 | 976019125 | 3660 | 3660 | 3660 | 3660 | 0 |
| 469 | 20240925 | 111200 | 976019125 | 3660 | 3665 | 3665 | 3660 | 2728 |
| 470 | 20240925 | 111100 | 966034355 | 3665 | 3665 | 3665 | 3665 | 142 |
| 471 | 20240925 | 111000 | 965513925 | 3665 | 3665 | 3670 | 3665 | 51 |
| 472 | 20240925 | 110900 | 965327005 | 3665 | 3665 | 3665 | 3660 | 720 |
| 473 | 20240925 | 110800 | 962690705 | 3660 | 3670 | 3670 | 3660 | 131 |
| 474 | 20240925 | 110700 | 962211045 | 3660 | 3665 | 3665 | 3660 | 9926 |
| 475 | 20240925 | 110600 | 925864225 | 3665 | 3665 | 3665 | 3665 | 0 |
| 476 | 20240925 | 110500 | 925864225 | 3665 | 3665 | 3665 | 3665 | 1400 |
| 477 | 20240925 | 110400 | 920733225 | 3665 | 3665 | 3665 | 3665 | 17 |
| 478 | 20240925 | 110300 | 920670920 | 3665 | 3665 | 3665 | 3665 | 104 |
| 479 | 20240925 | 110200 | 920289760 | 3665 | 3665 | 3665 | 3665 | 740 |
| 480 | 20240925 | 110100 | 917577660 | 3665 | 3665 | 3665 | 3665 | 40 |
| 481 | 20240925 | 110000 | 917431060 | 3680 | 3680 | 3680 | 3680 | 0 |
| 482 | 20240925 | 105900 | 917431060 | 3680 | 3680 | 3680 | 3680 | 0 |
| 483 | 20240925 | 105800 | 917431060 | 3680 | 3680 | 3680 | 3680 | 0 |
| 484 | 20240925 | 105700 | 917431060 | 3680 | 3680 | 3680 | 3680 | 0 |
| 485 | 20240925 | 105600 | 917431060 | 3680 | 3680 | 3680 | 3680 | 100 |
| 486 | 20240925 | 105500 | 917063060 | 3680 | 3680 | 3680 | 3680 | 0 |
| 487 | 20240925 | 105400 | 917063060 | 3680 | 3670 | 3680 | 3670 | 301 |
| 488 | 20240925 | 105300 | 915957940 | 3660 | 3660 | 3660 | 3660 | 19 |
| 489 | 20240925 | 105200 | 915888400 | 3660 | 3660 | 3660 | 3660 | 2 |
| 490 | 20240925 | 105100 | 915881080 | 3670 | 3670 | 3670 | 3670 | 0 |
| 491 | 20240925 | 105000 | 915881080 | 3670 | 3665 | 3670 | 3665 | 400 |
| 492 | 20240925 | 104900 | 914413740 | 3665 | 3665 | 3665 | 3660 | 577 |
| 493 | 20240925 | 104800 | 912299445 | 3660 | 3660 | 3660 | 3660 | 0 |
| 494 | 20240925 | 104700 | 912299445 | 3660 | 3660 | 3660 | 3660 | 903 |
| 495 | 20240925 | 104600 | 908994465 | 3660 | 3670 | 3670 | 3660 | 1994 |
| 496 | 20240925 | 104500 | 901692215 | 3675 | 3675 | 3675 | 3675 | 0 |
| 497 | 20240925 | 104400 | 901692215 | 3675 | 3670 | 3675 | 3665 | 91 |
| 498 | 20240925 | 104300 | 901358390 | 3680 | 3665 | 3680 | 3665 | 1036 |
| 499 | 20240925 | 104200 | 897561435 | 3680 | 3680 | 3680 | 3680 | 253 |
| 500 | 20240925 | 104100 | 896630395 | 3665 | 3670 | 3670 | 3665 | 187 |
| 501 | 20240925 | 104000 | 895944780 | 3670 | 3670 | 3670 | 3670 | 851 |
| 502 | 20240925 | 103900 | 892821610 | 3665 | 3665 | 3665 | 3665 | 319 |
| 503 | 20240925 | 103800 | 891652475 | 3670 | 3670 | 3670 | 3670 | 366 |
| 504 | 20240925 | 103700 | 890309255 | 3670 | 3670 | 3670 | 3670 | 284 |
| 505 | 20240925 | 103600 | 889266975 | 3675 | 3675 | 3675 | 3675 | 0 |
| 506 | 20240925 | 103500 | 889266975 | 3675 | 3680 | 3680 | 3675 | 2007 |
| 507 | 20240925 | 103400 | 881881325 | 3680 | 3675 | 3680 | 3675 | 499 |
| 508 | 20240925 | 103300 | 880045015 | 3675 | 3675 | 3675 | 3675 | 13 |
| 509 | 20240925 | 103200 | 879997240 | 3675 | 3675 | 3675 | 3675 | 10 |
| 510 | 20240925 | 103100 | 879960490 | 3675 | 3660 | 3675 | 3660 | 2009 |
| 511 | 20240925 | 103000 | 872578180 | 3655 | 3660 | 3660 | 3655 | 368 |
| 512 | 20240925 | 102900 | 871231385 | 3660 | 3665 | 3665 | 3655 | 3827 |
| 513 | 20240925 | 102800 | 857227465 | 3665 | 3670 | 3670 | 3665 | 142 |
| 514 | 20240925 | 102700 | 856707030 | 3665 | 3660 | 3665 | 3660 | 88 |
| 515 | 20240925 | 102600 | 856384530 | 3670 | 3660 | 3670 | 3660 | 811 |
| 516 | 20240925 | 102500 | 853411160 | 3660 | 3660 | 3660 | 3660 | 1352 |
| 517 | 20240925 | 102400 | 848462840 | 3680 | 3660 | 3680 | 3660 | 188 |
| 518 | 20240925 | 102300 | 847774020 | 3690 | 3690 | 3690 | 3690 | 0 |
| 519 | 20240925 | 102200 | 847774020 | 3690 | 3690 | 3690 | 3690 | 0 |
| 520 | 20240925 | 102100 | 847774020 | 3690 | 3675 | 3690 | 3655 | 13593 |
| 521 | 20240925 | 102000 | 797878190 | 3675 | 3680 | 3680 | 3675 | 165 |
| 522 | 20240925 | 101900 | 797271315 | 3680 | 3690 | 3690 | 3675 | 11205 |
| 523 | 20240925 | 101800 | 756003760 | 3700 | 3700 | 3700 | 3700 | 148 |
| 524 | 20240925 | 101700 | 755456160 | 3690 | 3700 | 3705 | 3690 | 7108 |
| 525 | 20240925 | 101600 | 729227345 | 3705 | 3695 | 3705 | 3695 | 245 |
| 526 | 20240925 | 101500 | 728322030 | 3710 | 3710 | 3710 | 3700 | 1239 |
| 527 | 20240925 | 101400 | 723736070 | 3710 | 3710 | 3710 | 3710 | 50 |
| 528 | 20240925 | 101300 | 723550570 | 3710 | 3710 | 3710 | 3710 | 151 |
| 529 | 20240925 | 101200 | 722990360 | 3710 | 3700 | 3710 | 3700 | 134 |
| 530 | 20240925 | 101100 | 722494550 | 3700 | 3700 | 3700 | 3700 | 4 |
| 531 | 20240925 | 101000 | 722479750 | 3700 | 3710 | 3715 | 3700 | 5 |
| 532 | 20240925 | 100900 | 722461210 | 3695 | 3700 | 3715 | 3695 | 4442 |
| 533 | 20240925 | 100800 | 706040985 | 3700 | 3700 | 3700 | 3700 | 209 |
| 534 | 20240925 | 100700 | 705267685 | 3715 | 3705 | 3715 | 3700 | 2525 |
| 535 | 20240925 | 100600 | 695901690 | 3700 | 3700 | 3700 | 3700 | 101 |
| 536 | 20240925 | 100500 | 695527990 | 3700 | 3700 | 3700 | 3700 | 121 |
| 537 | 20240925 | 100400 | 695080290 | 3705 | 3695 | 3705 | 3695 | 151 |
| 538 | 20240925 | 100300 | 694522335 | 3695 | 3700 | 3700 | 3695 | 1515 |
| 539 | 20240925 | 100200 | 688921515 | 3700 | 3700 | 3700 | 3700 | 296 |
| 540 | 20240925 | 100100 | 687826315 | 3700 | 3700 | 3700 | 3700 | 601 |
| 541 | 20240925 | 100000 | 685602615 | 3695 | 3700 | 3700 | 3695 | 1131 |
| 542 | 20240925 | 095900 | 681420555 | 3695 | 3690 | 3695 | 3690 | 462 |
| 543 | 20240925 | 095800 | 679714465 | 3690 | 3700 | 3700 | 3690 | 3111 |
| 544 | 20240925 | 095700 | 668212425 | 3710 | 3705 | 3710 | 3695 | 7592 |
| 545 | 20240925 | 095600 | 640144765 | 3705 | 3705 | 3705 | 3705 | 563 |
| 546 | 20240925 | 095500 | 638058850 | 3715 | 3715 | 3715 | 3715 | 0 |
| 547 | 20240925 | 095400 | 638058850 | 3715 | 3715 | 3715 | 3705 | 287 |
| 548 | 20240925 | 095300 | 636993145 | 3715 | 3705 | 3715 | 3705 | 1838 |
| 549 | 20240925 | 095200 | 630183345 | 3705 | 3715 | 3715 | 3705 | 2495 |
| 550 | 20240925 | 095100 | 620920425 | 3720 | 3715 | 3720 | 3715 | 3621 |
| 551 | 20240925 | 095000 | 607450865 | 3715 | 3720 | 3720 | 3715 | 4366 |
| 552 | 20240925 | 094900 | 591209695 | 3720 | 3720 | 3720 | 3715 | 1725 |
| 553 | 20240925 | 094800 | 584793540 | 3720 | 3715 | 3720 | 3715 | 1993 |
| 554 | 20240925 | 094700 | 577382025 | 3720 | 3720 | 3725 | 3720 | 3444 |
| 555 | 20240925 | 094600 | 564570340 | 3725 | 3725 | 3725 | 3725 | 0 |
| 556 | 20240925 | 094500 | 564570340 | 3725 | 3725 | 3725 | 3725 | 1537 |
| 557 | 20240925 | 094400 | 558845015 | 3725 | 3725 | 3725 | 3725 | 261 |
| 558 | 20240925 | 094300 | 557872790 | 3720 | 3740 | 3745 | 3720 | 13779 |
| 559 | 20240925 | 094200 | 506417525 | 3750 | 3740 | 3750 | 3735 | 2837 |
| 560 | 20240925 | 094100 | 495797540 | 3745 | 3740 | 3750 | 3735 | 4718 |
| 561 | 20240925 | 094000 | 478150540 | 3740 | 3740 | 3750 | 3735 | 2621 |
| 562 | 20240925 | 093900 | 468349490 | 3750 | 3745 | 3755 | 3740 | 4875 |
| 563 | 20240925 | 093800 | 450060495 | 3750 | 3735 | 3750 | 3730 | 11124 |
| 564 | 20240925 | 093700 | 408458125 | 3735 | 3720 | 3740 | 3715 | 8757 |
| 565 | 20240925 | 093600 | 375802750 | 3715 | 3720 | 3720 | 3715 | 1910 |
| 566 | 20240925 | 093500 | 368697610 | 3720 | 3720 | 3720 | 3715 | 5082 |
| 567 | 20240925 | 093400 | 349804330 | 3720 | 3720 | 3720 | 3720 | 3814 |
| 568 | 20240925 | 093300 | 335616250 | 3720 | 3715 | 3725 | 3715 | 7684 |
| 569 | 20240925 | 093200 | 307035420 | 3715 | 3700 | 3715 | 3695 | 7691 |
| 570 | 20240925 | 093100 | 278545485 | 3700 | 3700 | 3700 | 3695 | 208 |
| 571 | 20240925 | 093000 | 277775920 | 3695 | 3695 | 3695 | 3695 | 1438 |
| 572 | 20240925 | 092900 | 272462510 | 3695 | 3695 | 3695 | 3695 | 1076 |
| 573 | 20240925 | 092800 | 268486690 | 3695 | 3690 | 3695 | 3690 | 351 |
| 574 | 20240925 | 092700 | 267191495 | 3695 | 3695 | 3695 | 3680 | 11 |
| 575 | 20240925 | 092600 | 267150865 | 3680 | 3690 | 3690 | 3680 | 1059 |
| 576 | 20240925 | 092500 | 263245745 | 3690 | 3685 | 3690 | 3680 | 945 |
| 577 | 20240925 | 092400 | 259761235 | 3680 | 3675 | 3680 | 3675 | 56 |
| 578 | 20240925 | 092300 | 259555185 | 3685 | 3685 | 3685 | 3680 | 952 |
| 579 | 20240925 | 092200 | 256050005 | 3680 | 3680 | 3680 | 3665 | 726 |
| 580 | 20240925 | 092100 | 253382710 | 3680 | 3680 | 3695 | 3680 | 255 |
| 581 | 20240925 | 092000 | 252444160 | 3680 | 3680 | 3680 | 3675 | 281 |
| 582 | 20240925 | 091900 | 251410580 | 3695 | 3685 | 3695 | 3685 | 3048 |
| 583 | 20240925 | 091800 | 240161370 | 3685 | 3695 | 3700 | 3685 | 9190 |
| 584 | 20240925 | 091700 | 206177160 | 3695 | 3685 | 3695 | 3685 | 4233 |
| 585 | 20240925 | 091600 | 190549285 | 3685 | 3685 | 3685 | 3685 | 600 |
| 586 | 20240925 | 091500 | 188338285 | 3685 | 3680 | 3690 | 3680 | 612 |
| 587 | 20240925 | 091400 | 186083555 | 3680 | 3680 | 3680 | 3680 | 151 |
| 588 | 20240925 | 091300 | 185527875 | 3680 | 3680 | 3685 | 3680 | 2189 |
| 589 | 20240925 | 091200 | 177471910 | 3680 | 3680 | 3695 | 3680 | 3421 |
| 590 | 20240925 | 091100 | 164879275 | 3680 | 3670 | 3680 | 3660 | 3322 |
| 591 | 20240925 | 091000 | 152671160 | 3670 | 3665 | 3675 | 3665 | 3169 |
| 592 | 20240925 | 090900 | 141031555 | 3665 | 3665 | 3670 | 3665 | 9 |
| 593 | 20240925 | 090800 | 140998560 | 3665 | 3670 | 3670 | 3665 | 188 |
| 594 | 20240925 | 090700 | 140309535 | 3670 | 3660 | 3670 | 3660 | 1465 |
| 595 | 20240925 | 090600 | 134947605 | 3655 | 3675 | 3675 | 3655 | 816 |
| 596 | 20240925 | 090500 | 131960800 | 3675 | 3660 | 3675 | 3660 | 2117 |
| 597 | 20240925 | 090400 | 124212565 | 3675 | 3675 | 3675 | 3655 | 2300 |
| 598 | 20240925 | 090300 | 115766045 | 3655 | 3655 | 3675 | 3650 | 7971 |
| 599 | 20240925 | 090200 | 86558875 | 3650 | 3655 | 3660 | 3650 | 3740 |
| 600 | 20240925 | 090100 | 72897185 | 3660 | 3670 | 3680 | 3655 | 976 |
| 601 | 20240925 | 090000 | 69319830 | 3680 | 3665 | 3680 | 3650 | 18151 |