30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 191200 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 7906 |
| 3 | 20240925 | 191100 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 4 | 20240925 | 191000 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 5 | 20240925 | 190900 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 6 | 20240925 | 190800 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 7 | 20240925 | 190700 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 8 | 20240925 | 190600 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 9 | 20240925 | 190500 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 10 | 20240925 | 190400 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 11 | 20240925 | 190300 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 12 | 20240925 | 190200 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 13 | 20240925 | 190100 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 14 | 20240925 | 190000 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 15 | 20240925 | 185900 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 16 | 20240925 | 185800 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 17 | 20240925 | 185700 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 18 | 20240925 | 185600 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 19 | 20240925 | 185500 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 20 | 20240925 | 185400 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 21 | 20240925 | 185300 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 22 | 20240925 | 185200 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 23 | 20240925 | 185100 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 24 | 20240925 | 185000 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 25 | 20240925 | 184900 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 26 | 20240925 | 184800 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 27 | 20240925 | 184700 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 28 | 20240925 | 184600 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 29 | 20240925 | 184500 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 30 | 20240925 | 184400 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 31 | 20240925 | 184300 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 32 | 20240925 | 184200 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 7906 |
| 33 | 20240925 | 184100 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 34 | 20240925 | 184000 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 35 | 20240925 | 183900 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 36 | 20240925 | 183800 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 37 | 20240925 | 183700 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 38 | 20240925 | 183600 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 39 | 20240925 | 183500 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 40 | 20240925 | 183400 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 41 | 20240925 | 183300 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 42 | 20240925 | 183200 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 43 | 20240925 | 183100 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 44 | 20240925 | 183000 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 45 | 20240925 | 182900 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 46 | 20240925 | 182800 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 47 | 20240925 | 182700 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 48 | 20240925 | 182600 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 49 | 20240925 | 182500 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 50 | 20240925 | 182400 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 51 | 20240925 | 182300 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 52 | 20240925 | 182200 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 53 | 20240925 | 182100 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 54 | 20240925 | 182000 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 55 | 20240925 | 181900 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 56 | 20240925 | 181800 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 57 | 20240925 | 181700 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 58 | 20240925 | 181600 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 59 | 20240925 | 181500 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 60 | 20240925 | 181400 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 61 | 20240925 | 181300 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 62 | 20240925 | 181200 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 7906 |
| 63 | 20240925 | 181100 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 64 | 20240925 | 181000 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 65 | 20240925 | 180900 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 66 | 20240925 | 180800 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 67 | 20240925 | 180700 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 68 | 20240925 | 180600 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 69 | 20240925 | 180500 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 70 | 20240925 | 180400 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 71 | 20240925 | 180300 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 72 | 20240925 | 180200 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 73 | 20240925 | 180100 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 74 | 20240925 | 180000 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 75 | 20240925 | 175900 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 76 | 20240925 | 175800 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 77 | 20240925 | 175700 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 78 | 20240925 | 175600 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 79 | 20240925 | 175500 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 80 | 20240925 | 175400 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 81 | 20240925 | 175300 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 82 | 20240925 | 175200 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 83 | 20240925 | 175100 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 84 | 20240925 | 175000 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 85 | 20240925 | 174900 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 86 | 20240925 | 174800 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 87 | 20240925 | 174700 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 88 | 20240925 | 174600 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 89 | 20240925 | 174500 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 90 | 20240925 | 174400 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 91 | 20240925 | 174300 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 92 | 20240925 | 174200 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 7906 |
| 93 | 20240925 | 174100 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 94 | 20240925 | 174000 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 95 | 20240925 | 173900 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 96 | 20240925 | 173800 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 97 | 20240925 | 173700 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 98 | 20240925 | 173600 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 99 | 20240925 | 173500 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 100 | 20240925 | 173400 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 101 | 20240925 | 173300 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 102 | 20240925 | 173200 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 103 | 20240925 | 173100 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 104 | 20240925 | 173000 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 105 | 20240925 | 172900 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 106 | 20240925 | 172800 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 107 | 20240925 | 172700 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 108 | 20240925 | 172600 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 109 | 20240925 | 172500 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 110 | 20240925 | 172400 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 111 | 20240925 | 172300 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 112 | 20240925 | 172200 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 113 | 20240925 | 172100 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 114 | 20240925 | 172000 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 115 | 20240925 | 171900 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 116 | 20240925 | 171800 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 117 | 20240925 | 171700 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 118 | 20240925 | 171600 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 119 | 20240925 | 171500 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 120 | 20240925 | 171400 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 121 | 20240925 | 171300 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 122 | 20240925 | 171200 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 7906 |
| 123 | 20240925 | 171100 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 124 | 20240925 | 171000 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 125 | 20240925 | 170900 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 126 | 20240925 | 170800 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 127 | 20240925 | 170700 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 128 | 20240925 | 170600 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 129 | 20240925 | 170500 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 130 | 20240925 | 170400 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 131 | 20240925 | 170300 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 132 | 20240925 | 170200 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 133 | 20240925 | 170100 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 134 | 20240925 | 170000 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 135 | 20240925 | 165900 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 136 | 20240925 | 165800 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 137 | 20240925 | 165700 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 138 | 20240925 | 165600 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 139 | 20240925 | 165500 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 140 | 20240925 | 165400 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 141 | 20240925 | 165300 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 142 | 20240925 | 165200 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 143 | 20240925 | 165100 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 144 | 20240925 | 165000 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 145 | 20240925 | 164900 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 146 | 20240925 | 164800 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 147 | 20240925 | 164700 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 148 | 20240925 | 164600 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 149 | 20240925 | 164500 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 150 | 20240925 | 164400 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 151 | 20240925 | 164300 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 152 | 20240925 | 164200 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 7906 |
| 153 | 20240925 | 164100 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 154 | 20240925 | 164000 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 155 | 20240925 | 163900 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 156 | 20240925 | 163800 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 157 | 20240925 | 163700 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 158 | 20240925 | 163600 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 159 | 20240925 | 163500 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 160 | 20240925 | 163400 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 161 | 20240925 | 163300 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 162 | 20240925 | 163200 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 163 | 20240925 | 163100 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 164 | 20240925 | 163000 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 165 | 20240925 | 162900 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 166 | 20240925 | 162800 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 167 | 20240925 | 162700 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 168 | 20240925 | 162600 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 169 | 20240925 | 162500 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 170 | 20240925 | 162400 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 171 | 20240925 | 162300 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 172 | 20240925 | 162200 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 173 | 20240925 | 162100 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 174 | 20240925 | 162000 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 175 | 20240925 | 161900 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 176 | 20240925 | 161800 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 177 | 20240925 | 161700 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 178 | 20240925 | 161600 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 179 | 20240925 | 161500 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 180 | 20240925 | 161400 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 181 | 20240925 | 161300 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 182 | 20240925 | 161200 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 7906 |
| 183 | 20240925 | 161100 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 184 | 20240925 | 161000 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 185 | 20240925 | 160900 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 186 | 20240925 | 160800 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 187 | 20240925 | 160700 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 188 | 20240925 | 160600 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 189 | 20240925 | 160500 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 190 | 20240925 | 160400 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 191 | 20240925 | 160300 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 192 | 20240925 | 160200 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 193 | 20240925 | 160100 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 194 | 20240925 | 160000 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 195 | 20240925 | 155900 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 196 | 20240925 | 155800 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 197 | 20240925 | 155700 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 198 | 20240925 | 155600 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 199 | 20240925 | 155500 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 200 | 20240925 | 155400 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 201 | 20240925 | 155300 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 202 | 20240925 | 155200 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 203 | 20240925 | 155100 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 204 | 20240925 | 155000 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 205 | 20240925 | 154900 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 206 | 20240925 | 154800 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 207 | 20240925 | 154700 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 208 | 20240925 | 154600 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 209 | 20240925 | 154500 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 210 | 20240925 | 154400 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 211 | 20240925 | 154300 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 212 | 20240925 | 154200 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 7906 |
| 213 | 20240925 | 154100 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 214 | 20240925 | 154000 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 215 | 20240925 | 153900 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 216 | 20240925 | 153800 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 217 | 20240925 | 153700 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 218 | 20240925 | 153600 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 219 | 20240925 | 153500 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 220 | 20240925 | 153400 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 221 | 20240925 | 153300 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 222 | 20240925 | 153200 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 223 | 20240925 | 153100 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 224 | 20240925 | 153000 | 2822218255 | 2750 | 2750 | 2750 | 2750 | 7906 |
| 225 | 20240925 | 152900 | 2800476755 | 2750 | 2750 | 2750 | 2750 | 0 |
| 226 | 20240925 | 152800 | 2800476755 | 2750 | 2750 | 2750 | 2750 | 0 |
| 227 | 20240925 | 152700 | 2800476755 | 2750 | 2750 | 2750 | 2750 | 0 |
| 228 | 20240925 | 152600 | 2800476755 | 2750 | 2750 | 2750 | 2750 | 0 |
| 229 | 20240925 | 152500 | 2800476755 | 2750 | 2750 | 2750 | 2750 | 0 |
| 230 | 20240925 | 152400 | 2800476755 | 2750 | 2750 | 2750 | 2750 | 0 |
| 231 | 20240925 | 152300 | 2800476755 | 2750 | 2750 | 2750 | 2750 | 0 |
| 232 | 20240925 | 152200 | 2800476755 | 2750 | 2750 | 2750 | 2750 | 0 |
| 233 | 20240925 | 152100 | 2800476755 | 2750 | 2750 | 2750 | 2750 | 0 |
| 234 | 20240925 | 152000 | 2800476755 | 2750 | 2750 | 2750 | 2750 | 0 |
| 235 | 20240925 | 151900 | 2800476755 | 2750 | 2750 | 2760 | 2745 | 995 |
| 236 | 20240925 | 151800 | 2797736155 | 2760 | 2740 | 2760 | 2740 | 47 |
| 237 | 20240925 | 151700 | 2797606480 | 2740 | 2745 | 2760 | 2740 | 1624 |
| 238 | 20240925 | 151600 | 2793142080 | 2760 | 2750 | 2760 | 2740 | 1629 |
| 239 | 20240925 | 151500 | 2788663245 | 2740 | 2740 | 2740 | 2740 | 151 |
| 240 | 20240925 | 151400 | 2788249505 | 2740 | 2750 | 2750 | 2740 | 1789 |
| 241 | 20240925 | 151300 | 2783332645 | 2750 | 2740 | 2750 | 2740 | 4605 |
| 242 | 20240925 | 151200 | 2770679970 | 2740 | 2735 | 2740 | 2730 | 4901 |
| 243 | 20240925 | 151100 | 2757262755 | 2735 | 2740 | 2740 | 2730 | 941 |
| 244 | 20240925 | 151000 | 2754693585 | 2720 | 2730 | 2740 | 2720 | 2208 |
| 245 | 20240925 | 150900 | 2748668165 | 2730 | 2740 | 2740 | 2730 | 384 |
| 246 | 20240925 | 150800 | 2747619045 | 2730 | 2730 | 2730 | 2730 | 1180 |
| 247 | 20240925 | 150700 | 2744397645 | 2740 | 2735 | 2740 | 2730 | 572 |
| 248 | 20240925 | 150600 | 2742834425 | 2735 | 2735 | 2735 | 2720 | 705 |
| 249 | 20240925 | 150500 | 2740908810 | 2735 | 2735 | 2735 | 2735 | 1560 |
| 250 | 20240925 | 150400 | 2736642210 | 2735 | 2735 | 2740 | 2735 | 939 |
| 251 | 20240925 | 150300 | 2734074040 | 2740 | 2740 | 2740 | 2740 | 0 |
| 252 | 20240925 | 150200 | 2734074040 | 2740 | 2730 | 2740 | 2730 | 1341 |
| 253 | 20240925 | 150100 | 2730405450 | 2730 | 2720 | 2730 | 2715 | 5384 |
| 254 | 20240925 | 150000 | 2715759025 | 2720 | 2730 | 2730 | 2720 | 3947 |
| 255 | 20240925 | 145900 | 2705010990 | 2730 | 2730 | 2735 | 2730 | 527 |
| 256 | 20240925 | 145800 | 2703571735 | 2735 | 2735 | 2735 | 2730 | 1113 |
| 257 | 20240925 | 145700 | 2700533160 | 2735 | 2735 | 2735 | 2735 | 2 |
| 258 | 20240925 | 145600 | 2700527690 | 2745 | 2745 | 2745 | 2730 | 3411 |
| 259 | 20240925 | 145500 | 2691204325 | 2740 | 2740 | 2745 | 2740 | 460 |
| 260 | 20240925 | 145400 | 2689943915 | 2750 | 2735 | 2750 | 2735 | 134 |
| 261 | 20240925 | 145300 | 2689577390 | 2730 | 2745 | 2755 | 2730 | 6434 |
| 262 | 20240925 | 145200 | 2671904595 | 2745 | 2740 | 2750 | 2740 | 550 |
| 263 | 20240925 | 145100 | 2670394095 | 2740 | 2750 | 2750 | 2735 | 5928 |
| 264 | 20240925 | 145000 | 2654152000 | 2755 | 2750 | 2755 | 2745 | 6325 |
| 265 | 20240925 | 144900 | 2636766900 | 2750 | 2750 | 2760 | 2745 | 1391 |
| 266 | 20240925 | 144800 | 2632942970 | 2750 | 2755 | 2755 | 2750 | 11210 |
| 267 | 20240925 | 144700 | 2602104935 | 2755 | 2760 | 2760 | 2755 | 2754 |
| 268 | 20240925 | 144600 | 2594517050 | 2760 | 2770 | 2770 | 2760 | 321 |
| 269 | 20240925 | 144500 | 2593630080 | 2760 | 2760 | 2760 | 2760 | 1651 |
| 270 | 20240925 | 144400 | 2589073320 | 2760 | 2770 | 2775 | 2760 | 1134 |
| 271 | 20240925 | 144300 | 2585932360 | 2775 | 2775 | 2775 | 2775 | 3 |
| 272 | 20240925 | 144200 | 2585924035 | 2770 | 2770 | 2770 | 2770 | 2417 |
| 273 | 20240925 | 144100 | 2579228945 | 2770 | 2760 | 2770 | 2760 | 957 |
| 274 | 20240925 | 144000 | 2576585620 | 2760 | 2760 | 2770 | 2760 | 733 |
| 275 | 20240925 | 143900 | 2574559875 | 2760 | 2755 | 2765 | 2755 | 2425 |
| 276 | 20240925 | 143800 | 2567877595 | 2760 | 2760 | 2760 | 2760 | 1252 |
| 277 | 20240925 | 143700 | 2564422075 | 2760 | 2765 | 2765 | 2760 | 5284 |
| 278 | 20240925 | 143600 | 2549827775 | 2765 | 2765 | 2765 | 2765 | 345 |
| 279 | 20240925 | 143500 | 2548873850 | 2770 | 2765 | 2770 | 2765 | 448 |
| 280 | 20240925 | 143400 | 2547635100 | 2770 | 2765 | 2770 | 2765 | 5520 |
| 281 | 20240925 | 143300 | 2532372265 | 2770 | 2770 | 2770 | 2770 | 75 |
| 282 | 20240925 | 143200 | 2532164515 | 2770 | 2770 | 2770 | 2770 | 0 |
| 283 | 20240925 | 143100 | 2532164515 | 2770 | 2770 | 2770 | 2765 | 92 |
| 284 | 20240925 | 143000 | 2531909825 | 2770 | 2765 | 2770 | 2765 | 73 |
| 285 | 20240925 | 142900 | 2531707640 | 2770 | 2765 | 2770 | 2765 | 1026 |
| 286 | 20240925 | 142800 | 2528870390 | 2770 | 2765 | 2770 | 2765 | 5 |
| 287 | 20240925 | 142700 | 2528856545 | 2765 | 2770 | 2770 | 2765 | 131 |
| 288 | 20240925 | 142600 | 2528493930 | 2770 | 2770 | 2770 | 2770 | 4287 |
| 289 | 20240925 | 142500 | 2516618940 | 2770 | 2770 | 2775 | 2770 | 148 |
| 290 | 20240925 | 142400 | 2516208930 | 2775 | 2775 | 2775 | 2775 | 146 |
| 291 | 20240925 | 142300 | 2515803780 | 2775 | 2775 | 2775 | 2775 | 105 |
| 292 | 20240925 | 142200 | 2515512405 | 2775 | 2775 | 2780 | 2775 | 151 |
| 293 | 20240925 | 142100 | 2515093375 | 2780 | 2775 | 2780 | 2775 | 465 |
| 294 | 20240925 | 142000 | 2513800680 | 2775 | 2775 | 2775 | 2775 | 3079 |
| 295 | 20240925 | 141900 | 2505256455 | 2775 | 2780 | 2780 | 2775 | 3429 |
| 296 | 20240925 | 141800 | 2495739515 | 2780 | 2775 | 2780 | 2775 | 240 |
| 297 | 20240925 | 141700 | 2495073505 | 2780 | 2780 | 2780 | 2775 | 84 |
| 298 | 20240925 | 141600 | 2494840010 | 2775 | 2780 | 2780 | 2775 | 665 |
| 299 | 20240925 | 141500 | 2492994210 | 2780 | 2780 | 2780 | 2780 | 193 |
| 300 | 20240925 | 141400 | 2492457670 | 2780 | 2780 | 2780 | 2775 | 2163 |
| 301 | 20240925 | 141300 | 2486454530 | 2780 | 2780 | 2780 | 2780 | 21 |
| 302 | 20240925 | 141200 | 2486396150 | 2775 | 2775 | 2780 | 2775 | 347 |
| 303 | 20240925 | 141100 | 2485433220 | 2780 | 2780 | 2780 | 2775 | 252 |
| 304 | 20240925 | 141000 | 2484733610 | 2780 | 2780 | 2780 | 2780 | 20 |
| 305 | 20240925 | 140900 | 2484678010 | 2780 | 2780 | 2780 | 2775 | 159 |
| 306 | 20240925 | 140800 | 2484236330 | 2780 | 2780 | 2780 | 2775 | 416 |
| 307 | 20240925 | 140700 | 2483080325 | 2780 | 2785 | 2785 | 2780 | 1071 |
| 308 | 20240925 | 140600 | 2480099935 | 2780 | 2780 | 2780 | 2780 | 700 |
| 309 | 20240925 | 140500 | 2478153935 | 2780 | 2780 | 2780 | 2775 | 285 |
| 310 | 20240925 | 140400 | 2477361810 | 2785 | 2780 | 2785 | 2780 | 2 |
| 311 | 20240925 | 140300 | 2477356245 | 2785 | 2780 | 2785 | 2780 | 678 |
| 312 | 20240925 | 140200 | 2475469400 | 2780 | 2785 | 2785 | 2780 | 260 |
| 313 | 20240925 | 140100 | 2474746590 | 2785 | 2785 | 2785 | 2785 | 0 |
| 314 | 20240925 | 140000 | 2474746590 | 2785 | 2780 | 2785 | 2780 | 450 |
| 315 | 20240925 | 135900 | 2473494835 | 2780 | 2780 | 2780 | 2780 | 1 |
| 316 | 20240925 | 135800 | 2473492055 | 2785 | 2780 | 2785 | 2780 | 338 |
| 317 | 20240925 | 135700 | 2472552015 | 2780 | 2775 | 2780 | 2775 | 851 |
| 318 | 20240925 | 135600 | 2470186770 | 2780 | 2780 | 2785 | 2780 | 12 |
| 319 | 20240925 | 135500 | 2470153405 | 2780 | 2780 | 2780 | 2780 | 909 |
| 320 | 20240925 | 135400 | 2467626385 | 2780 | 2785 | 2785 | 2780 | 414 |
| 321 | 20240925 | 135300 | 2466475445 | 2785 | 2785 | 2785 | 2785 | 314 |
| 322 | 20240925 | 135200 | 2465600955 | 2785 | 2785 | 2785 | 2785 | 3 |
| 323 | 20240925 | 135100 | 2465592600 | 2785 | 2780 | 2785 | 2780 | 103 |
| 324 | 20240925 | 135000 | 2465306185 | 2780 | 2785 | 2785 | 2780 | 11 |
| 325 | 20240925 | 134900 | 2465275600 | 2780 | 2785 | 2785 | 2780 | 354 |
| 326 | 20240925 | 134800 | 2464291475 | 2780 | 2780 | 2785 | 2780 | 220 |
| 327 | 20240925 | 134700 | 2463679280 | 2780 | 2785 | 2785 | 2780 | 437 |
| 328 | 20240925 | 134600 | 2462464415 | 2785 | 2785 | 2785 | 2785 | 190 |
| 329 | 20240925 | 134500 | 2461935265 | 2785 | 2780 | 2785 | 2780 | 682 |
| 330 | 20240925 | 134400 | 2460039300 | 2780 | 2785 | 2785 | 2780 | 1552 |
| 331 | 20240925 | 134300 | 2455722095 | 2785 | 2780 | 2785 | 2780 | 971 |
| 332 | 20240925 | 134200 | 2453022110 | 2775 | 2775 | 2775 | 2775 | 0 |
| 333 | 20240925 | 134100 | 2453022110 | 2775 | 2775 | 2780 | 2775 | 398 |
| 334 | 20240925 | 134000 | 2451917410 | 2775 | 2780 | 2785 | 2775 | 364 |
| 335 | 20240925 | 133900 | 2450906525 | 2785 | 2780 | 2785 | 2780 | 1169 |
| 336 | 20240925 | 133800 | 2447653395 | 2780 | 2785 | 2785 | 2780 | 202 |
| 337 | 20240925 | 133700 | 2447091830 | 2780 | 2780 | 2785 | 2780 | 9 |
| 338 | 20240925 | 133600 | 2447066805 | 2785 | 2790 | 2790 | 2780 | 1086 |
| 339 | 20240925 | 133500 | 2444040835 | 2790 | 2780 | 2790 | 2780 | 1984 |
| 340 | 20240925 | 133400 | 2438524470 | 2785 | 2775 | 2785 | 2775 | 6452 |
| 341 | 20240925 | 133300 | 2420565410 | 2775 | 2780 | 2780 | 2775 | 1799 |
| 342 | 20240925 | 133200 | 2415567985 | 2780 | 2775 | 2780 | 2775 | 492 |
| 343 | 20240925 | 133100 | 2414200630 | 2775 | 2785 | 2785 | 2775 | 501 |
| 344 | 20240925 | 133000 | 2412805355 | 2785 | 2775 | 2785 | 2770 | 1686 |
| 345 | 20240925 | 132900 | 2408121085 | 2775 | 2775 | 2775 | 2775 | 117 |
| 346 | 20240925 | 132800 | 2407796410 | 2775 | 2775 | 2780 | 2775 | 668 |
| 347 | 20240925 | 132700 | 2405942690 | 2775 | 2775 | 2780 | 2775 | 31 |
| 348 | 20240925 | 132600 | 2405856605 | 2780 | 2780 | 2780 | 2780 | 907 |
| 349 | 20240925 | 132500 | 2403335145 | 2780 | 2775 | 2780 | 2775 | 316 |
| 350 | 20240925 | 132400 | 2402457430 | 2775 | 2775 | 2775 | 2775 | 102 |
| 351 | 20240925 | 132300 | 2402174380 | 2775 | 2775 | 2775 | 2775 | 360 |
| 352 | 20240925 | 132200 | 2401175380 | 2770 | 2770 | 2770 | 2770 | 778 |
| 353 | 20240925 | 132100 | 2399020320 | 2765 | 2770 | 2770 | 2765 | 134 |
| 354 | 20240925 | 132000 | 2398649285 | 2770 | 2775 | 2775 | 2765 | 3947 |
| 355 | 20240925 | 131900 | 2387731040 | 2770 | 2775 | 2775 | 2770 | 564 |
| 356 | 20240925 | 131800 | 2386167805 | 2775 | 2775 | 2775 | 2775 | 637 |
| 357 | 20240925 | 131700 | 2384400130 | 2760 | 2770 | 2775 | 2760 | 882 |
| 358 | 20240925 | 131600 | 2381960210 | 2760 | 2775 | 2780 | 2760 | 654 |
| 359 | 20240925 | 131500 | 2380145365 | 2780 | 2770 | 2780 | 2770 | 3204 |
| 360 | 20240925 | 131400 | 2371255650 | 2765 | 2770 | 2770 | 2765 | 5186 |
| 361 | 20240925 | 131300 | 2356912930 | 2765 | 2770 | 2770 | 2765 | 605 |
| 362 | 20240925 | 131200 | 2355240065 | 2770 | 2765 | 2770 | 2765 | 4467 |
| 363 | 20240925 | 131100 | 2342886545 | 2770 | 2770 | 2770 | 2765 | 13 |
| 364 | 20240925 | 131000 | 2342850540 | 2765 | 2775 | 2775 | 2760 | 962 |
| 365 | 20240925 | 130900 | 2340191040 | 2760 | 2765 | 2775 | 2760 | 2315 |
| 366 | 20240925 | 130800 | 2333792720 | 2765 | 2775 | 2775 | 2765 | 3114 |
| 367 | 20240925 | 130700 | 2325168265 | 2775 | 2775 | 2775 | 2775 | 160 |
| 368 | 20240925 | 130600 | 2324724265 | 2770 | 2780 | 2780 | 2770 | 531 |
| 369 | 20240925 | 130500 | 2323253235 | 2770 | 2775 | 2780 | 2770 | 5904 |
| 370 | 20240925 | 130400 | 2306874115 | 2780 | 2780 | 2780 | 2780 | 514 |
| 371 | 20240925 | 130300 | 2305445195 | 2780 | 2780 | 2780 | 2780 | 120 |
| 372 | 20240925 | 130200 | 2305111595 | 2775 | 2795 | 2795 | 2775 | 4533 |
| 373 | 20240925 | 130100 | 2292488890 | 2785 | 2790 | 2795 | 2785 | 598 |
| 374 | 20240925 | 130000 | 2290818470 | 2790 | 2780 | 2790 | 2780 | 2487 |
| 375 | 20240925 | 125900 | 2283891795 | 2785 | 2785 | 2790 | 2780 | 2407 |
| 376 | 20240925 | 125800 | 2277185775 | 2785 | 2775 | 2785 | 2775 | 2849 |
| 377 | 20240925 | 125700 | 2269270550 | 2780 | 2775 | 2780 | 2770 | 2116 |
| 378 | 20240925 | 125600 | 2263398065 | 2770 | 2775 | 2775 | 2770 | 930 |
| 379 | 20240925 | 125500 | 2260818665 | 2765 | 2775 | 2775 | 2765 | 6145 |
| 380 | 20240925 | 125400 | 2243818030 | 2775 | 2770 | 2780 | 2765 | 2155 |
| 381 | 20240925 | 125300 | 2237853260 | 2780 | 2780 | 2780 | 2765 | 5959 |
| 382 | 20240925 | 125200 | 2221337865 | 2780 | 2780 | 2780 | 2770 | 11350 |
| 383 | 20240925 | 125100 | 2189815080 | 2780 | 2785 | 2795 | 2780 | 6464 |
| 384 | 20240925 | 125000 | 2171813060 | 2795 | 2800 | 2800 | 2785 | 2827 |
| 385 | 20240925 | 124900 | 2163924265 | 2800 | 2790 | 2800 | 2785 | 11102 |
| 386 | 20240925 | 124800 | 2132907270 | 2790 | 2795 | 2805 | 2785 | 14710 |
| 387 | 20240925 | 124700 | 2091779045 | 2800 | 2780 | 2800 | 2780 | 4498 |
| 388 | 20240925 | 124600 | 2079226465 | 2780 | 2785 | 2795 | 2780 | 4864 |
| 389 | 20240925 | 124500 | 2065675600 | 2785 | 2785 | 2790 | 2780 | 13286 |
| 390 | 20240925 | 124400 | 2028732080 | 2785 | 2795 | 2795 | 2780 | 16991 |
| 391 | 20240925 | 124300 | 1981421515 | 2795 | 2795 | 2800 | 2790 | 2520 |
| 392 | 20240925 | 124200 | 1974386920 | 2795 | 2805 | 2805 | 2790 | 9423 |
| 393 | 20240925 | 124100 | 1948047095 | 2800 | 2810 | 2820 | 2790 | 19471 |
| 394 | 20240925 | 124000 | 1893530105 | 2810 | 2810 | 2825 | 2800 | 20928 |
| 395 | 20240925 | 123900 | 1834703005 | 2810 | 2800 | 2815 | 2800 | 35237 |
| 396 | 20240925 | 123800 | 1735820470 | 2800 | 2840 | 2845 | 2795 | 118329 |
| 397 | 20240925 | 123700 | 1402310350 | 2825 | 2765 | 2840 | 2755 | 72392 |
| 398 | 20240925 | 123600 | 1199620430 | 2755 | 2760 | 2760 | 2755 | 58 |
| 399 | 20240925 | 123500 | 1199460635 | 2760 | 2760 | 2760 | 2760 | 0 |
| 400 | 20240925 | 123400 | 1199460635 | 2760 | 2760 | 2760 | 2760 | 1 |
| 401 | 20240925 | 123300 | 1199457875 | 2755 | 2755 | 2755 | 2755 | 32 |
| 402 | 20240925 | 123200 | 1199369715 | 2755 | 2760 | 2765 | 2755 | 695 |
| 403 | 20240925 | 123100 | 1197454020 | 2760 | 2760 | 2760 | 2760 | 20 |
| 404 | 20240925 | 123000 | 1197398820 | 2760 | 2760 | 2765 | 2760 | 361 |
| 405 | 20240925 | 122900 | 1196401310 | 2760 | 2760 | 2760 | 2760 | 18 |
| 406 | 20240925 | 122800 | 1196351630 | 2755 | 2765 | 2765 | 2755 | 1391 |
| 407 | 20240925 | 122700 | 1192510900 | 2760 | 2770 | 2775 | 2760 | 3926 |
| 408 | 20240925 | 122600 | 1181634470 | 2770 | 2760 | 2770 | 2750 | 5688 |
| 409 | 20240925 | 122500 | 1165894310 | 2760 | 2755 | 2760 | 2755 | 51 |
| 410 | 20240925 | 122400 | 1165753800 | 2755 | 2755 | 2755 | 2755 | 20 |
| 411 | 20240925 | 122300 | 1165698700 | 2760 | 2765 | 2765 | 2750 | 2996 |
| 412 | 20240925 | 122200 | 1157443460 | 2760 | 2765 | 2765 | 2760 | 671 |
| 413 | 20240925 | 122100 | 1155590925 | 2765 | 2770 | 2770 | 2760 | 924 |
| 414 | 20240925 | 122000 | 1153036275 | 2770 | 2750 | 2770 | 2750 | 23927 |
| 415 | 20240925 | 121900 | 1087035450 | 2750 | 2750 | 2750 | 2750 | 671 |
| 416 | 20240925 | 121800 | 1085190200 | 2750 | 2735 | 2750 | 2735 | 6025 |
| 417 | 20240925 | 121700 | 1068671840 | 2730 | 2730 | 2730 | 2730 | 0 |
| 418 | 20240925 | 121600 | 1068671840 | 2730 | 2730 | 2730 | 2730 | 0 |
| 419 | 20240925 | 121500 | 1068671840 | 2730 | 2730 | 2730 | 2730 | 200 |
| 420 | 20240925 | 121400 | 1068125840 | 2730 | 2730 | 2730 | 2730 | 55 |
| 421 | 20240925 | 121300 | 1067975690 | 2730 | 2735 | 2735 | 2730 | 101 |
| 422 | 20240925 | 121200 | 1067699955 | 2735 | 2735 | 2735 | 2735 | 0 |
| 423 | 20240925 | 121100 | 1067699955 | 2735 | 2730 | 2735 | 2730 | 151 |
| 424 | 20240925 | 121000 | 1067287470 | 2735 | 2735 | 2735 | 2735 | 62 |
| 425 | 20240925 | 120900 | 1067117900 | 2730 | 2730 | 2730 | 2730 | 0 |
| 426 | 20240925 | 120800 | 1067117900 | 2730 | 2730 | 2730 | 2730 | 9 |
| 427 | 20240925 | 120700 | 1067093330 | 2735 | 2730 | 2735 | 2730 | 118 |
| 428 | 20240925 | 120600 | 1066770935 | 2735 | 2735 | 2735 | 2735 | 10 |
| 429 | 20240925 | 120500 | 1066743585 | 2735 | 2725 | 2735 | 2725 | 53 |
| 430 | 20240925 | 120400 | 1066598650 | 2725 | 2725 | 2725 | 2725 | 0 |
| 431 | 20240925 | 120300 | 1066598650 | 2725 | 2725 | 2735 | 2725 | 50 |
| 432 | 20240925 | 120200 | 1066462200 | 2725 | 2735 | 2735 | 2725 | 2970 |
| 433 | 20240925 | 120100 | 1058361970 | 2740 | 2740 | 2740 | 2740 | 0 |
| 434 | 20240925 | 120000 | 1058361970 | 2740 | 2740 | 2740 | 2740 | 0 |
| 435 | 20240925 | 115900 | 1058361970 | 2740 | 2740 | 2740 | 2740 | 0 |
| 436 | 20240925 | 115800 | 1058361970 | 2740 | 2740 | 2740 | 2740 | 0 |
| 437 | 20240925 | 115700 | 1058361970 | 2740 | 2740 | 2740 | 2740 | 3 |
| 438 | 20240925 | 115600 | 1058353750 | 2730 | 2730 | 2730 | 2730 | 0 |
| 439 | 20240925 | 115500 | 1058353750 | 2730 | 2730 | 2730 | 2730 | 0 |
| 440 | 20240925 | 115400 | 1058353750 | 2730 | 2735 | 2735 | 2730 | 1648 |
| 441 | 20240925 | 115300 | 1053854210 | 2735 | 2735 | 2735 | 2735 | 0 |
| 442 | 20240925 | 115200 | 1053854210 | 2735 | 2740 | 2740 | 2735 | 5999 |
| 443 | 20240925 | 115100 | 1037445890 | 2740 | 2740 | 2740 | 2740 | 12 |
| 444 | 20240925 | 115000 | 1037413010 | 2740 | 2740 | 2740 | 2740 | 9 |
| 445 | 20240925 | 114900 | 1037388350 | 2740 | 2740 | 2740 | 2740 | 1 |
| 446 | 20240925 | 114800 | 1037385610 | 2745 | 2745 | 2745 | 2745 | 0 |
| 447 | 20240925 | 114700 | 1037385610 | 2745 | 2745 | 2745 | 2745 | 4 |
| 448 | 20240925 | 114600 | 1037374630 | 2745 | 2745 | 2745 | 2745 | 18 |
| 449 | 20240925 | 114500 | 1037325220 | 2750 | 2750 | 2750 | 2750 | 260 |
| 450 | 20240925 | 114400 | 1036610220 | 2745 | 2745 | 2750 | 2735 | 1124 |
| 451 | 20240925 | 114300 | 1033525590 | 2750 | 2750 | 2750 | 2750 | 0 |
| 452 | 20240925 | 114200 | 1033525590 | 2750 | 2750 | 2750 | 2750 | 0 |
| 453 | 20240925 | 114100 | 1033525590 | 2750 | 2745 | 2750 | 2740 | 177 |
| 454 | 20240925 | 114000 | 1033039080 | 2750 | 2750 | 2750 | 2750 | 12 |
| 455 | 20240925 | 113900 | 1033006080 | 2750 | 2750 | 2755 | 2750 | 328 |
| 456 | 20240925 | 113800 | 1032103970 | 2750 | 2750 | 2750 | 2750 | 452 |
| 457 | 20240925 | 113700 | 1030860970 | 2750 | 2750 | 2750 | 2750 | 5110 |
| 458 | 20240925 | 113600 | 1016808470 | 2745 | 2745 | 2745 | 2745 | 55 |
| 459 | 20240925 | 113500 | 1016657495 | 2750 | 2750 | 2750 | 2750 | 0 |
| 460 | 20240925 | 113400 | 1016657495 | 2750 | 2750 | 2750 | 2750 | 20 |
| 461 | 20240925 | 113300 | 1016602495 | 2750 | 2750 | 2750 | 2750 | 20 |
| 462 | 20240925 | 113200 | 1016547495 | 2750 | 2750 | 2750 | 2750 | 30 |
| 463 | 20240925 | 113100 | 1016464995 | 2750 | 2750 | 2750 | 2750 | 10 |
| 464 | 20240925 | 113000 | 1016437495 | 2755 | 2740 | 2755 | 2740 | 2621 |
| 465 | 20240925 | 112900 | 1009250520 | 2730 | 2730 | 2730 | 2730 | 10 |
| 466 | 20240925 | 112800 | 1009223220 | 2740 | 2735 | 2740 | 2735 | 1392 |
| 467 | 20240925 | 112700 | 1005415890 | 2740 | 2740 | 2740 | 2740 | 2837 |
| 468 | 20240925 | 112600 | 997642510 | 2750 | 2750 | 2750 | 2750 | 0 |
| 469 | 20240925 | 112500 | 997642510 | 2750 | 2750 | 2750 | 2750 | 0 |
| 470 | 20240925 | 112400 | 997642510 | 2750 | 2750 | 2750 | 2750 | 100 |
| 471 | 20240925 | 112300 | 997367510 | 2750 | 2740 | 2750 | 2740 | 2 |
| 472 | 20240925 | 112200 | 997362020 | 2750 | 2750 | 2750 | 2750 | 5857 |
| 473 | 20240925 | 112100 | 981255270 | 2750 | 2750 | 2750 | 2750 | 50 |
| 474 | 20240925 | 112000 | 981117770 | 2750 | 2750 | 2750 | 2740 | 850 |
| 475 | 20240925 | 111900 | 978784170 | 2750 | 2750 | 2750 | 2750 | 34 |
| 476 | 20240925 | 111800 | 978690670 | 2745 | 2745 | 2745 | 2745 | 1723 |
| 477 | 20240925 | 111700 | 973961035 | 2745 | 2740 | 2745 | 2740 | 222 |
| 478 | 20240925 | 111600 | 973351695 | 2740 | 2740 | 2740 | 2740 | 1784 |
| 479 | 20240925 | 111500 | 968463535 | 2745 | 2740 | 2745 | 2740 | 200 |
| 480 | 20240925 | 111400 | 967915035 | 2745 | 2745 | 2745 | 2745 | 1579 |
| 481 | 20240925 | 111300 | 963580680 | 2745 | 2750 | 2750 | 2745 | 1111 |
| 482 | 20240925 | 111200 | 960525460 | 2750 | 2750 | 2755 | 2750 | 4013 |
| 483 | 20240925 | 111100 | 949488945 | 2750 | 2750 | 2750 | 2750 | 100 |
| 484 | 20240925 | 111000 | 949213945 | 2750 | 2750 | 2750 | 2750 | 10 |
| 485 | 20240925 | 110900 | 949186445 | 2750 | 2745 | 2750 | 2745 | 3298 |
| 486 | 20240925 | 110800 | 940132995 | 2745 | 2740 | 2745 | 2735 | 1354 |
| 487 | 20240925 | 110700 | 936422690 | 2730 | 2725 | 2730 | 2720 | 107 |
| 488 | 20240925 | 110600 | 936131465 | 2725 | 2730 | 2730 | 2725 | 3 |
| 489 | 20240925 | 110500 | 936123285 | 2740 | 2735 | 2740 | 2725 | 2859 |
| 490 | 20240925 | 110400 | 928307285 | 2725 | 2735 | 2735 | 2725 | 16 |
| 491 | 20240925 | 110300 | 928263655 | 2735 | 2735 | 2735 | 2735 | 0 |
| 492 | 20240925 | 110200 | 928263655 | 2735 | 2735 | 2735 | 2735 | 2 |
| 493 | 20240925 | 110100 | 928258185 | 2720 | 2720 | 2720 | 2720 | 552 |
| 494 | 20240925 | 110000 | 926756745 | 2725 | 2735 | 2735 | 2725 | 890 |
| 495 | 20240925 | 105900 | 924329255 | 2735 | 2730 | 2735 | 2725 | 177 |
| 496 | 20240925 | 105800 | 923845535 | 2725 | 2725 | 2725 | 2725 | 110 |
| 497 | 20240925 | 105700 | 923545785 | 2725 | 2725 | 2725 | 2725 | 480 |
| 498 | 20240925 | 105600 | 922237785 | 2735 | 2735 | 2735 | 2735 | 8 |
| 499 | 20240925 | 105500 | 922215905 | 2735 | 2735 | 2735 | 2735 | 500 |
| 500 | 20240925 | 105400 | 920848405 | 2735 | 2735 | 2735 | 2730 | 2716 |
| 501 | 20240925 | 105300 | 913432145 | 2735 | 2735 | 2735 | 2735 | 207 |
| 502 | 20240925 | 105200 | 912866000 | 2735 | 2735 | 2735 | 2735 | 10 |
| 503 | 20240925 | 105100 | 912838650 | 2740 | 2740 | 2740 | 2740 | 60 |
| 504 | 20240925 | 105000 | 912674250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 505 | 20240925 | 104900 | 912674250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 506 | 20240925 | 104800 | 912674250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 507 | 20240925 | 104700 | 912674250 | 2745 | 2740 | 2745 | 2735 | 1271 |
| 508 | 20240925 | 104600 | 909197440 | 2735 | 2735 | 2735 | 2735 | 0 |
| 509 | 20240925 | 104500 | 909197440 | 2735 | 2735 | 2735 | 2735 | 19 |
| 510 | 20240925 | 104400 | 909145475 | 2730 | 2730 | 2730 | 2730 | 0 |
| 511 | 20240925 | 104300 | 909145475 | 2730 | 2740 | 2740 | 2730 | 29 |
| 512 | 20240925 | 104200 | 909066295 | 2730 | 2730 | 2730 | 2730 | 0 |
| 513 | 20240925 | 104100 | 909066295 | 2730 | 2735 | 2735 | 2730 | 1000 |
| 514 | 20240925 | 104000 | 906332360 | 2735 | 2745 | 2745 | 2735 | 103 |
| 515 | 20240925 | 103900 | 906050625 | 2745 | 2745 | 2745 | 2740 | 3900 |
| 516 | 20240925 | 103800 | 895345625 | 2745 | 2745 | 2745 | 2740 | 482 |
| 517 | 20240925 | 103700 | 894022540 | 2745 | 2740 | 2745 | 2740 | 557 |
| 518 | 20240925 | 103600 | 892495445 | 2740 | 2740 | 2740 | 2740 | 248 |
| 519 | 20240925 | 103500 | 891815925 | 2740 | 2740 | 2740 | 2740 | 757 |
| 520 | 20240925 | 103400 | 889741745 | 2745 | 2745 | 2745 | 2740 | 1390 |
| 521 | 20240925 | 103300 | 885931195 | 2745 | 2750 | 2755 | 2740 | 5397 |
| 522 | 20240925 | 103200 | 871089645 | 2745 | 2740 | 2750 | 2740 | 4186 |
| 523 | 20240925 | 103100 | 859593710 | 2730 | 2730 | 2730 | 2730 | 2155 |
| 524 | 20240925 | 103000 | 853710560 | 2730 | 2715 | 2730 | 2715 | 3397 |
| 525 | 20240925 | 102900 | 844476695 | 2715 | 2720 | 2720 | 2715 | 3010 |
| 526 | 20240925 | 102800 | 836303280 | 2720 | 2725 | 2725 | 2720 | 32 |
| 527 | 20240925 | 102700 | 836216235 | 2730 | 2730 | 2730 | 2730 | 2 |
| 528 | 20240925 | 102600 | 836210775 | 2720 | 2720 | 2720 | 2720 | 1050 |
| 529 | 20240925 | 102500 | 833354775 | 2720 | 2720 | 2720 | 2720 | 0 |
| 530 | 20240925 | 102400 | 833354775 | 2720 | 2730 | 2730 | 2720 | 401 |
| 531 | 20240925 | 102300 | 832264045 | 2720 | 2730 | 2730 | 2720 | 474 |
| 532 | 20240925 | 102200 | 830973740 | 2725 | 2725 | 2725 | 2725 | 611 |
| 533 | 20240925 | 102100 | 829308765 | 2725 | 2725 | 2725 | 2725 | 453 |
| 534 | 20240925 | 102000 | 828074340 | 2725 | 2730 | 2730 | 2725 | 604 |
| 535 | 20240925 | 101900 | 826427940 | 2730 | 2725 | 2730 | 2725 | 812 |
| 536 | 20240925 | 101800 | 824212240 | 2725 | 2720 | 2725 | 2720 | 1243 |
| 537 | 20240925 | 101700 | 820825565 | 2715 | 2715 | 2720 | 2715 | 2309 |
| 538 | 20240925 | 101600 | 814549315 | 2720 | 2730 | 2730 | 2720 | 503 |
| 539 | 20240925 | 101500 | 813180520 | 2735 | 2755 | 2755 | 2730 | 6307 |
| 540 | 20240925 | 101400 | 795955870 | 2740 | 2740 | 2755 | 2740 | 1009 |
| 541 | 20240925 | 101300 | 793191195 | 2755 | 2740 | 2755 | 2740 | 20 |
| 542 | 20240925 | 101200 | 793136265 | 2755 | 2755 | 2755 | 2755 | 16 |
| 543 | 20240925 | 101100 | 793092185 | 2745 | 2745 | 2745 | 2745 | 272 |
| 544 | 20240925 | 101000 | 792345545 | 2760 | 2750 | 2760 | 2745 | 1343 |
| 545 | 20240925 | 100900 | 788651340 | 2760 | 2750 | 2760 | 2750 | 3199 |
| 546 | 20240925 | 100800 | 779849240 | 2760 | 2765 | 2765 | 2750 | 3639 |
| 547 | 20240925 | 100700 | 769816685 | 2765 | 2760 | 2770 | 2760 | 7245 |
| 548 | 20240925 | 100600 | 749779130 | 2760 | 2740 | 2765 | 2740 | 29690 |
| 549 | 20240925 | 100500 | 667956395 | 2740 | 2740 | 2740 | 2740 | 1 |
| 550 | 20240925 | 100400 | 667953655 | 2720 | 2740 | 2745 | 2720 | 1328 |
| 551 | 20240925 | 100300 | 664322290 | 2740 | 2725 | 2740 | 2720 | 5290 |
| 552 | 20240925 | 100200 | 649838340 | 2725 | 2725 | 2725 | 2725 | 5 |
| 553 | 20240925 | 100100 | 649824715 | 2730 | 2715 | 2730 | 2715 | 128 |
| 554 | 20240925 | 100000 | 649475455 | 2720 | 2720 | 2720 | 2720 | 2867 |
| 555 | 20240925 | 095900 | 641677215 | 2720 | 2735 | 2735 | 2720 | 635 |
| 556 | 20240925 | 095800 | 639944905 | 2735 | 2735 | 2735 | 2735 | 928 |
| 557 | 20240925 | 095700 | 637406825 | 2735 | 2745 | 2745 | 2735 | 1961 |
| 558 | 20240925 | 095600 | 632024745 | 2745 | 2730 | 2745 | 2730 | 2178 |
| 559 | 20240925 | 095500 | 626056265 | 2735 | 2735 | 2735 | 2735 | 1800 |
| 560 | 20240925 | 095400 | 621133265 | 2735 | 2730 | 2735 | 2730 | 141 |
| 561 | 20240925 | 095300 | 620748130 | 2730 | 2730 | 2735 | 2730 | 285 |
| 562 | 20240925 | 095200 | 619970055 | 2730 | 2735 | 2735 | 2730 | 155 |
| 563 | 20240925 | 095100 | 619546900 | 2730 | 2730 | 2730 | 2730 | 318 |
| 564 | 20240925 | 095000 | 618678760 | 2735 | 2735 | 2735 | 2735 | 622 |
| 565 | 20240925 | 094900 | 616977590 | 2735 | 2735 | 2735 | 2735 | 0 |
| 566 | 20240925 | 094800 | 616977590 | 2735 | 2730 | 2735 | 2730 | 1670 |
| 567 | 20240925 | 094700 | 612411770 | 2730 | 2720 | 2730 | 2720 | 6154 |
| 568 | 20240925 | 094600 | 595623830 | 2720 | 2725 | 2725 | 2720 | 161 |
| 569 | 20240925 | 094500 | 595185855 | 2725 | 2720 | 2725 | 2720 | 405 |
| 570 | 20240925 | 094400 | 594083255 | 2720 | 2720 | 2720 | 2720 | 479 |
| 571 | 20240925 | 094300 | 592780375 | 2720 | 2735 | 2735 | 2720 | 2243 |
| 572 | 20240925 | 094200 | 586655090 | 2735 | 2735 | 2735 | 2735 | 0 |
| 573 | 20240925 | 094100 | 586655090 | 2735 | 2730 | 2735 | 2730 | 620 |
| 574 | 20240925 | 094000 | 584962440 | 2730 | 2730 | 2730 | 2715 | 4201 |
| 575 | 20240925 | 093900 | 573540680 | 2730 | 2730 | 2730 | 2730 | 36 |
| 576 | 20240925 | 093800 | 573442400 | 2730 | 2735 | 2735 | 2730 | 1999 |
| 577 | 20240925 | 093700 | 567982125 | 2735 | 2730 | 2735 | 2730 | 141 |
| 578 | 20240925 | 093600 | 567596595 | 2730 | 2725 | 2730 | 2720 | 876 |
| 579 | 20240925 | 093500 | 565209190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 580 | 20240925 | 093400 | 565209190 | 2725 | 2725 | 2725 | 2725 | 1 |
| 581 | 20240925 | 093300 | 565206465 | 2725 | 2725 | 2725 | 2725 | 10 |
| 582 | 20240925 | 093200 | 565179215 | 2735 | 2730 | 2735 | 2730 | 970 |
| 583 | 20240925 | 093100 | 562531110 | 2730 | 2725 | 2730 | 2715 | 1933 |
| 584 | 20240925 | 093000 | 557264005 | 2725 | 2715 | 2725 | 2715 | 2 |
| 585 | 20240925 | 092900 | 557258565 | 2715 | 2725 | 2725 | 2715 | 1233 |
| 586 | 20240925 | 092800 | 553905190 | 2715 | 2715 | 2715 | 2715 | 261 |
| 587 | 20240925 | 092700 | 553196575 | 2715 | 2730 | 2730 | 2715 | 1336 |
| 588 | 20240925 | 092600 | 549562600 | 2730 | 2725 | 2730 | 2720 | 932 |
| 589 | 20240925 | 092500 | 547020180 | 2720 | 2735 | 2735 | 2720 | 17 |
| 590 | 20240925 | 092400 | 546973870 | 2730 | 2715 | 2730 | 2715 | 4084 |
| 591 | 20240925 | 092300 | 535825660 | 2735 | 2715 | 2735 | 2715 | 2245 |
| 592 | 20240925 | 092200 | 529719625 | 2715 | 2715 | 2715 | 2710 | 796 |
| 593 | 20240925 | 092100 | 527558695 | 2710 | 2715 | 2720 | 2710 | 5991 |
| 594 | 20240925 | 092000 | 511314610 | 2715 | 2720 | 2725 | 2715 | 607 |
| 595 | 20240925 | 091900 | 509663485 | 2720 | 2725 | 2735 | 2710 | 11297 |
| 596 | 20240925 | 091800 | 478984520 | 2715 | 2725 | 2725 | 2715 | 7960 |
| 597 | 20240925 | 091700 | 457341995 | 2735 | 2730 | 2740 | 2720 | 3525 |
| 598 | 20240925 | 091600 | 447701635 | 2740 | 2745 | 2750 | 2715 | 13246 |
| 599 | 20240925 | 091500 | 411495445 | 2745 | 2745 | 2750 | 2735 | 9053 |
| 600 | 20240925 | 091400 | 386690755 | 2745 | 2740 | 2750 | 2735 | 4435 |
| 601 | 20240925 | 091300 | 374521725 | 2740 | 2760 | 2765 | 2730 | 20845 |
| 602 | 20240925 | 091200 | 317203650 | 2760 | 2735 | 2770 | 2735 | 38852 |
| 603 | 20240925 | 091100 | 210283125 | 2735 | 2735 | 2745 | 2725 | 11311 |
| 604 | 20240925 | 091000 | 179305305 | 2735 | 2695 | 2735 | 2690 | 15403 |
| 605 | 20240925 | 090900 | 137428010 | 2705 | 2700 | 2705 | 2695 | 3352 |
| 606 | 20240925 | 090800 | 128382140 | 2700 | 2710 | 2710 | 2695 | 304 |
| 607 | 20240925 | 090700 | 127562830 | 2710 | 2710 | 2710 | 2700 | 4794 |
| 608 | 20240925 | 090600 | 114610010 | 2710 | 2710 | 2710 | 2700 | 3271 |
| 609 | 20240925 | 090500 | 105754965 | 2710 | 2700 | 2710 | 2695 | 2312 |
| 610 | 20240925 | 090400 | 99500740 | 2700 | 2715 | 2715 | 2700 | 6619 |
| 611 | 20240925 | 090300 | 81581015 | 2720 | 2690 | 2720 | 2690 | 19226 |
| 612 | 20240925 | 090200 | 29605040 | 2690 | 2680 | 2690 | 2675 | 7665 |
| 613 | 20240925 | 090100 | 9069540 | 2680 | 2665 | 2680 | 2655 | 1911 |
| 614 | 20240925 | 090000 | 3973475 | 2665 | 2650 | 2665 | 2650 | 1498 |