33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 191800 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 5011 |
| 3 | 20240905 | 191700 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 4 | 20240905 | 191600 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 5 | 20240905 | 191500 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 6 | 20240905 | 191400 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 7 | 20240905 | 191300 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 8 | 20240905 | 191200 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 9 | 20240905 | 191100 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 10 | 20240905 | 191000 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 11 | 20240905 | 190900 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 12 | 20240905 | 190800 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 13 | 20240905 | 190700 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 14 | 20240905 | 190600 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 15 | 20240905 | 190500 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 16 | 20240905 | 190400 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 17 | 20240905 | 190300 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 18 | 20240905 | 190200 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 19 | 20240905 | 190100 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 20 | 20240905 | 190000 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 21 | 20240905 | 185900 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 22 | 20240905 | 185800 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 23 | 20240905 | 185700 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 24 | 20240905 | 185600 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 25 | 20240905 | 185500 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 26 | 20240905 | 185400 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 27 | 20240905 | 185300 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 28 | 20240905 | 185200 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 29 | 20240905 | 185100 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 30 | 20240905 | 185000 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 31 | 20240905 | 184900 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 32 | 20240905 | 184800 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 5011 |
| 33 | 20240905 | 184700 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 34 | 20240905 | 184600 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 35 | 20240905 | 184500 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 36 | 20240905 | 184400 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 37 | 20240905 | 184300 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 38 | 20240905 | 184200 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 39 | 20240905 | 184100 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 40 | 20240905 | 184000 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 41 | 20240905 | 183900 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 42 | 20240905 | 183800 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 43 | 20240905 | 183700 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 44 | 20240905 | 183600 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 45 | 20240905 | 183500 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 46 | 20240905 | 183400 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 47 | 20240905 | 183300 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 48 | 20240905 | 183200 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 49 | 20240905 | 183100 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 50 | 20240905 | 183000 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 51 | 20240905 | 182900 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 52 | 20240905 | 182800 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 53 | 20240905 | 182700 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 54 | 20240905 | 182600 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 55 | 20240905 | 182500 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 56 | 20240905 | 182400 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 57 | 20240905 | 182300 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 58 | 20240905 | 182200 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 59 | 20240905 | 182100 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 60 | 20240905 | 182000 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 61 | 20240905 | 181900 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 62 | 20240905 | 181800 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 5011 |
| 63 | 20240905 | 181700 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 64 | 20240905 | 181600 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 65 | 20240905 | 181500 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 66 | 20240905 | 181400 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 67 | 20240905 | 181300 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 68 | 20240905 | 181200 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 69 | 20240905 | 181100 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 70 | 20240905 | 181000 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 71 | 20240905 | 180900 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 72 | 20240905 | 180800 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 73 | 20240905 | 180700 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 74 | 20240905 | 180600 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 75 | 20240905 | 180500 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 76 | 20240905 | 180400 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 77 | 20240905 | 180300 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 78 | 20240905 | 180200 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 79 | 20240905 | 180100 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 80 | 20240905 | 180000 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 81 | 20240905 | 175900 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 82 | 20240905 | 175800 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 83 | 20240905 | 175700 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 84 | 20240905 | 175600 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 85 | 20240905 | 175500 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 86 | 20240905 | 175400 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 87 | 20240905 | 175300 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 88 | 20240905 | 175200 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 89 | 20240905 | 175100 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 90 | 20240905 | 175000 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 91 | 20240905 | 174900 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 92 | 20240905 | 174800 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 5011 |
| 93 | 20240905 | 174700 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 94 | 20240905 | 174600 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 95 | 20240905 | 174500 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 96 | 20240905 | 174400 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 97 | 20240905 | 174300 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 98 | 20240905 | 174200 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 99 | 20240905 | 174100 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 100 | 20240905 | 174000 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 101 | 20240905 | 173900 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 102 | 20240905 | 173800 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 103 | 20240905 | 173700 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 104 | 20240905 | 173600 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 105 | 20240905 | 173500 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 106 | 20240905 | 173400 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 107 | 20240905 | 173300 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 108 | 20240905 | 173200 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 109 | 20240905 | 173100 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 110 | 20240905 | 173000 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 111 | 20240905 | 172900 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 112 | 20240905 | 172800 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 113 | 20240905 | 172700 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 114 | 20240905 | 172600 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 115 | 20240905 | 172500 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 116 | 20240905 | 172400 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 117 | 20240905 | 172300 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 118 | 20240905 | 172200 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 119 | 20240905 | 172100 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 120 | 20240905 | 172000 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 121 | 20240905 | 171900 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 122 | 20240905 | 171800 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 5011 |
| 123 | 20240905 | 171700 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 124 | 20240905 | 171600 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 125 | 20240905 | 171500 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 126 | 20240905 | 171400 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 127 | 20240905 | 171300 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 128 | 20240905 | 171200 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 129 | 20240905 | 171100 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 130 | 20240905 | 171000 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 131 | 20240905 | 170900 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 132 | 20240905 | 170800 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 133 | 20240905 | 170700 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 134 | 20240905 | 170600 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 135 | 20240905 | 170500 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 136 | 20240905 | 170400 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 137 | 20240905 | 170300 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 138 | 20240905 | 170200 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 139 | 20240905 | 170100 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 140 | 20240905 | 170000 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 141 | 20240905 | 165900 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 142 | 20240905 | 165800 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 143 | 20240905 | 165700 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 144 | 20240905 | 165600 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 145 | 20240905 | 165500 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 146 | 20240905 | 165400 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 147 | 20240905 | 165300 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 148 | 20240905 | 165200 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 149 | 20240905 | 165100 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 150 | 20240905 | 165000 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 151 | 20240905 | 164900 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 152 | 20240905 | 164800 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 5011 |
| 153 | 20240905 | 164700 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 154 | 20240905 | 164600 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 155 | 20240905 | 164500 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 156 | 20240905 | 164400 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 157 | 20240905 | 164300 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 158 | 20240905 | 164200 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 159 | 20240905 | 164100 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 160 | 20240905 | 164000 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 161 | 20240905 | 163900 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 162 | 20240905 | 163800 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 163 | 20240905 | 163700 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 164 | 20240905 | 163600 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 165 | 20240905 | 163500 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 166 | 20240905 | 163400 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 167 | 20240905 | 163300 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 168 | 20240905 | 163200 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 169 | 20240905 | 163100 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 170 | 20240905 | 163000 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 171 | 20240905 | 162900 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 172 | 20240905 | 162800 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 173 | 20240905 | 162700 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 174 | 20240905 | 162600 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 175 | 20240905 | 162500 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 176 | 20240905 | 162400 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 177 | 20240905 | 162300 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 178 | 20240905 | 162200 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 179 | 20240905 | 162100 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 180 | 20240905 | 162000 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 181 | 20240905 | 161900 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 182 | 20240905 | 161800 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 5011 |
| 183 | 20240905 | 161700 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 184 | 20240905 | 161600 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 185 | 20240905 | 161500 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 186 | 20240905 | 161400 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 187 | 20240905 | 161300 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 188 | 20240905 | 161200 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 189 | 20240905 | 161100 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 190 | 20240905 | 161000 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 191 | 20240905 | 160900 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 192 | 20240905 | 160800 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 193 | 20240905 | 160700 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 194 | 20240905 | 160600 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 195 | 20240905 | 160500 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 196 | 20240905 | 160400 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 197 | 20240905 | 160300 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 198 | 20240905 | 160200 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 199 | 20240905 | 160100 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 200 | 20240905 | 160000 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 201 | 20240905 | 155900 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 202 | 20240905 | 155800 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 203 | 20240905 | 155700 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 204 | 20240905 | 155600 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 205 | 20240905 | 155500 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 206 | 20240905 | 155400 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 207 | 20240905 | 155300 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 208 | 20240905 | 155200 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 209 | 20240905 | 155100 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 210 | 20240905 | 155000 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 211 | 20240905 | 154900 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 212 | 20240905 | 154800 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 5011 |
| 213 | 20240905 | 154700 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 214 | 20240905 | 154600 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 215 | 20240905 | 154500 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 216 | 20240905 | 154400 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 217 | 20240905 | 154300 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 218 | 20240905 | 154200 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 219 | 20240905 | 154100 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 220 | 20240905 | 154000 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 221 | 20240905 | 153900 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 222 | 20240905 | 153800 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 223 | 20240905 | 153700 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 224 | 20240905 | 153600 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 225 | 20240905 | 153500 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 226 | 20240905 | 153400 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 227 | 20240905 | 153300 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 228 | 20240905 | 153200 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 229 | 20240905 | 153100 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 230 | 20240905 | 153000 | 3586689350 | 23950 | 23950 | 23950 | 23950 | 5011 |
| 231 | 20240905 | 152900 | 3466675900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 232 | 20240905 | 152800 | 3466675900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 233 | 20240905 | 152700 | 3466675900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 234 | 20240905 | 152600 | 3466675900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 235 | 20240905 | 152500 | 3466675900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 236 | 20240905 | 152400 | 3466675900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 237 | 20240905 | 152300 | 3466675900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 238 | 20240905 | 152200 | 3466675900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 239 | 20240905 | 152100 | 3466675900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 240 | 20240905 | 152000 | 3466675900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 241 | 20240905 | 151900 | 3466675900 | 24100 | 24100 | 24100 | 24000 | 521 |
| 242 | 20240905 | 151800 | 3454148250 | 24100 | 24050 | 24100 | 24050 | 248 |
| 243 | 20240905 | 151700 | 3448171500 | 24050 | 24000 | 24050 | 24000 | 175 |
| 244 | 20240905 | 151600 | 3443965750 | 24050 | 24150 | 24150 | 24000 | 188 |
| 245 | 20240905 | 151500 | 3439441500 | 24050 | 24100 | 24150 | 24050 | 154 |
| 246 | 20240905 | 151400 | 3435725150 | 24150 | 24050 | 24150 | 24050 | 6 |
| 247 | 20240905 | 151300 | 3435580750 | 24100 | 24100 | 24100 | 24100 | 78 |
| 248 | 20240905 | 151200 | 3433700950 | 24100 | 24100 | 24100 | 24100 | 450 |
| 249 | 20240905 | 151100 | 3422855950 | 24100 | 24100 | 24100 | 24100 | 95 |
| 250 | 20240905 | 151000 | 3420566450 | 24100 | 24150 | 24150 | 24100 | 45 |
| 251 | 20240905 | 150900 | 3419481900 | 24150 | 24150 | 24150 | 24150 | 46 |
| 252 | 20240905 | 150800 | 3418371000 | 24000 | 24100 | 24100 | 24000 | 637 |
| 253 | 20240905 | 150700 | 3403057750 | 24000 | 24050 | 24100 | 24000 | 1168 |
| 254 | 20240905 | 150600 | 3374998300 | 24100 | 24050 | 24100 | 24050 | 750 |
| 255 | 20240905 | 150500 | 3356941900 | 24050 | 24100 | 24100 | 24050 | 967 |
| 256 | 20240905 | 150400 | 3333678300 | 24050 | 24150 | 24150 | 24050 | 679 |
| 257 | 20240905 | 150300 | 3317326750 | 24050 | 24150 | 24150 | 24050 | 896 |
| 258 | 20240905 | 150200 | 3295755550 | 24150 | 24150 | 24150 | 24150 | 60 |
| 259 | 20240905 | 150100 | 3294306550 | 24150 | 24100 | 24200 | 24050 | 204 |
| 260 | 20240905 | 150000 | 3289386800 | 24100 | 24150 | 24150 | 24100 | 225 |
| 261 | 20240905 | 145900 | 3283955900 | 24200 | 24100 | 24200 | 24100 | 289 |
| 262 | 20240905 | 145800 | 3276976450 | 24100 | 24100 | 24100 | 24100 | 40 |
| 263 | 20240905 | 145700 | 3276012450 | 24100 | 24050 | 24150 | 24050 | 1237 |
| 264 | 20240905 | 145600 | 3246192850 | 24150 | 24150 | 24150 | 24050 | 188 |
| 265 | 20240905 | 145500 | 3241657650 | 24050 | 24100 | 24100 | 24050 | 765 |
| 266 | 20240905 | 145400 | 3223241150 | 24150 | 24150 | 24150 | 24150 | 384 |
| 267 | 20240905 | 145300 | 3213967550 | 24150 | 24150 | 24150 | 24150 | 149 |
| 268 | 20240905 | 145200 | 3210369200 | 24150 | 24200 | 24200 | 24150 | 466 |
| 269 | 20240905 | 145100 | 3199112800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 270 | 20240905 | 145000 | 3199112800 | 24200 | 24200 | 24200 | 24200 | 56 |
| 271 | 20240905 | 144900 | 3197757600 | 24150 | 24150 | 24150 | 24150 | 58 |
| 272 | 20240905 | 144800 | 3196356900 | 24150 | 24150 | 24150 | 24150 | 1 |
| 273 | 20240905 | 144700 | 3196332750 | 24150 | 24150 | 24150 | 24150 | 338 |
| 274 | 20240905 | 144600 | 3188170050 | 24200 | 24200 | 24200 | 24200 | 41 |
| 275 | 20240905 | 144500 | 3187177850 | 24150 | 24150 | 24150 | 24150 | 1 |
| 276 | 20240905 | 144400 | 3187153700 | 24150 | 24150 | 24150 | 24150 | 70 |
| 277 | 20240905 | 144300 | 3185463200 | 24200 | 24200 | 24200 | 24200 | 50 |
| 278 | 20240905 | 144200 | 3184253200 | 24200 | 24200 | 24200 | 24200 | 283 |
| 279 | 20240905 | 144100 | 3177404600 | 24200 | 24200 | 24200 | 24200 | 1 |
| 280 | 20240905 | 144000 | 3177380400 | 24250 | 24200 | 24250 | 24150 | 407 |
| 281 | 20240905 | 143900 | 3167531450 | 24200 | 24250 | 24250 | 24200 | 220 |
| 282 | 20240905 | 143800 | 3162206650 | 24250 | 24200 | 24250 | 24200 | 1207 |
| 283 | 20240905 | 143700 | 3132986550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 284 | 20240905 | 143600 | 3132986550 | 24150 | 24150 | 24150 | 24150 | 58 |
| 285 | 20240905 | 143500 | 3131585850 | 24150 | 24150 | 24150 | 24150 | 10 |
| 286 | 20240905 | 143400 | 3131344350 | 24200 | 24100 | 24200 | 24100 | 1060 |
| 287 | 20240905 | 143300 | 3105733400 | 24000 | 24100 | 24100 | 24000 | 278 |
| 288 | 20240905 | 143200 | 3099039700 | 24150 | 24150 | 24150 | 24150 | 1 |
| 289 | 20240905 | 143100 | 3099015550 | 24000 | 24100 | 24150 | 23950 | 13569 |
| 290 | 20240905 | 143000 | 2773929750 | 24100 | 24100 | 24100 | 24100 | 58 |
| 291 | 20240905 | 142900 | 2772531950 | 24100 | 24100 | 24100 | 24100 | 0 |
| 292 | 20240905 | 142800 | 2772531950 | 24100 | 24100 | 24100 | 24050 | 273 |
| 293 | 20240905 | 142700 | 2765957650 | 24100 | 24100 | 24150 | 24100 | 226 |
| 294 | 20240905 | 142600 | 2760510900 | 24050 | 24050 | 24050 | 24050 | 50 |
| 295 | 20240905 | 142500 | 2759308400 | 24100 | 24100 | 24100 | 24100 | 187 |
| 296 | 20240905 | 142400 | 2754801700 | 24100 | 24100 | 24100 | 24100 | 67 |
| 297 | 20240905 | 142300 | 2753187000 | 24150 | 24150 | 24150 | 24150 | 13 |
| 298 | 20240905 | 142200 | 2752873050 | 24150 | 24150 | 24150 | 24150 | 433 |
| 299 | 20240905 | 142100 | 2742416100 | 24200 | 24200 | 24200 | 24150 | 137 |
| 300 | 20240905 | 142000 | 2739100850 | 24200 | 24200 | 24200 | 24150 | 178 |
| 301 | 20240905 | 141900 | 2734796450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 302 | 20240905 | 141800 | 2734796450 | 24150 | 24150 | 24150 | 24150 | 32 |
| 303 | 20240905 | 141700 | 2734023650 | 24150 | 24150 | 24150 | 24150 | 58 |
| 304 | 20240905 | 141600 | 2732622950 | 24150 | 24150 | 24150 | 24150 | 235 |
| 305 | 20240905 | 141500 | 2726947700 | 24200 | 24150 | 24200 | 24100 | 998 |
| 306 | 20240905 | 141400 | 2702827700 | 24150 | 24150 | 24150 | 24150 | 489 |
| 307 | 20240905 | 141300 | 2691018350 | 24150 | 24150 | 24150 | 24150 | 62 |
| 308 | 20240905 | 141200 | 2689521050 | 24100 | 24100 | 24150 | 24000 | 2189 |
| 309 | 20240905 | 141100 | 2636832300 | 24050 | 24100 | 24100 | 24050 | 1003 |
| 310 | 20240905 | 141000 | 2612679050 | 24100 | 24150 | 24150 | 24100 | 1225 |
| 311 | 20240905 | 140900 | 2583146300 | 24150 | 24150 | 24150 | 24150 | 58 |
| 312 | 20240905 | 140800 | 2581745600 | 24150 | 24100 | 24150 | 24100 | 201 |
| 313 | 20240905 | 140700 | 2576891500 | 24100 | 24050 | 24100 | 24050 | 2263 |
| 314 | 20240905 | 140600 | 2522409100 | 24050 | 24050 | 24050 | 24050 | 369 |
| 315 | 20240905 | 140500 | 2513534650 | 24050 | 24050 | 24050 | 24050 | 1 |
| 316 | 20240905 | 140400 | 2513510600 | 24100 | 24100 | 24100 | 24100 | 1 |
| 317 | 20240905 | 140300 | 2513486500 | 24100 | 24100 | 24100 | 24100 | 420 |
| 318 | 20240905 | 140200 | 2503364500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 319 | 20240905 | 140100 | 2503364500 | 24050 | 24050 | 24050 | 24050 | 62 |
| 320 | 20240905 | 140000 | 2501873400 | 24050 | 24050 | 24050 | 24050 | 78 |
| 321 | 20240905 | 135900 | 2499997500 | 24050 | 24100 | 24100 | 24050 | 203 |
| 322 | 20240905 | 135800 | 2495115300 | 24100 | 24100 | 24100 | 24100 | 212 |
| 323 | 20240905 | 135700 | 2490006100 | 24100 | 24100 | 24150 | 24100 | 684 |
| 324 | 20240905 | 135600 | 2473521200 | 24100 | 24050 | 24100 | 24050 | 214 |
| 325 | 20240905 | 135500 | 2468366300 | 24100 | 24100 | 24100 | 24100 | 209 |
| 326 | 20240905 | 135400 | 2463329400 | 24100 | 24100 | 24100 | 24100 | 42 |
| 327 | 20240905 | 135300 | 2462317200 | 24150 | 24150 | 24150 | 24150 | 175 |
| 328 | 20240905 | 135200 | 2458090950 | 24200 | 24200 | 24200 | 24200 | 2 |
| 329 | 20240905 | 135100 | 2458042550 | 24200 | 24150 | 24200 | 24150 | 1347 |
| 330 | 20240905 | 135000 | 2425505150 | 24200 | 24150 | 24200 | 24150 | 485 |
| 331 | 20240905 | 134900 | 2413771100 | 24150 | 24150 | 24150 | 24150 | 202 |
| 332 | 20240905 | 134800 | 2408892800 | 24150 | 24200 | 24200 | 24150 | 37 |
| 333 | 20240905 | 134700 | 2407999200 | 24200 | 24100 | 24200 | 24100 | 1448 |
| 334 | 20240905 | 134600 | 2373043100 | 24000 | 24000 | 24000 | 24000 | 190 |
| 335 | 20240905 | 134500 | 2368483100 | 24100 | 24000 | 24100 | 23950 | 151 |
| 336 | 20240905 | 134400 | 2364857350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 337 | 20240905 | 134300 | 2364857350 | 24000 | 24000 | 24000 | 24000 | 822 |
| 338 | 20240905 | 134200 | 2345129350 | 24050 | 24050 | 24050 | 24050 | 58 |
| 339 | 20240905 | 134100 | 2343734450 | 24050 | 24050 | 24050 | 24000 | 720 |
| 340 | 20240905 | 134000 | 2326428450 | 24050 | 24050 | 24050 | 24050 | 659 |
| 341 | 20240905 | 133900 | 2310579500 | 24100 | 24100 | 24100 | 24100 | 115 |
| 342 | 20240905 | 133800 | 2307808000 | 24150 | 24150 | 24150 | 24100 | 127 |
| 343 | 20240905 | 133700 | 2304741700 | 24150 | 24200 | 24200 | 24150 | 56 |
| 344 | 20240905 | 133600 | 2303386700 | 24200 | 24200 | 24200 | 24200 | 58 |
| 345 | 20240905 | 133500 | 2301983100 | 24150 | 24150 | 24150 | 24150 | 0 |
| 346 | 20240905 | 133400 | 2301983100 | 24150 | 24200 | 24200 | 24150 | 148 |
| 347 | 20240905 | 133300 | 2298407100 | 24150 | 24150 | 24150 | 24150 | 0 |
| 348 | 20240905 | 133200 | 2298407100 | 24150 | 24200 | 24200 | 24150 | 72 |
| 349 | 20240905 | 133100 | 2296666450 | 24150 | 24200 | 24200 | 24150 | 320 |
| 350 | 20240905 | 133000 | 2288923050 | 24200 | 24200 | 24200 | 24200 | 0 |
| 351 | 20240905 | 132900 | 2288923050 | 24200 | 24150 | 24200 | 24150 | 120 |
| 352 | 20240905 | 132800 | 2286022000 | 24150 | 24150 | 24150 | 24150 | 187 |
| 353 | 20240905 | 132700 | 2281505950 | 24150 | 24150 | 24150 | 24150 | 89 |
| 354 | 20240905 | 132600 | 2279356600 | 24150 | 24200 | 24200 | 24150 | 60 |
| 355 | 20240905 | 132500 | 2277907100 | 24150 | 24150 | 24150 | 24150 | 0 |
| 356 | 20240905 | 132400 | 2277907100 | 24150 | 24150 | 24150 | 24150 | 0 |
| 357 | 20240905 | 132300 | 2277907100 | 24150 | 24150 | 24150 | 24150 | 59 |
| 358 | 20240905 | 132200 | 2276482250 | 24150 | 24150 | 24150 | 24150 | 50 |
| 359 | 20240905 | 132100 | 2275274750 | 24150 | 24200 | 24200 | 24150 | 59 |
| 360 | 20240905 | 132000 | 2273848100 | 24150 | 24150 | 24150 | 24150 | 59 |
| 361 | 20240905 | 131900 | 2272423250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 362 | 20240905 | 131800 | 2272423250 | 24250 | 24300 | 24300 | 24250 | 258 |
| 363 | 20240905 | 131700 | 2266166650 | 24300 | 24250 | 24300 | 24250 | 44 |
| 364 | 20240905 | 131600 | 2265099550 | 24250 | 24250 | 24250 | 24250 | 2 |
| 365 | 20240905 | 131500 | 2265051050 | 24250 | 24250 | 24250 | 24250 | 425 |
| 366 | 20240905 | 131400 | 2254744800 | 24200 | 24200 | 24200 | 24200 | 622 |
| 367 | 20240905 | 131300 | 2239692400 | 24150 | 24150 | 24150 | 24150 | 70 |
| 368 | 20240905 | 131200 | 2238001900 | 24200 | 24200 | 24200 | 24200 | 93 |
| 369 | 20240905 | 131100 | 2235751300 | 24200 | 24200 | 24200 | 24200 | 22 |
| 370 | 20240905 | 131000 | 2235218900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 371 | 20240905 | 130900 | 2235218900 | 24250 | 24250 | 24250 | 24250 | 58 |
| 372 | 20240905 | 130800 | 2233812400 | 24250 | 24250 | 24250 | 24250 | 226 |
| 373 | 20240905 | 130700 | 2228331900 | 24250 | 24250 | 24250 | 24250 | 38 |
| 374 | 20240905 | 130600 | 2227410400 | 24100 | 24250 | 24250 | 24100 | 84 |
| 375 | 20240905 | 130500 | 2225375050 | 24250 | 24250 | 24300 | 24250 | 234 |
| 376 | 20240905 | 130400 | 2219696550 | 24050 | 24200 | 24250 | 24050 | 1530 |
| 377 | 20240905 | 130300 | 2182639800 | 24200 | 24100 | 24200 | 24000 | 1538 |
| 378 | 20240905 | 130200 | 2145710050 | 24100 | 24150 | 24150 | 24100 | 89 |
| 379 | 20240905 | 130100 | 2143560950 | 24200 | 24150 | 24200 | 24150 | 198 |
| 380 | 20240905 | 130000 | 2138777450 | 24150 | 24150 | 24150 | 24150 | 30 |
| 381 | 20240905 | 125900 | 2138052950 | 24050 | 24050 | 24050 | 24050 | 59 |
| 382 | 20240905 | 125800 | 2136634000 | 24050 | 24100 | 24100 | 24050 | 742 |
| 383 | 20240905 | 125700 | 2118775400 | 24200 | 24200 | 24200 | 24200 | 20 |
| 384 | 20240905 | 125600 | 2118291400 | 24200 | 24100 | 24200 | 24100 | 152 |
| 385 | 20240905 | 125500 | 2114627200 | 24100 | 24100 | 24100 | 24100 | 250 |
| 386 | 20240905 | 125400 | 2108602200 | 24100 | 24100 | 24100 | 24100 | 59 |
| 387 | 20240905 | 125300 | 2107180300 | 24100 | 24100 | 24100 | 24100 | 10 |
| 388 | 20240905 | 125200 | 2106939300 | 24150 | 24200 | 24200 | 24150 | 818 |
| 389 | 20240905 | 125100 | 2087184500 | 24200 | 24200 | 24200 | 24200 | 1 |
| 390 | 20240905 | 125000 | 2087160300 | 24250 | 24200 | 24250 | 24200 | 21 |
| 391 | 20240905 | 124900 | 2086652050 | 24250 | 24150 | 24250 | 24150 | 20 |
| 392 | 20240905 | 124800 | 2086168950 | 24200 | 24200 | 24200 | 24200 | 61 |
| 393 | 20240905 | 124700 | 2084692750 | 24250 | 24250 | 24250 | 24250 | 1 |
| 394 | 20240905 | 124600 | 2084668500 | 24200 | 24200 | 24200 | 24200 | 42 |
| 395 | 20240905 | 124500 | 2083652100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 396 | 20240905 | 124400 | 2083652100 | 24300 | 24200 | 24300 | 24200 | 1602 |
| 397 | 20240905 | 124300 | 2044823550 | 24200 | 24150 | 24200 | 24150 | 71 |
| 398 | 20240905 | 124200 | 2043105550 | 24200 | 24150 | 24200 | 24150 | 229 |
| 399 | 20240905 | 124100 | 2037563950 | 24150 | 24150 | 24200 | 24150 | 249 |
| 400 | 20240905 | 124000 | 2031547650 | 24150 | 24100 | 24150 | 24100 | 290 |
| 401 | 20240905 | 123900 | 2024558500 | 24100 | 24150 | 24200 | 24000 | 3456 |
| 402 | 20240905 | 123800 | 1941393900 | 24150 | 24200 | 24200 | 24150 | 369 |
| 403 | 20240905 | 123700 | 1932478150 | 24150 | 24150 | 24150 | 24150 | 866 |
| 404 | 20240905 | 123600 | 1911564250 | 24200 | 24200 | 24200 | 24200 | 186 |
| 405 | 20240905 | 123500 | 1907063050 | 24200 | 24200 | 24200 | 24200 | 63 |
| 406 | 20240905 | 123400 | 1905538450 | 24200 | 24200 | 24200 | 24200 | 54 |
| 407 | 20240905 | 123300 | 1904231650 | 24200 | 24200 | 24200 | 24200 | 504 |
| 408 | 20240905 | 123200 | 1892034850 | 24250 | 24250 | 24250 | 24200 | 319 |
| 409 | 20240905 | 123100 | 1884302300 | 24250 | 24250 | 24250 | 24250 | 50 |
| 410 | 20240905 | 123000 | 1883089800 | 24250 | 24250 | 24250 | 24250 | 93 |
| 411 | 20240905 | 122900 | 1880834550 | 24300 | 24300 | 24300 | 24300 | 349 |
| 412 | 20240905 | 122800 | 1872353850 | 24300 | 24300 | 24300 | 24300 | 266 |
| 413 | 20240905 | 122700 | 1865890050 | 24250 | 24250 | 24250 | 24250 | 4 |
| 414 | 20240905 | 122600 | 1865793050 | 24300 | 24300 | 24300 | 24300 | 5 |
| 415 | 20240905 | 122500 | 1865671550 | 24300 | 24300 | 24300 | 24300 | 316 |
| 416 | 20240905 | 122400 | 1857992750 | 24300 | 24300 | 24300 | 24300 | 897 |
| 417 | 20240905 | 122300 | 1836195650 | 24200 | 24200 | 24200 | 24200 | 4 |
| 418 | 20240905 | 122200 | 1836098850 | 24200 | 24250 | 24250 | 24200 | 1368 |
| 419 | 20240905 | 122100 | 1802929250 | 24250 | 24200 | 24300 | 24200 | 114 |
| 420 | 20240905 | 122000 | 1800164000 | 24300 | 24250 | 24300 | 24200 | 1253 |
| 421 | 20240905 | 121900 | 1769826350 | 24250 | 24250 | 24250 | 24250 | 514 |
| 422 | 20240905 | 121800 | 1757361850 | 24250 | 24250 | 24250 | 24250 | 58 |
| 423 | 20240905 | 121700 | 1755955350 | 24250 | 24250 | 24300 | 24250 | 500 |
| 424 | 20240905 | 121600 | 1743821550 | 24300 | 24300 | 24300 | 24300 | 264 |
| 425 | 20240905 | 121500 | 1737406350 | 24300 | 24300 | 24300 | 24300 | 843 |
| 426 | 20240905 | 121400 | 1716921450 | 24300 | 24300 | 24300 | 24300 | 6 |
| 427 | 20240905 | 121300 | 1716775650 | 24300 | 24300 | 24300 | 24300 | 263 |
| 428 | 20240905 | 121200 | 1710384750 | 24350 | 24300 | 24350 | 24300 | 914 |
| 429 | 20240905 | 121100 | 1688149550 | 24250 | 24250 | 24250 | 24250 | 90 |
| 430 | 20240905 | 121000 | 1685967050 | 24300 | 24300 | 24300 | 24300 | 108 |
| 431 | 20240905 | 120900 | 1683342650 | 24300 | 24300 | 24300 | 24300 | 43 |
| 432 | 20240905 | 120800 | 1682297750 | 24300 | 24300 | 24300 | 24300 | 290 |
| 433 | 20240905 | 120700 | 1675250750 | 24300 | 24350 | 24350 | 24300 | 2018 |
| 434 | 20240905 | 120600 | 1626207450 | 24350 | 24350 | 24350 | 24350 | 3 |
| 435 | 20240905 | 120500 | 1626134400 | 24350 | 24350 | 24350 | 24350 | 1054 |
| 436 | 20240905 | 120400 | 1600469500 | 24350 | 24350 | 24350 | 24350 | 54 |
| 437 | 20240905 | 120300 | 1599154600 | 24350 | 24350 | 24350 | 24350 | 4 |
| 438 | 20240905 | 120200 | 1599057200 | 24400 | 24400 | 24400 | 24400 | 93 |
| 439 | 20240905 | 120100 | 1596788000 | 24450 | 24400 | 24450 | 24400 | 3 |
| 440 | 20240905 | 120000 | 1596714700 | 24400 | 24400 | 24400 | 24400 | 66 |
| 441 | 20240905 | 115900 | 1595104300 | 24400 | 24400 | 24400 | 24400 | 6 |
| 442 | 20240905 | 115800 | 1594957900 | 24400 | 24400 | 24400 | 24400 | 5 |
| 443 | 20240905 | 115700 | 1594835900 | 24400 | 24450 | 24450 | 24400 | 63 |
| 444 | 20240905 | 115600 | 1593298650 | 24450 | 24450 | 24450 | 24400 | 754 |
| 445 | 20240905 | 115500 | 1574868050 | 24450 | 24400 | 24450 | 24400 | 185 |
| 446 | 20240905 | 115400 | 1570347800 | 24400 | 24400 | 24400 | 24400 | 4 |
| 447 | 20240905 | 115300 | 1570250200 | 24400 | 24400 | 24400 | 24400 | 54 |
| 448 | 20240905 | 115200 | 1568932600 | 24400 | 24400 | 24400 | 24400 | 63 |
| 449 | 20240905 | 115100 | 1567395400 | 24400 | 24400 | 24400 | 24400 | 4 |
| 450 | 20240905 | 115000 | 1567297800 | 24450 | 24450 | 24450 | 24450 | 105 |
| 451 | 20240905 | 114900 | 1564730550 | 24450 | 24450 | 24450 | 24450 | 793 |
| 452 | 20240905 | 114800 | 1545341700 | 24450 | 24450 | 24450 | 24450 | 104 |
| 453 | 20240905 | 114700 | 1542798900 | 24450 | 24450 | 24450 | 24450 | 4 |
| 454 | 20240905 | 114600 | 1542701100 | 24500 | 24450 | 24500 | 24450 | 5 |
| 455 | 20240905 | 114500 | 1542578800 | 24450 | 24450 | 24450 | 24450 | 16 |
| 456 | 20240905 | 114400 | 1542187600 | 24450 | 24450 | 24450 | 24450 | 67 |
| 457 | 20240905 | 114300 | 1540549450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 458 | 20240905 | 114200 | 1540549450 | 24500 | 24450 | 24500 | 24450 | 26 |
| 459 | 20240905 | 114100 | 1539913350 | 24450 | 24500 | 24500 | 24450 | 14 |
| 460 | 20240905 | 114000 | 1539570550 | 24500 | 24450 | 24500 | 24450 | 1034 |
| 461 | 20240905 | 113900 | 1514257950 | 24450 | 24500 | 24500 | 24450 | 6 |
| 462 | 20240905 | 113800 | 1514111150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 463 | 20240905 | 113700 | 1514111150 | 24500 | 24500 | 24500 | 24500 | 15 |
| 464 | 20240905 | 113600 | 1513743650 | 24500 | 24500 | 24500 | 24500 | 228 |
| 465 | 20240905 | 113500 | 1508157650 | 24500 | 24600 | 24600 | 24500 | 336 |
| 466 | 20240905 | 113400 | 1499909600 | 24550 | 24600 | 24600 | 24550 | 24 |
| 467 | 20240905 | 113300 | 1499319400 | 24600 | 24500 | 24600 | 24500 | 131 |
| 468 | 20240905 | 113200 | 1496100950 | 24600 | 24500 | 24600 | 24500 | 603 |
| 469 | 20240905 | 113100 | 1481296200 | 24500 | 24550 | 24550 | 24500 | 67 |
| 470 | 20240905 | 113000 | 1479654650 | 24550 | 24500 | 24550 | 24500 | 442 |
| 471 | 20240905 | 112900 | 1468825300 | 24400 | 24400 | 24400 | 24400 | 4 |
| 472 | 20240905 | 112800 | 1468727700 | 24400 | 24400 | 24400 | 24400 | 63 |
| 473 | 20240905 | 112700 | 1467190500 | 24400 | 24550 | 24550 | 24400 | 746 |
| 474 | 20240905 | 112600 | 1448980200 | 24450 | 24500 | 24550 | 24450 | 131 |
| 475 | 20240905 | 112500 | 1445766150 | 24550 | 24550 | 24550 | 24550 | 80 |
| 476 | 20240905 | 112400 | 1443802150 | 24550 | 24450 | 24550 | 24450 | 86 |
| 477 | 20240905 | 112300 | 1441699250 | 24550 | 24550 | 24550 | 24550 | 50 |
| 478 | 20240905 | 112200 | 1440471750 | 24550 | 24500 | 24600 | 24500 | 408 |
| 479 | 20240905 | 112100 | 1430465600 | 24350 | 24350 | 24450 | 24350 | 408 |
| 480 | 20240905 | 112000 | 1420495200 | 24350 | 24400 | 24450 | 24350 | 328 |
| 481 | 20240905 | 111900 | 1412496200 | 24350 | 24450 | 24450 | 24350 | 323 |
| 482 | 20240905 | 111800 | 1404623750 | 24450 | 24400 | 24450 | 24400 | 312 |
| 483 | 20240905 | 111700 | 1396995400 | 24400 | 24400 | 24400 | 24400 | 99 |
| 484 | 20240905 | 111600 | 1394579800 | 24400 | 24400 | 24400 | 24400 | 15 |
| 485 | 20240905 | 111500 | 1394213800 | 24400 | 24400 | 24400 | 24400 | 4 |
| 486 | 20240905 | 111400 | 1394116200 | 24450 | 24450 | 24450 | 24450 | 42 |
| 487 | 20240905 | 111300 | 1393089300 | 24450 | 24450 | 24450 | 24450 | 209 |
| 488 | 20240905 | 111200 | 1387979250 | 24500 | 24550 | 24550 | 24500 | 159 |
| 489 | 20240905 | 111100 | 1384078900 | 24500 | 24550 | 24550 | 24500 | 56 |
| 490 | 20240905 | 111000 | 1382704300 | 24500 | 24400 | 24500 | 24350 | 982 |
| 491 | 20240905 | 110900 | 1358731900 | 24400 | 24350 | 24400 | 24350 | 361 |
| 492 | 20240905 | 110800 | 1349938500 | 24300 | 24400 | 24450 | 24300 | 2454 |
| 493 | 20240905 | 110700 | 1290130550 | 24450 | 24500 | 24500 | 24450 | 1400 |
| 494 | 20240905 | 110600 | 1255853500 | 24500 | 24550 | 24550 | 24500 | 33 |
| 495 | 20240905 | 110500 | 1255044950 | 24550 | 24500 | 24550 | 24500 | 57 |
| 496 | 20240905 | 110400 | 1253647600 | 24500 | 24550 | 24550 | 24500 | 26 |
| 497 | 20240905 | 110300 | 1253010250 | 24550 | 24550 | 24550 | 24550 | 494 |
| 498 | 20240905 | 110200 | 1240882550 | 24550 | 24550 | 24550 | 24550 | 4 |
| 499 | 20240905 | 110100 | 1240784350 | 24550 | 24650 | 24650 | 24550 | 38 |
| 500 | 20240905 | 110000 | 1239848450 | 24650 | 24600 | 24650 | 24600 | 34 |
| 501 | 20240905 | 105900 | 1239010500 | 24600 | 24650 | 24650 | 24550 | 673 |
| 502 | 20240905 | 105800 | 1222452500 | 24650 | 24600 | 24650 | 24600 | 66 |
| 503 | 20240905 | 105700 | 1220828850 | 24650 | 24600 | 24650 | 24600 | 475 |
| 504 | 20240905 | 105600 | 1209120950 | 24600 | 24550 | 24600 | 24550 | 103 |
| 505 | 20240905 | 105500 | 1206592150 | 24550 | 24550 | 24550 | 24550 | 77 |
| 506 | 20240905 | 105400 | 1204701800 | 24650 | 24650 | 24650 | 24650 | 18 |
| 507 | 20240905 | 105300 | 1204258100 | 24650 | 24600 | 24650 | 24600 | 235 |
| 508 | 20240905 | 105200 | 1198468500 | 24600 | 24600 | 24600 | 24600 | 504 |
| 509 | 20240905 | 105100 | 1186070100 | 24700 | 24700 | 24700 | 24700 | 7 |
| 510 | 20240905 | 105000 | 1185897200 | 24700 | 24750 | 24750 | 24700 | 75 |
| 511 | 20240905 | 104900 | 1184044600 | 24700 | 24900 | 24950 | 24500 | 7056 |
| 512 | 20240905 | 104800 | 1009496050 | 24900 | 24900 | 24900 | 24900 | 24 |
| 513 | 20240905 | 104700 | 1008898450 | 24900 | 24900 | 25000 | 24900 | 21 |
| 514 | 20240905 | 104600 | 1008375450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 515 | 20240905 | 104500 | 1008375450 | 25000 | 24900 | 25000 | 24900 | 55 |
| 516 | 20240905 | 104400 | 1007003350 | 24950 | 24950 | 24950 | 24950 | 81 |
| 517 | 20240905 | 104300 | 1004982400 | 24950 | 24950 | 24950 | 24950 | 83 |
| 518 | 20240905 | 104200 | 1002911550 | 24950 | 24900 | 24950 | 24900 | 73 |
| 519 | 20240905 | 104100 | 1001090250 | 25000 | 25000 | 25000 | 25000 | 0 |
| 520 | 20240905 | 104000 | 1001090250 | 25000 | 25000 | 25000 | 25000 | 0 |
| 521 | 20240905 | 103900 | 1001090250 | 25000 | 25000 | 25000 | 25000 | 0 |
| 522 | 20240905 | 103800 | 1001090250 | 25000 | 25000 | 25000 | 25000 | 1 |
| 523 | 20240905 | 103700 | 1001065250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 524 | 20240905 | 103600 | 1001065250 | 24900 | 24950 | 24950 | 24900 | 491 |
| 525 | 20240905 | 103500 | 988814850 | 24900 | 24900 | 24900 | 24900 | 72 |
| 526 | 20240905 | 103400 | 987022050 | 24950 | 24950 | 24950 | 24950 | 10 |
| 527 | 20240905 | 103300 | 986772550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 528 | 20240905 | 103200 | 986772550 | 24900 | 24950 | 24950 | 24900 | 8 |
| 529 | 20240905 | 103100 | 986573300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 530 | 20240905 | 103000 | 986573300 | 24900 | 24900 | 24900 | 24900 | 176 |
| 531 | 20240905 | 102900 | 982190900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 532 | 20240905 | 102800 | 982190900 | 25050 | 25050 | 25050 | 25050 | 1 |
| 533 | 20240905 | 102700 | 982165850 | 24900 | 24900 | 24900 | 24900 | 0 |
| 534 | 20240905 | 102600 | 982165850 | 24900 | 24900 | 24900 | 24900 | 0 |
| 535 | 20240905 | 102500 | 982165850 | 24900 | 24900 | 24900 | 24900 | 0 |
| 536 | 20240905 | 102400 | 982165850 | 24900 | 24900 | 24900 | 24900 | 1 |
| 537 | 20240905 | 102300 | 982140950 | 24900 | 24900 | 24900 | 24900 | 0 |
| 538 | 20240905 | 102200 | 982140950 | 24900 | 24900 | 24900 | 24900 | 0 |
| 539 | 20240905 | 102100 | 982140950 | 24900 | 24900 | 24900 | 24900 | 0 |
| 540 | 20240905 | 102000 | 982140950 | 24900 | 24900 | 24900 | 24900 | 0 |
| 541 | 20240905 | 101900 | 982140950 | 24900 | 24900 | 24900 | 24900 | 92 |
| 542 | 20240905 | 101800 | 979850150 | 24900 | 24900 | 24900 | 24900 | 869 |
| 543 | 20240905 | 101700 | 958212050 | 24900 | 24900 | 24900 | 24900 | 92 |
| 544 | 20240905 | 101600 | 955921250 | 25100 | 25100 | 25100 | 25100 | 14890 |
| 545 | 20240905 | 101500 | 582182250 | 25050 | 25050 | 25050 | 25050 | 144 |
| 546 | 20240905 | 101400 | 578575050 | 25000 | 25000 | 25000 | 25000 | 121 |
| 547 | 20240905 | 101300 | 575550050 | 25000 | 25000 | 25000 | 25000 | 105 |
| 548 | 20240905 | 101200 | 572925050 | 25000 | 25000 | 25000 | 25000 | 255 |
| 549 | 20240905 | 101100 | 566550050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 550 | 20240905 | 101000 | 566550050 | 25000 | 25000 | 25000 | 25000 | 441 |
| 551 | 20240905 | 100900 | 555525050 | 24950 | 24950 | 24950 | 24950 | 170 |
| 552 | 20240905 | 100800 | 551283550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 553 | 20240905 | 100700 | 551283550 | 24950 | 24900 | 24950 | 24900 | 56 |
| 554 | 20240905 | 100600 | 549887750 | 24900 | 24900 | 24900 | 24850 | 102 |
| 555 | 20240905 | 100500 | 547348000 | 24850 | 24850 | 24850 | 24850 | 22 |
| 556 | 20240905 | 100400 | 546801300 | 24850 | 24850 | 24900 | 24850 | 15 |
| 557 | 20240905 | 100300 | 546428500 | 24900 | 24850 | 24900 | 24850 | 3 |
| 558 | 20240905 | 100200 | 546353850 | 24850 | 24850 | 24900 | 24850 | 76 |
| 559 | 20240905 | 100100 | 544463250 | 24850 | 24850 | 24850 | 24850 | 2 |
| 560 | 20240905 | 100000 | 544413550 | 24800 | 24850 | 24850 | 24800 | 2 |
| 561 | 20240905 | 095900 | 544363900 | 24850 | 24850 | 24850 | 24850 | 8 |
| 562 | 20240905 | 095800 | 544165100 | 24800 | 24800 | 24800 | 24800 | 20 |
| 563 | 20240905 | 095700 | 543669100 | 24800 | 24800 | 24800 | 24800 | 12 |
| 564 | 20240905 | 095600 | 543371500 | 24800 | 24800 | 24800 | 24800 | 621 |
| 565 | 20240905 | 095500 | 527970700 | 24850 | 24850 | 24850 | 24850 | 415 |
| 566 | 20240905 | 095400 | 517657950 | 24800 | 24850 | 24850 | 24800 | 52 |
| 567 | 20240905 | 095300 | 516365800 | 24800 | 24850 | 24850 | 24800 | 156 |
| 568 | 20240905 | 095200 | 512494350 | 24800 | 24800 | 24800 | 24800 | 25 |
| 569 | 20240905 | 095100 | 511874350 | 24800 | 24800 | 24800 | 24800 | 339 |
| 570 | 20240905 | 095000 | 503467150 | 24800 | 24900 | 24900 | 24800 | 2205 |
| 571 | 20240905 | 094900 | 448706300 | 24900 | 24850 | 24900 | 24850 | 879 |
| 572 | 20240905 | 094800 | 426827350 | 24900 | 24900 | 24900 | 24850 | 64 |
| 573 | 20240905 | 094700 | 425235400 | 24850 | 24850 | 24850 | 24850 | 515 |
| 574 | 20240905 | 094600 | 412437650 | 24850 | 24850 | 24850 | 24850 | 34 |
| 575 | 20240905 | 094500 | 411592750 | 24900 | 24900 | 24950 | 24900 | 946 |
| 576 | 20240905 | 094400 | 388037300 | 24900 | 25000 | 25000 | 24900 | 2057 |
| 577 | 20240905 | 094300 | 336720050 | 25000 | 25000 | 25000 | 25000 | 12 |
| 578 | 20240905 | 094200 | 336420050 | 25000 | 25100 | 25100 | 25000 | 241 |
| 579 | 20240905 | 094100 | 330394950 | 25000 | 25000 | 25000 | 25000 | 44 |
| 580 | 20240905 | 094000 | 329294950 | 25000 | 25050 | 25050 | 25000 | 51 |
| 581 | 20240905 | 093900 | 328019900 | 25050 | 25050 | 25050 | 25050 | 52 |
| 582 | 20240905 | 093800 | 326717300 | 25050 | 25050 | 25050 | 25000 | 1576 |
| 583 | 20240905 | 093700 | 287269750 | 25050 | 25050 | 25050 | 25050 | 0 |
| 584 | 20240905 | 093600 | 287269750 | 25050 | 25100 | 25100 | 25050 | 3 |
| 585 | 20240905 | 093500 | 287194500 | 25100 | 25150 | 25150 | 25100 | 455 |
| 586 | 20240905 | 093400 | 275769000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 587 | 20240905 | 093300 | 275769000 | 25150 | 25100 | 25150 | 25100 | 113 |
| 588 | 20240905 | 093200 | 272929100 | 25050 | 25050 | 25100 | 25050 | 257 |
| 589 | 20240905 | 093100 | 266481250 | 25050 | 25050 | 25050 | 25050 | 68 |
| 590 | 20240905 | 093000 | 264777850 | 25000 | 25050 | 25050 | 25000 | 18 |
| 591 | 20240905 | 092900 | 264327000 | 25050 | 25050 | 25050 | 25050 | 190 |
| 592 | 20240905 | 092800 | 259567500 | 25000 | 25150 | 25150 | 25000 | 1756 |
| 593 | 20240905 | 092700 | 215522150 | 25200 | 25200 | 25200 | 25200 | 260 |
| 594 | 20240905 | 092600 | 208970150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 595 | 20240905 | 092500 | 208970150 | 25200 | 25150 | 25200 | 25150 | 134 |
| 596 | 20240905 | 092400 | 205597450 | 25100 | 25250 | 25250 | 25100 | 696 |
| 597 | 20240905 | 092300 | 188049750 | 25250 | 25250 | 25250 | 25250 | 14 |
| 598 | 20240905 | 092200 | 187696250 | 25250 | 25250 | 25250 | 25250 | 20 |
| 599 | 20240905 | 092100 | 187191250 | 25250 | 25250 | 25250 | 25250 | 72 |
| 600 | 20240905 | 092000 | 185373250 | 25200 | 25200 | 25200 | 25150 | 114 |
| 601 | 20240905 | 091900 | 182502950 | 25250 | 25250 | 25250 | 25250 | 244 |
| 602 | 20240905 | 091800 | 176341950 | 25250 | 25200 | 25250 | 25200 | 11 |
| 603 | 20240905 | 091700 | 176064250 | 25250 | 25300 | 25300 | 25250 | 485 |
| 604 | 20240905 | 091600 | 163797900 | 25300 | 25250 | 25300 | 25250 | 705 |
| 605 | 20240905 | 091500 | 145968600 | 25200 | 25200 | 25200 | 25200 | 532 |
| 606 | 20240905 | 091400 | 132562200 | 25150 | 25100 | 25150 | 25100 | 775 |
| 607 | 20240905 | 091300 | 113084750 | 25100 | 25100 | 25100 | 25100 | 257 |
| 608 | 20240905 | 091200 | 106634050 | 25100 | 25100 | 25100 | 25100 | 135 |
| 609 | 20240905 | 091100 | 103245550 | 25100 | 25100 | 25100 | 25100 | 302 |
| 610 | 20240905 | 091000 | 95665350 | 25150 | 25050 | 25150 | 25050 | 84 |
| 611 | 20240905 | 090900 | 93561050 | 25000 | 25000 | 25050 | 25000 | 334 |
| 612 | 20240905 | 090800 | 85197150 | 24950 | 25000 | 25000 | 24950 | 890 |
| 613 | 20240905 | 090700 | 62989650 | 25000 | 25150 | 25150 | 25000 | 622 |
| 614 | 20240905 | 090600 | 47405600 | 25200 | 25200 | 25200 | 25200 | 840 |
| 615 | 20240905 | 090500 | 26237600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 616 | 20240905 | 090400 | 26237600 | 25100 | 25200 | 25200 | 25100 | 243 |
| 617 | 20240905 | 090300 | 20117500 | 25200 | 25200 | 25200 | 25200 | 2 |
| 618 | 20240905 | 090200 | 20067100 | 25150 | 25150 | 25150 | 25150 | 20 |
| 619 | 20240905 | 090100 | 19564100 | 25400 | 25250 | 25400 | 25200 | 590 |
| 620 | 20240905 | 090000 | 4648200 | 25400 | 25400 | 25400 | 25400 | 183 |