31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 184100 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 12560 |
| 3 | 20240909 | 184000 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 4 | 20240909 | 183900 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 5 | 20240909 | 183800 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 6 | 20240909 | 183700 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 7 | 20240909 | 183600 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 8 | 20240909 | 183500 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 9 | 20240909 | 183400 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 10 | 20240909 | 183300 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 11 | 20240909 | 183200 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 12 | 20240909 | 183100 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 13 | 20240909 | 183000 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 14 | 20240909 | 182900 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 15 | 20240909 | 182800 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 16 | 20240909 | 182700 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 17 | 20240909 | 182600 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 18 | 20240909 | 182500 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 19 | 20240909 | 182400 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 20 | 20240909 | 182300 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 21 | 20240909 | 182200 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 22 | 20240909 | 182100 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 23 | 20240909 | 182000 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 24 | 20240909 | 181900 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 25 | 20240909 | 181800 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 26 | 20240909 | 181700 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 27 | 20240909 | 181600 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 28 | 20240909 | 181500 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 29 | 20240909 | 181400 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 30 | 20240909 | 181300 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 31 | 20240909 | 181200 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 32 | 20240909 | 181100 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 12560 |
| 33 | 20240909 | 181000 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 34 | 20240909 | 180900 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 35 | 20240909 | 180800 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 36 | 20240909 | 180700 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 37 | 20240909 | 180600 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 38 | 20240909 | 180500 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 39 | 20240909 | 180400 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 40 | 20240909 | 180300 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 41 | 20240909 | 180200 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 42 | 20240909 | 180100 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 43 | 20240909 | 180000 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 44 | 20240909 | 175900 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 45 | 20240909 | 175800 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 46 | 20240909 | 175700 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 47 | 20240909 | 175600 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 48 | 20240909 | 175500 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 49 | 20240909 | 175400 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 50 | 20240909 | 175300 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 51 | 20240909 | 175200 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 52 | 20240909 | 175100 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 53 | 20240909 | 175000 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 54 | 20240909 | 174900 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 55 | 20240909 | 174800 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 56 | 20240909 | 174700 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 57 | 20240909 | 174600 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 58 | 20240909 | 174500 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 59 | 20240909 | 174400 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 60 | 20240909 | 174300 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 61 | 20240909 | 174200 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 62 | 20240909 | 174100 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 12560 |
| 63 | 20240909 | 174000 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 64 | 20240909 | 173900 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 65 | 20240909 | 173800 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 66 | 20240909 | 173700 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 67 | 20240909 | 173600 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 68 | 20240909 | 173500 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 69 | 20240909 | 173400 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 70 | 20240909 | 173300 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 71 | 20240909 | 173200 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 72 | 20240909 | 173100 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 73 | 20240909 | 173000 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 74 | 20240909 | 172900 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 75 | 20240909 | 172800 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 76 | 20240909 | 172700 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 77 | 20240909 | 172600 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 78 | 20240909 | 172500 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 79 | 20240909 | 172400 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 80 | 20240909 | 172300 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 81 | 20240909 | 172200 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 82 | 20240909 | 172100 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 83 | 20240909 | 172000 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 84 | 20240909 | 171900 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 85 | 20240909 | 171800 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 86 | 20240909 | 171700 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 87 | 20240909 | 171600 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 88 | 20240909 | 171500 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 89 | 20240909 | 171400 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 90 | 20240909 | 171300 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 91 | 20240909 | 171200 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 92 | 20240909 | 171100 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 12560 |
| 93 | 20240909 | 171000 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 94 | 20240909 | 170900 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 95 | 20240909 | 170800 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 96 | 20240909 | 170700 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 97 | 20240909 | 170600 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 98 | 20240909 | 170500 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 99 | 20240909 | 170400 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 100 | 20240909 | 170300 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 101 | 20240909 | 170200 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 102 | 20240909 | 170100 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 103 | 20240909 | 170000 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 104 | 20240909 | 165900 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 105 | 20240909 | 165800 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 106 | 20240909 | 165700 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 107 | 20240909 | 165600 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 108 | 20240909 | 165500 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 109 | 20240909 | 165400 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 110 | 20240909 | 165300 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 111 | 20240909 | 165200 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 112 | 20240909 | 165100 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 113 | 20240909 | 165000 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 114 | 20240909 | 164900 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 115 | 20240909 | 164800 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 116 | 20240909 | 164700 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 117 | 20240909 | 164600 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 118 | 20240909 | 164500 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 119 | 20240909 | 164400 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 120 | 20240909 | 164300 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 121 | 20240909 | 164200 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 122 | 20240909 | 164100 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 12560 |
| 123 | 20240909 | 164000 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 124 | 20240909 | 163900 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 125 | 20240909 | 163800 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 126 | 20240909 | 163700 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 127 | 20240909 | 163600 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 128 | 20240909 | 163500 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 129 | 20240909 | 163400 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 130 | 20240909 | 163300 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 131 | 20240909 | 163200 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 132 | 20240909 | 163100 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 133 | 20240909 | 163000 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 134 | 20240909 | 162900 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 135 | 20240909 | 162800 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 136 | 20240909 | 162700 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 137 | 20240909 | 162600 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 138 | 20240909 | 162500 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 139 | 20240909 | 162400 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 140 | 20240909 | 162300 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 141 | 20240909 | 162200 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 142 | 20240909 | 162100 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 143 | 20240909 | 162000 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 144 | 20240909 | 161900 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 145 | 20240909 | 161800 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 146 | 20240909 | 161700 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 147 | 20240909 | 161600 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 148 | 20240909 | 161500 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 149 | 20240909 | 161400 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 150 | 20240909 | 161300 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 151 | 20240909 | 161200 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 152 | 20240909 | 161100 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 12560 |
| 153 | 20240909 | 161000 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 154 | 20240909 | 160900 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 155 | 20240909 | 160800 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 156 | 20240909 | 160700 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 157 | 20240909 | 160600 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 158 | 20240909 | 160500 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 159 | 20240909 | 160400 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 160 | 20240909 | 160300 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 161 | 20240909 | 160200 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 162 | 20240909 | 160100 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 163 | 20240909 | 160000 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 164 | 20240909 | 155900 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 165 | 20240909 | 155800 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 166 | 20240909 | 155700 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 167 | 20240909 | 155600 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 168 | 20240909 | 155500 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 169 | 20240909 | 155400 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 170 | 20240909 | 155300 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 171 | 20240909 | 155200 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 172 | 20240909 | 155100 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 173 | 20240909 | 155000 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 174 | 20240909 | 154900 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 175 | 20240909 | 154800 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 176 | 20240909 | 154700 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 177 | 20240909 | 154600 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 178 | 20240909 | 154500 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 179 | 20240909 | 154400 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 180 | 20240909 | 154300 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 181 | 20240909 | 154200 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 182 | 20240909 | 154100 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 12560 |
| 183 | 20240909 | 154000 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 184 | 20240909 | 153900 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 185 | 20240909 | 153800 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 186 | 20240909 | 153700 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 187 | 20240909 | 153600 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 188 | 20240909 | 153500 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 189 | 20240909 | 153400 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 190 | 20240909 | 153300 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 191 | 20240909 | 153200 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 192 | 20240909 | 153100 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 193 | 20240909 | 153000 | 4846122800 | 24350 | 24350 | 24350 | 24350 | 12560 |
| 194 | 20240909 | 152900 | 4540286800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 195 | 20240909 | 152800 | 4540286800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 196 | 20240909 | 152700 | 4540286800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 197 | 20240909 | 152600 | 4540286800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 198 | 20240909 | 152500 | 4540286800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 199 | 20240909 | 152400 | 4540286800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 200 | 20240909 | 152300 | 4540286800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 201 | 20240909 | 152200 | 4540286800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 202 | 20240909 | 152100 | 4540286800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 203 | 20240909 | 152000 | 4540286800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 204 | 20240909 | 151900 | 4540286800 | 24200 | 24300 | 24300 | 24200 | 1150 |
| 205 | 20240909 | 151800 | 4512404700 | 24250 | 24300 | 24300 | 24250 | 1655 |
| 206 | 20240909 | 151700 | 4472251150 | 24300 | 24250 | 24300 | 24250 | 2415 |
| 207 | 20240909 | 151600 | 4413634900 | 24250 | 24300 | 24300 | 24250 | 349 |
| 208 | 20240909 | 151500 | 4405166550 | 24250 | 24250 | 24300 | 24200 | 2491 |
| 209 | 20240909 | 151400 | 4344838000 | 24300 | 24250 | 24300 | 24250 | 435 |
| 210 | 20240909 | 151300 | 4334284850 | 24250 | 24350 | 24350 | 24250 | 282 |
| 211 | 20240909 | 151200 | 4327433850 | 24300 | 24250 | 24350 | 24250 | 1256 |
| 212 | 20240909 | 151100 | 4296913000 | 24300 | 24300 | 24350 | 24250 | 916 |
| 213 | 20240909 | 151000 | 4274664600 | 24300 | 24300 | 24350 | 24300 | 229 |
| 214 | 20240909 | 150900 | 4269095400 | 24300 | 24350 | 24350 | 24300 | 203 |
| 215 | 20240909 | 150800 | 4264159850 | 24300 | 24250 | 24350 | 24250 | 108 |
| 216 | 20240909 | 150700 | 4261533400 | 24350 | 24350 | 24350 | 24300 | 2363 |
| 217 | 20240909 | 150600 | 4204100450 | 24350 | 24350 | 24350 | 24300 | 150 |
| 218 | 20240909 | 150500 | 4200450600 | 24300 | 24350 | 24350 | 24300 | 1309 |
| 219 | 20240909 | 150400 | 4168588600 | 24300 | 24300 | 24350 | 24300 | 669 |
| 220 | 20240909 | 150300 | 4152313850 | 24300 | 24300 | 24350 | 24300 | 332 |
| 221 | 20240909 | 150200 | 4144243650 | 24300 | 24350 | 24350 | 24300 | 538 |
| 222 | 20240909 | 150100 | 4131167050 | 24300 | 24350 | 24350 | 24300 | 328 |
| 223 | 20240909 | 150000 | 4123193900 | 24300 | 24300 | 24350 | 24300 | 217 |
| 224 | 20240909 | 145900 | 4117918100 | 24300 | 24400 | 24400 | 24300 | 289 |
| 225 | 20240909 | 145800 | 4110882700 | 24350 | 24400 | 24400 | 24300 | 2812 |
| 226 | 20240909 | 145700 | 4042375000 | 24400 | 24400 | 24400 | 24350 | 67 |
| 227 | 20240909 | 145600 | 4040741050 | 24400 | 24400 | 24400 | 24350 | 318 |
| 228 | 20240909 | 145500 | 4032987700 | 24400 | 24350 | 24400 | 24300 | 1909 |
| 229 | 20240909 | 145400 | 3986500600 | 24300 | 24300 | 24350 | 24300 | 590 |
| 230 | 20240909 | 145300 | 3972140350 | 24300 | 24300 | 24350 | 24300 | 746 |
| 231 | 20240909 | 145200 | 3954009950 | 24350 | 24350 | 24350 | 24300 | 151 |
| 232 | 20240909 | 145100 | 3950337550 | 24300 | 24350 | 24350 | 24300 | 83 |
| 233 | 20240909 | 145000 | 3948317850 | 24300 | 24350 | 24350 | 24300 | 162 |
| 234 | 20240909 | 144900 | 3944378450 | 24350 | 24350 | 24350 | 24300 | 869 |
| 235 | 20240909 | 144800 | 3923219400 | 24350 | 24350 | 24400 | 24300 | 495 |
| 236 | 20240909 | 144700 | 3911167800 | 24350 | 24350 | 24400 | 24350 | 248 |
| 237 | 20240909 | 144600 | 3905126350 | 24400 | 24400 | 24400 | 24350 | 468 |
| 238 | 20240909 | 144500 | 3893708400 | 24400 | 24350 | 24400 | 24300 | 476 |
| 239 | 20240909 | 144400 | 3882116350 | 24350 | 24400 | 24400 | 24300 | 407 |
| 240 | 20240909 | 144300 | 3872206100 | 24400 | 24350 | 24450 | 24350 | 754 |
| 241 | 20240909 | 144200 | 3853821150 | 24450 | 24400 | 24450 | 24350 | 315 |
| 242 | 20240909 | 144100 | 3846134750 | 24400 | 24400 | 24450 | 24350 | 491 |
| 243 | 20240909 | 144000 | 3834152950 | 24400 | 24400 | 24450 | 24350 | 255 |
| 244 | 20240909 | 143900 | 3827930500 | 24450 | 24350 | 24450 | 24350 | 435 |
| 245 | 20240909 | 143800 | 3817316850 | 24350 | 24450 | 24450 | 24350 | 265 |
| 246 | 20240909 | 143700 | 3810849500 | 24400 | 24400 | 24450 | 24400 | 313 |
| 247 | 20240909 | 143600 | 3803209200 | 24450 | 24450 | 24450 | 24400 | 836 |
| 248 | 20240909 | 143500 | 3782807550 | 24450 | 24400 | 24450 | 24400 | 278 |
| 249 | 20240909 | 143400 | 3776019700 | 24450 | 24400 | 24450 | 24400 | 169 |
| 250 | 20240909 | 143300 | 3771893200 | 24450 | 24450 | 24450 | 24400 | 74 |
| 251 | 20240909 | 143200 | 3770084800 | 24400 | 24450 | 24450 | 24400 | 159 |
| 252 | 20240909 | 143100 | 3766202250 | 24450 | 24450 | 24500 | 24400 | 78 |
| 253 | 20240909 | 143000 | 3764293700 | 24450 | 24400 | 24500 | 24400 | 501 |
| 254 | 20240909 | 142900 | 3752062050 | 24450 | 24400 | 24500 | 24400 | 78 |
| 255 | 20240909 | 142800 | 3750155900 | 24450 | 24450 | 24450 | 24400 | 680 |
| 256 | 20240909 | 142700 | 3733536150 | 24450 | 24450 | 24500 | 24450 | 203 |
| 257 | 20240909 | 142600 | 3728570300 | 24450 | 24450 | 24500 | 24450 | 175 |
| 258 | 20240909 | 142500 | 3724288950 | 24450 | 24500 | 24500 | 24450 | 116 |
| 259 | 20240909 | 142400 | 3721448100 | 24500 | 24500 | 24500 | 24450 | 250 |
| 260 | 20240909 | 142300 | 3715327950 | 24500 | 24500 | 24500 | 24450 | 86 |
| 261 | 20240909 | 142200 | 3713222050 | 24500 | 24500 | 24500 | 24450 | 415 |
| 262 | 20240909 | 142100 | 3703069400 | 24500 | 24500 | 24500 | 24450 | 198 |
| 263 | 20240909 | 142000 | 3698219850 | 24450 | 24450 | 24500 | 24400 | 3481 |
| 264 | 20240909 | 141900 | 3613072950 | 24450 | 24400 | 24450 | 24400 | 407 |
| 265 | 20240909 | 141800 | 3603139350 | 24450 | 24450 | 24450 | 24400 | 119 |
| 266 | 20240909 | 141700 | 3600233000 | 24450 | 24400 | 24450 | 24400 | 161 |
| 267 | 20240909 | 141600 | 3596301600 | 24450 | 24500 | 24500 | 24350 | 473 |
| 268 | 20240909 | 141500 | 3584754400 | 24400 | 24450 | 24450 | 24400 | 688 |
| 269 | 20240909 | 141400 | 3567939100 | 24450 | 24450 | 24450 | 24400 | 110 |
| 270 | 20240909 | 141300 | 3565250600 | 24400 | 24450 | 24450 | 24400 | 184 |
| 271 | 20240909 | 141200 | 3560757100 | 24450 | 24450 | 24450 | 24400 | 79 |
| 272 | 20240909 | 141100 | 3558826600 | 24450 | 24400 | 24450 | 24350 | 907 |
| 273 | 20240909 | 141000 | 3536689100 | 24400 | 24400 | 24400 | 24350 | 106 |
| 274 | 20240909 | 140900 | 3534103600 | 24400 | 24400 | 24400 | 24350 | 173 |
| 275 | 20240909 | 140800 | 3529888050 | 24350 | 24350 | 24400 | 24350 | 72 |
| 276 | 20240909 | 140700 | 3528132150 | 24350 | 24400 | 24400 | 24350 | 293 |
| 277 | 20240909 | 140600 | 3520994700 | 24400 | 24350 | 24450 | 24350 | 200 |
| 278 | 20240909 | 140500 | 3516115700 | 24400 | 24350 | 24400 | 24350 | 228 |
| 279 | 20240909 | 140400 | 3510553550 | 24400 | 24400 | 24400 | 24350 | 330 |
| 280 | 20240909 | 140300 | 3502513350 | 24400 | 24350 | 24400 | 24350 | 94 |
| 281 | 20240909 | 140200 | 3500221800 | 24400 | 24400 | 24400 | 24350 | 365 |
| 282 | 20240909 | 140100 | 3491322850 | 24350 | 24350 | 24400 | 24350 | 177 |
| 283 | 20240909 | 140000 | 3487012600 | 24350 | 24400 | 24450 | 24300 | 543 |
| 284 | 20240909 | 135900 | 3473785200 | 24350 | 24400 | 24450 | 24350 | 443 |
| 285 | 20240909 | 135800 | 3462974950 | 24450 | 24500 | 24500 | 24400 | 1403 |
| 286 | 20240909 | 135700 | 3428662000 | 24450 | 24450 | 24450 | 24400 | 227 |
| 287 | 20240909 | 135600 | 3423117300 | 24450 | 24500 | 24500 | 24400 | 503 |
| 288 | 20240909 | 135500 | 3410830500 | 24450 | 24450 | 24500 | 24450 | 653 |
| 289 | 20240909 | 135400 | 3394862050 | 24500 | 24500 | 24500 | 24450 | 165 |
| 290 | 20240909 | 135300 | 3390824000 | 24500 | 24500 | 24550 | 24450 | 530 |
| 291 | 20240909 | 135200 | 3377843700 | 24500 | 24500 | 24550 | 24500 | 306 |
| 292 | 20240909 | 135100 | 3370338700 | 24550 | 24550 | 24550 | 24500 | 201 |
| 293 | 20240909 | 135000 | 3365410850 | 24550 | 24500 | 24550 | 24500 | 195 |
| 294 | 20240909 | 134900 | 3360630650 | 24450 | 24450 | 24550 | 24400 | 3970 |
| 295 | 20240909 | 134800 | 3263457550 | 24450 | 24450 | 24450 | 24400 | 95 |
| 296 | 20240909 | 134700 | 3261136850 | 24400 | 24400 | 24450 | 24400 | 196 |
| 297 | 20240909 | 134600 | 3256351750 | 24400 | 24400 | 24400 | 24350 | 2044 |
| 298 | 20240909 | 134500 | 3206484700 | 24400 | 24400 | 24400 | 24350 | 1278 |
| 299 | 20240909 | 134400 | 3175314850 | 24400 | 24350 | 24400 | 24350 | 357 |
| 300 | 20240909 | 134300 | 3166621800 | 24350 | 24400 | 24400 | 24350 | 226 |
| 301 | 20240909 | 134200 | 3161113600 | 24400 | 24350 | 24400 | 24300 | 1003 |
| 302 | 20240909 | 134100 | 3136688750 | 24350 | 24300 | 24350 | 24300 | 458 |
| 303 | 20240909 | 134000 | 3125559150 | 24300 | 24350 | 24350 | 24300 | 7 |
| 304 | 20240909 | 133900 | 3125388950 | 24300 | 24350 | 24350 | 24300 | 102 |
| 305 | 20240909 | 133800 | 3122910300 | 24300 | 24300 | 24350 | 24300 | 100 |
| 306 | 20240909 | 133700 | 3120480250 | 24300 | 24350 | 24350 | 24300 | 22 |
| 307 | 20240909 | 133600 | 3119945450 | 24350 | 24300 | 24350 | 24300 | 469 |
| 308 | 20240909 | 133500 | 3108537650 | 24350 | 24350 | 24350 | 24300 | 66 |
| 309 | 20240909 | 133400 | 3106931250 | 24350 | 24300 | 24350 | 24300 | 114 |
| 310 | 20240909 | 133300 | 3104160800 | 24350 | 24300 | 24350 | 24300 | 48 |
| 311 | 20240909 | 133200 | 3102994150 | 24300 | 24350 | 24350 | 24300 | 112 |
| 312 | 20240909 | 133100 | 3100272450 | 24300 | 24350 | 24350 | 24300 | 30 |
| 313 | 20240909 | 133000 | 3099543200 | 24300 | 24350 | 24350 | 24300 | 105 |
| 314 | 20240909 | 132900 | 3096991600 | 24300 | 24300 | 24350 | 24300 | 64 |
| 315 | 20240909 | 132800 | 3095436300 | 24300 | 24350 | 24350 | 24300 | 145 |
| 316 | 20240909 | 132700 | 3091912650 | 24350 | 24350 | 24350 | 24300 | 9 |
| 317 | 20240909 | 132600 | 3091693750 | 24300 | 24350 | 24350 | 24300 | 78 |
| 318 | 20240909 | 132500 | 3089798300 | 24350 | 24350 | 24400 | 24300 | 694 |
| 319 | 20240909 | 132400 | 3072899500 | 24350 | 24350 | 24350 | 24300 | 536 |
| 320 | 20240909 | 132300 | 3059854450 | 24350 | 24350 | 24350 | 24300 | 82 |
| 321 | 20240909 | 132200 | 3057857850 | 24400 | 24350 | 24400 | 24350 | 131 |
| 322 | 20240909 | 132100 | 3054667900 | 24350 | 24400 | 24400 | 24350 | 403 |
| 323 | 20240909 | 132000 | 3044849500 | 24400 | 24450 | 24450 | 24350 | 71 |
| 324 | 20240909 | 131900 | 3043117800 | 24400 | 24400 | 24450 | 24400 | 159 |
| 325 | 20240909 | 131800 | 3039238100 | 24450 | 24400 | 24450 | 24350 | 1080 |
| 326 | 20240909 | 131700 | 3012888100 | 24400 | 24400 | 24450 | 24400 | 110 |
| 327 | 20240909 | 131600 | 3010204050 | 24450 | 24400 | 24450 | 24400 | 52 |
| 328 | 20240909 | 131500 | 3008933150 | 24400 | 24450 | 24450 | 24400 | 183 |
| 329 | 20240909 | 131400 | 3004464400 | 24450 | 24400 | 24450 | 24400 | 7 |
| 330 | 20240909 | 131300 | 3004293550 | 24400 | 24450 | 24450 | 24400 | 112 |
| 331 | 20240909 | 131200 | 3001560200 | 24450 | 24400 | 24450 | 24400 | 1373 |
| 332 | 20240909 | 131100 | 2968046450 | 24350 | 24350 | 24350 | 24350 | 111 |
| 333 | 20240909 | 131000 | 2965343600 | 24350 | 24400 | 24400 | 24350 | 26 |
| 334 | 20240909 | 130900 | 2964710350 | 24350 | 24350 | 24400 | 24350 | 143 |
| 335 | 20240909 | 130800 | 2961228250 | 24300 | 24300 | 24350 | 24300 | 435 |
| 336 | 20240909 | 130700 | 2950655000 | 24350 | 24350 | 24350 | 24300 | 356 |
| 337 | 20240909 | 130600 | 2941986500 | 24350 | 24400 | 24400 | 24350 | 62 |
| 338 | 20240909 | 130500 | 2940476750 | 24400 | 24350 | 24400 | 24350 | 124 |
| 339 | 20240909 | 130400 | 2937457200 | 24400 | 24400 | 24400 | 24350 | 166 |
| 340 | 20240909 | 130300 | 2933414950 | 24400 | 24350 | 24400 | 24350 | 2 |
| 341 | 20240909 | 130200 | 2933366200 | 24350 | 24350 | 24400 | 24350 | 151 |
| 342 | 20240909 | 130100 | 2929689300 | 24400 | 24400 | 24400 | 24350 | 716 |
| 343 | 20240909 | 130000 | 2912253850 | 24400 | 24350 | 24400 | 24350 | 209 |
| 344 | 20240909 | 125900 | 2907164500 | 24350 | 24350 | 24400 | 24300 | 1508 |
| 345 | 20240909 | 125800 | 2870475800 | 24350 | 24350 | 24350 | 24300 | 359 |
| 346 | 20240909 | 125700 | 2861738000 | 24350 | 24350 | 24350 | 24350 | 265 |
| 347 | 20240909 | 125600 | 2855285250 | 24300 | 24300 | 24350 | 24250 | 380 |
| 348 | 20240909 | 125500 | 2846053500 | 24350 | 24300 | 24350 | 24300 | 558 |
| 349 | 20240909 | 125400 | 2832493850 | 24300 | 24300 | 24350 | 24300 | 118 |
| 350 | 20240909 | 125300 | 2829625950 | 24350 | 24350 | 24350 | 24300 | 134 |
| 351 | 20240909 | 125200 | 2826368150 | 24300 | 24300 | 24350 | 24300 | 86 |
| 352 | 20240909 | 125100 | 2824278250 | 24300 | 24300 | 24350 | 24300 | 92 |
| 353 | 20240909 | 125000 | 2822042600 | 24350 | 24350 | 24350 | 24300 | 6 |
| 354 | 20240909 | 124900 | 2821896550 | 24300 | 24350 | 24350 | 24300 | 779 |
| 355 | 20240909 | 124800 | 2802966750 | 24350 | 24300 | 24350 | 24300 | 16 |
| 356 | 20240909 | 124700 | 2802577400 | 24300 | 24350 | 24350 | 24300 | 91 |
| 357 | 20240909 | 124600 | 2800365600 | 24350 | 24350 | 24350 | 24350 | 84 |
| 358 | 20240909 | 124500 | 2798320200 | 24350 | 24300 | 24350 | 24300 | 80 |
| 359 | 20240909 | 124400 | 2796376050 | 24350 | 24350 | 24350 | 24300 | 68 |
| 360 | 20240909 | 124300 | 2794723150 | 24300 | 24350 | 24350 | 24300 | 269 |
| 361 | 20240909 | 124200 | 2788178850 | 24350 | 24350 | 24350 | 24300 | 5 |
| 362 | 20240909 | 124100 | 2788057250 | 24300 | 24350 | 24350 | 24300 | 102 |
| 363 | 20240909 | 124000 | 2785577800 | 24350 | 24350 | 24350 | 24300 | 84 |
| 364 | 20240909 | 123900 | 2783536500 | 24350 | 24300 | 24350 | 24300 | 6 |
| 365 | 20240909 | 123800 | 2783390450 | 24350 | 24350 | 24350 | 24300 | 120 |
| 366 | 20240909 | 123700 | 2780472750 | 24300 | 24350 | 24400 | 24300 | 220 |
| 367 | 20240909 | 123600 | 2775112650 | 24400 | 24400 | 24400 | 24350 | 83 |
| 368 | 20240909 | 123500 | 2773091450 | 24400 | 24350 | 24400 | 24350 | 91 |
| 369 | 20240909 | 123400 | 2770875500 | 24350 | 24350 | 24350 | 24300 | 296 |
| 370 | 20240909 | 123300 | 2763671800 | 24350 | 24350 | 24350 | 24350 | 486 |
| 371 | 20240909 | 123200 | 2751837700 | 24350 | 24350 | 24350 | 24300 | 191 |
| 372 | 20240909 | 123100 | 2747190850 | 24350 | 24350 | 24350 | 24300 | 187 |
| 373 | 20240909 | 123000 | 2742637450 | 24300 | 24300 | 24350 | 24300 | 124 |
| 374 | 20240909 | 122900 | 2739622100 | 24350 | 24300 | 24350 | 24300 | 181 |
| 375 | 20240909 | 122800 | 2735217400 | 24350 | 24350 | 24350 | 24300 | 806 |
| 376 | 20240909 | 122700 | 2715596000 | 24350 | 24300 | 24350 | 24300 | 439 |
| 377 | 20240909 | 122600 | 2704913250 | 24300 | 24350 | 24350 | 24300 | 201 |
| 378 | 20240909 | 122500 | 2700028800 | 24300 | 24350 | 24350 | 24250 | 2203 |
| 379 | 20240909 | 122400 | 2646481200 | 24350 | 24250 | 24350 | 24250 | 1004 |
| 380 | 20240909 | 122300 | 2622079000 | 24300 | 24300 | 24300 | 24250 | 688 |
| 381 | 20240909 | 122200 | 2605365500 | 24250 | 24250 | 24300 | 24250 | 14 |
| 382 | 20240909 | 122100 | 2605025950 | 24300 | 24300 | 24300 | 24250 | 136 |
| 383 | 20240909 | 122000 | 2601726250 | 24300 | 24300 | 24300 | 24250 | 9 |
| 384 | 20240909 | 121900 | 2601507850 | 24300 | 24250 | 24300 | 24250 | 304 |
| 385 | 20240909 | 121800 | 2594125550 | 24300 | 24250 | 24300 | 24250 | 262 |
| 386 | 20240909 | 121700 | 2587764550 | 24300 | 24250 | 24300 | 24250 | 727 |
| 387 | 20240909 | 121600 | 2570126600 | 24200 | 24250 | 24250 | 24200 | 15 |
| 388 | 20240909 | 121500 | 2569763450 | 24250 | 24250 | 24250 | 24200 | 111 |
| 389 | 20240909 | 121400 | 2567076350 | 24250 | 24250 | 24250 | 24150 | 739 |
| 390 | 20240909 | 121300 | 2549189800 | 24200 | 24250 | 24250 | 24200 | 94 |
| 391 | 20240909 | 121200 | 2546914850 | 24250 | 24200 | 24250 | 24200 | 206 |
| 392 | 20240909 | 121100 | 2541924400 | 24250 | 24200 | 24250 | 24200 | 19 |
| 393 | 20240909 | 121000 | 2541464250 | 24250 | 24250 | 24250 | 24200 | 96 |
| 394 | 20240909 | 120900 | 2539140850 | 24250 | 24200 | 24250 | 24200 | 65 |
| 395 | 20240909 | 120800 | 2537565250 | 24250 | 24200 | 24250 | 24200 | 107 |
| 396 | 20240909 | 120700 | 2534975750 | 24250 | 24250 | 24250 | 24200 | 8 |
| 397 | 20240909 | 120600 | 2534782050 | 24200 | 24200 | 24250 | 24200 | 298 |
| 398 | 20240909 | 120500 | 2527570350 | 24250 | 24250 | 24250 | 24200 | 16 |
| 399 | 20240909 | 120400 | 2527182950 | 24250 | 24200 | 24250 | 24200 | 562 |
| 400 | 20240909 | 120300 | 2513573000 | 24200 | 24250 | 24250 | 24200 | 124 |
| 401 | 20240909 | 120200 | 2510566550 | 24250 | 24300 | 24300 | 24250 | 233 |
| 402 | 20240909 | 120100 | 2504916200 | 24250 | 24250 | 24250 | 24200 | 48 |
| 403 | 20240909 | 120000 | 2503752500 | 24200 | 24250 | 24250 | 24200 | 158 |
| 404 | 20240909 | 115900 | 2499925800 | 24250 | 24200 | 24250 | 24200 | 335 |
| 405 | 20240909 | 115800 | 2491806400 | 24250 | 24250 | 24250 | 24250 | 40 |
| 406 | 20240909 | 115700 | 2490836400 | 24250 | 24200 | 24250 | 24150 | 781 |
| 407 | 20240909 | 115600 | 2471911250 | 24200 | 24200 | 24200 | 24200 | 56 |
| 408 | 20240909 | 115500 | 2470556050 | 24200 | 24200 | 24200 | 24150 | 136 |
| 409 | 20240909 | 115400 | 2467269050 | 24200 | 24200 | 24200 | 24200 | 39 |
| 410 | 20240909 | 115300 | 2466325250 | 24200 | 24200 | 24200 | 24150 | 463 |
| 411 | 20240909 | 115200 | 2455124750 | 24150 | 24150 | 24200 | 24150 | 28 |
| 412 | 20240909 | 115100 | 2454448450 | 24200 | 24200 | 24200 | 24150 | 83 |
| 413 | 20240909 | 115000 | 2452443850 | 24200 | 24200 | 24200 | 24150 | 5 |
| 414 | 20240909 | 114900 | 2452322950 | 24200 | 24200 | 24200 | 24150 | 82 |
| 415 | 20240909 | 114800 | 2450342500 | 24200 | 24200 | 24200 | 24150 | 215 |
| 416 | 20240909 | 114700 | 2445139550 | 24150 | 24200 | 24200 | 24150 | 82 |
| 417 | 20240909 | 114600 | 2443159200 | 24200 | 24100 | 24200 | 24100 | 108 |
| 418 | 20240909 | 114500 | 2440551550 | 24150 | 24150 | 24150 | 24100 | 120 |
| 419 | 20240909 | 114400 | 2437658900 | 24150 | 24200 | 24200 | 24100 | 61 |
| 420 | 20240909 | 114300 | 2436185650 | 24150 | 24150 | 24150 | 24100 | 415 |
| 421 | 20240909 | 114200 | 2426164250 | 24100 | 24150 | 24150 | 24100 | 106 |
| 422 | 20240909 | 114100 | 2423608550 | 24100 | 24100 | 24100 | 24100 | 51 |
| 423 | 20240909 | 114000 | 2422379450 | 24150 | 24100 | 24150 | 24100 | 79 |
| 424 | 20240909 | 113900 | 2420475500 | 24200 | 24150 | 24200 | 24150 | 39 |
| 425 | 20240909 | 113800 | 2419533500 | 24150 | 24200 | 24200 | 24150 | 47 |
| 426 | 20240909 | 113700 | 2418398400 | 24150 | 24150 | 24150 | 24150 | 1 |
| 427 | 20240909 | 113600 | 2418374250 | 24200 | 24150 | 24200 | 24150 | 360 |
| 428 | 20240909 | 113500 | 2409674800 | 24200 | 24200 | 24200 | 24200 | 5 |
| 429 | 20240909 | 113400 | 2409553800 | 24200 | 24250 | 24250 | 24150 | 100 |
| 430 | 20240909 | 113300 | 2407133750 | 24200 | 24200 | 24250 | 24200 | 92 |
| 431 | 20240909 | 113200 | 2404907250 | 24200 | 24200 | 24200 | 24200 | 39 |
| 432 | 20240909 | 113100 | 2403963450 | 24200 | 24100 | 24250 | 24100 | 7596 |
| 433 | 20240909 | 113000 | 2220322050 | 24100 | 24200 | 24200 | 24100 | 3256 |
| 434 | 20240909 | 112900 | 2141720650 | 24150 | 24150 | 24200 | 24150 | 379 |
| 435 | 20240909 | 112800 | 2132566100 | 24200 | 24200 | 24200 | 24200 | 37 |
| 436 | 20240909 | 112700 | 2131670700 | 24200 | 24150 | 24200 | 24150 | 118 |
| 437 | 20240909 | 112600 | 2128820800 | 24200 | 24200 | 24200 | 24200 | 3 |
| 438 | 20240909 | 112500 | 2128748200 | 24150 | 24200 | 24200 | 24150 | 303 |
| 439 | 20240909 | 112400 | 2121422000 | 24200 | 24200 | 24200 | 24150 | 29 |
| 440 | 20240909 | 112300 | 2120721400 | 24200 | 24150 | 24200 | 24150 | 89 |
| 441 | 20240909 | 112200 | 2118571950 | 24200 | 24200 | 24200 | 24150 | 39 |
| 442 | 20240909 | 112100 | 2117628300 | 24150 | 24200 | 24200 | 24150 | 126 |
| 443 | 20240909 | 112000 | 2114584500 | 24150 | 24150 | 24150 | 24150 | 51 |
| 444 | 20240909 | 111900 | 2113352850 | 24150 | 24200 | 24200 | 24150 | 155 |
| 445 | 20240909 | 111800 | 2109609500 | 24200 | 24200 | 24200 | 24150 | 30 |
| 446 | 20240909 | 111700 | 2108884500 | 24150 | 24200 | 24200 | 24150 | 79 |
| 447 | 20240909 | 111600 | 2106976600 | 24150 | 24200 | 24200 | 24150 | 205 |
| 448 | 20240909 | 111500 | 2102023000 | 24200 | 24150 | 24200 | 24150 | 38 |
| 449 | 20240909 | 111400 | 2101105150 | 24150 | 24150 | 24200 | 24150 | 130 |
| 450 | 20240909 | 111300 | 2097965400 | 24150 | 24150 | 24200 | 24150 | 260 |
| 451 | 20240909 | 111200 | 2091686350 | 24150 | 24200 | 24200 | 24150 | 99 |
| 452 | 20240909 | 111100 | 2089295250 | 24200 | 24200 | 24200 | 24200 | 125 |
| 453 | 20240909 | 111000 | 2086270250 | 24200 | 24150 | 24200 | 24100 | 275 |
| 454 | 20240909 | 110900 | 2079637500 | 24150 | 24150 | 24150 | 24150 | 14 |
| 455 | 20240909 | 110800 | 2079299400 | 24150 | 24150 | 24150 | 24100 | 81 |
| 456 | 20240909 | 110700 | 2077347100 | 24150 | 24150 | 24150 | 24150 | 0 |
| 457 | 20240909 | 110600 | 2077347100 | 24150 | 24100 | 24150 | 24050 | 349 |
| 458 | 20240909 | 110500 | 2068933550 | 24100 | 24100 | 24100 | 24100 | 181 |
| 459 | 20240909 | 110400 | 2064571450 | 24050 | 24100 | 24100 | 24050 | 206 |
| 460 | 20240909 | 110300 | 2059611300 | 24150 | 24100 | 24150 | 24100 | 273 |
| 461 | 20240909 | 110200 | 2053021900 | 24100 | 24150 | 24150 | 24100 | 18 |
| 462 | 20240909 | 110100 | 2052587700 | 24000 | 24050 | 24150 | 24000 | 1067 |
| 463 | 20240909 | 110000 | 2026846300 | 24100 | 24050 | 24100 | 24050 | 942 |
| 464 | 20240909 | 105900 | 2004184100 | 24050 | 24050 | 24050 | 24000 | 619 |
| 465 | 20240909 | 105800 | 1989302200 | 24050 | 24050 | 24100 | 24000 | 1198 |
| 466 | 20240909 | 105700 | 1960440450 | 24050 | 24000 | 24100 | 24000 | 1748 |
| 467 | 20240909 | 105600 | 1918405850 | 24050 | 24050 | 24050 | 24050 | 15 |
| 468 | 20240909 | 105500 | 1918045100 | 24000 | 24000 | 24050 | 24000 | 103 |
| 469 | 20240909 | 105400 | 1915572550 | 24050 | 24050 | 24050 | 24050 | 12 |
| 470 | 20240909 | 105300 | 1915283950 | 24100 | 24050 | 24150 | 24000 | 781 |
| 471 | 20240909 | 105200 | 1896490250 | 24000 | 24050 | 24050 | 24000 | 81 |
| 472 | 20240909 | 105100 | 1894545950 | 24000 | 24050 | 24050 | 24000 | 178 |
| 473 | 20240909 | 105000 | 1890272000 | 24000 | 24050 | 24050 | 24000 | 1085 |
| 474 | 20240909 | 104900 | 1864231600 | 24000 | 24050 | 24050 | 24000 | 130 |
| 475 | 20240909 | 104800 | 1861111400 | 24050 | 24000 | 24050 | 24000 | 93 |
| 476 | 20240909 | 104700 | 1858879300 | 24050 | 24050 | 24100 | 24050 | 249 |
| 477 | 20240909 | 104600 | 1852889200 | 24050 | 24000 | 24050 | 24000 | 354 |
| 478 | 20240909 | 104500 | 1844382550 | 24050 | 24050 | 24100 | 24000 | 414 |
| 479 | 20240909 | 104400 | 1834425850 | 24050 | 24050 | 24100 | 24000 | 211 |
| 480 | 20240909 | 104300 | 1829355600 | 24000 | 24050 | 24050 | 24000 | 50 |
| 481 | 20240909 | 104200 | 1828153400 | 24050 | 24050 | 24050 | 24000 | 173 |
| 482 | 20240909 | 104100 | 1823996850 | 24050 | 24050 | 24050 | 24000 | 503 |
| 483 | 20240909 | 104000 | 1811900250 | 24050 | 24050 | 24050 | 24000 | 208 |
| 484 | 20240909 | 103900 | 1806901650 | 24050 | 24050 | 24050 | 24000 | 84 |
| 485 | 20240909 | 103800 | 1804884050 | 24000 | 24050 | 24050 | 24000 | 137 |
| 486 | 20240909 | 103700 | 1801593600 | 24050 | 24050 | 24050 | 24000 | 721 |
| 487 | 20240909 | 103600 | 1784254650 | 24050 | 24150 | 24150 | 24050 | 6 |
| 488 | 20240909 | 103500 | 1784109850 | 24050 | 24150 | 24150 | 24050 | 243 |
| 489 | 20240909 | 103400 | 1778244400 | 24100 | 24100 | 24100 | 24050 | 995 |
| 490 | 20240909 | 103300 | 1754266100 | 24050 | 24100 | 24100 | 24050 | 71 |
| 491 | 20240909 | 103200 | 1752557700 | 24100 | 24100 | 24100 | 24050 | 52 |
| 492 | 20240909 | 103100 | 1751304600 | 24100 | 24100 | 24100 | 24100 | 2 |
| 493 | 20240909 | 103000 | 1751256400 | 24050 | 24100 | 24100 | 24050 | 636 |
| 494 | 20240909 | 102900 | 1735957950 | 24100 | 24100 | 24100 | 24100 | 220 |
| 495 | 20240909 | 102800 | 1730655950 | 24100 | 24100 | 24100 | 24100 | 51 |
| 496 | 20240909 | 102700 | 1729426850 | 24050 | 24050 | 24050 | 24000 | 914 |
| 497 | 20240909 | 102600 | 1707446400 | 24050 | 24050 | 24050 | 24000 | 546 |
| 498 | 20240909 | 102500 | 1694330150 | 24000 | 24000 | 24050 | 24000 | 156 |
| 499 | 20240909 | 102400 | 1690585550 | 24050 | 24050 | 24050 | 24000 | 48 |
| 500 | 20240909 | 102300 | 1689432450 | 24000 | 24050 | 24050 | 24000 | 8 |
| 501 | 20240909 | 102200 | 1689240150 | 24000 | 24050 | 24050 | 24000 | 563 |
| 502 | 20240909 | 102100 | 1675701500 | 24000 | 24000 | 24050 | 24000 | 357 |
| 503 | 20240909 | 102000 | 1667116500 | 24050 | 24050 | 24050 | 24000 | 20 |
| 504 | 20240909 | 101900 | 1666636350 | 24050 | 24000 | 24050 | 24000 | 90 |
| 505 | 20240909 | 101800 | 1664474100 | 24000 | 24050 | 24050 | 24000 | 276 |
| 506 | 20240909 | 101700 | 1657849800 | 24000 | 24050 | 24050 | 24000 | 111 |
| 507 | 20240909 | 101600 | 1655182500 | 24050 | 24050 | 24050 | 24000 | 155 |
| 508 | 20240909 | 101500 | 1651454800 | 24050 | 24050 | 24050 | 24050 | 9 |
| 509 | 20240909 | 101400 | 1651238350 | 24000 | 24000 | 24050 | 24000 | 63 |
| 510 | 20240909 | 101300 | 1649725250 | 24000 | 24050 | 24050 | 24000 | 5 |
| 511 | 20240909 | 101200 | 1649605100 | 24050 | 24050 | 24050 | 24000 | 69 |
| 512 | 20240909 | 101100 | 1647947400 | 24050 | 24000 | 24050 | 24000 | 251 |
| 513 | 20240909 | 101000 | 1641919700 | 24050 | 24050 | 24050 | 23950 | 398 |
| 514 | 20240909 | 100900 | 1632380550 | 24050 | 24000 | 24050 | 24000 | 738 |
| 515 | 20240909 | 100800 | 1614668450 | 24050 | 24050 | 24050 | 24000 | 6 |
| 516 | 20240909 | 100700 | 1614524200 | 24050 | 24050 | 24050 | 24000 | 6 |
| 517 | 20240909 | 100600 | 1614379950 | 24050 | 24000 | 24050 | 23950 | 1711 |
| 518 | 20240909 | 100500 | 1573312100 | 24000 | 23950 | 24000 | 23950 | 158 |
| 519 | 20240909 | 100400 | 1569527800 | 23950 | 24000 | 24000 | 23950 | 553 |
| 520 | 20240909 | 100300 | 1556283050 | 24000 | 24000 | 24000 | 23950 | 160 |
| 521 | 20240909 | 100200 | 1552450550 | 24000 | 24000 | 24000 | 24000 | 2 |
| 522 | 20240909 | 100100 | 1552402550 | 23950 | 23950 | 24000 | 23950 | 849 |
| 523 | 20240909 | 100000 | 1532068950 | 23950 | 23950 | 23950 | 23900 | 180 |
| 524 | 20240909 | 095900 | 1527758000 | 23950 | 23950 | 23950 | 23900 | 126 |
| 525 | 20240909 | 095800 | 1524740400 | 24000 | 24000 | 24000 | 23900 | 2195 |
| 526 | 20240909 | 095700 | 1472094150 | 24000 | 24050 | 24050 | 24000 | 501 |
| 527 | 20240909 | 095600 | 1460045150 | 24000 | 24050 | 24050 | 24000 | 66 |
| 528 | 20240909 | 095500 | 1458460850 | 24000 | 24050 | 24050 | 24000 | 46 |
| 529 | 20240909 | 095400 | 1457356550 | 24050 | 24000 | 24050 | 24000 | 944 |
| 530 | 20240909 | 095300 | 1434694000 | 23950 | 23950 | 24000 | 23950 | 328 |
| 531 | 20240909 | 095200 | 1426835400 | 23950 | 23950 | 23950 | 23950 | 206 |
| 532 | 20240909 | 095100 | 1421901700 | 23950 | 23950 | 23950 | 23950 | 0 |
| 533 | 20240909 | 095000 | 1421901700 | 23950 | 23950 | 23950 | 23950 | 13 |
| 534 | 20240909 | 094900 | 1421590350 | 23950 | 24000 | 24000 | 23900 | 3363 |
| 535 | 20240909 | 094800 | 1340960450 | 24000 | 24050 | 24050 | 24000 | 54 |
| 536 | 20240909 | 094700 | 1339664350 | 24000 | 24050 | 24050 | 24000 | 178 |
| 537 | 20240909 | 094600 | 1335383500 | 24050 | 24050 | 24100 | 24000 | 188 |
| 538 | 20240909 | 094500 | 1330861900 | 24100 | 24100 | 24100 | 24100 | 67 |
| 539 | 20240909 | 094400 | 1329247200 | 24100 | 24050 | 24100 | 24050 | 12 |
| 540 | 20240909 | 094300 | 1328958500 | 24050 | 24100 | 24100 | 24050 | 782 |
| 541 | 20240909 | 094200 | 1310141900 | 24050 | 24150 | 24150 | 24050 | 523 |
| 542 | 20240909 | 094100 | 1297517550 | 24150 | 24150 | 24150 | 24150 | 29 |
| 543 | 20240909 | 094000 | 1296817200 | 24150 | 24150 | 24150 | 24100 | 651 |
| 544 | 20240909 | 093900 | 1281127500 | 24100 | 24100 | 24150 | 24100 | 148 |
| 545 | 20240909 | 093800 | 1277560650 | 24100 | 24100 | 24100 | 24050 | 1625 |
| 546 | 20240909 | 093700 | 1238398200 | 24100 | 24100 | 24100 | 24100 | 110 |
| 547 | 20240909 | 093600 | 1235747200 | 24050 | 24100 | 24100 | 24050 | 267 |
| 548 | 20240909 | 093500 | 1229312600 | 24100 | 24100 | 24100 | 24100 | 112 |
| 549 | 20240909 | 093400 | 1226613400 | 24100 | 24100 | 24100 | 24050 | 290 |
| 550 | 20240909 | 093300 | 1219628500 | 24100 | 24100 | 24100 | 24050 | 9 |
| 551 | 20240909 | 093200 | 1219411700 | 24100 | 24050 | 24100 | 24050 | 73 |
| 552 | 20240909 | 093100 | 1217652450 | 24100 | 24100 | 24100 | 24050 | 968 |
| 553 | 20240909 | 093000 | 1194353300 | 24100 | 24050 | 24100 | 24050 | 565 |
| 554 | 20240909 | 092900 | 1180754700 | 24100 | 24050 | 24100 | 24050 | 23 |
| 555 | 20240909 | 092800 | 1180201250 | 24050 | 24050 | 24050 | 24000 | 1366 |
| 556 | 20240909 | 092700 | 1147349000 | 24050 | 24000 | 24050 | 24000 | 295 |
| 557 | 20240909 | 092600 | 1140267300 | 24000 | 24050 | 24050 | 24000 | 43 |
| 558 | 20240909 | 092500 | 1139235000 | 24000 | 24050 | 24050 | 24000 | 593 |
| 559 | 20240909 | 092400 | 1124998350 | 24000 | 24000 | 24000 | 24000 | 1272 |
| 560 | 20240909 | 092300 | 1094470350 | 24000 | 24000 | 24000 | 24000 | 119 |
| 561 | 20240909 | 092200 | 1091614350 | 24000 | 23950 | 24000 | 23950 | 830 |
| 562 | 20240909 | 092100 | 1071735750 | 23950 | 24000 | 24000 | 23900 | 839 |
| 563 | 20240909 | 092000 | 1051635400 | 24000 | 24000 | 24000 | 23950 | 397 |
| 564 | 20240909 | 091900 | 1042108850 | 24000 | 24000 | 24000 | 24000 | 1151 |
| 565 | 20240909 | 091800 | 1014484850 | 24000 | 24000 | 24000 | 23950 | 526 |
| 566 | 20240909 | 091700 | 1001861550 | 24000 | 24000 | 24000 | 23950 | 942 |
| 567 | 20240909 | 091600 | 979253950 | 23950 | 23950 | 24000 | 23950 | 654 |
| 568 | 20240909 | 091500 | 963580450 | 23950 | 23950 | 23950 | 23950 | 783 |
| 569 | 20240909 | 091400 | 944827600 | 23900 | 23950 | 24000 | 23900 | 1706 |
| 570 | 20240909 | 091300 | 903910250 | 23900 | 23900 | 23900 | 23850 | 2262 |
| 571 | 20240909 | 091200 | 849853000 | 23900 | 24000 | 24000 | 23850 | 1917 |
| 572 | 20240909 | 091100 | 804010400 | 23950 | 23950 | 24000 | 23950 | 224 |
| 573 | 20240909 | 091000 | 798639300 | 23950 | 23900 | 23950 | 23900 | 779 |
| 574 | 20240909 | 090900 | 779982700 | 23900 | 23850 | 23900 | 23850 | 768 |
| 575 | 20240909 | 090800 | 761651500 | 23800 | 23800 | 23900 | 23750 | 1450 |
| 576 | 20240909 | 090700 | 727127250 | 23750 | 23750 | 23800 | 23750 | 2940 |
| 577 | 20240909 | 090600 | 657258900 | 23750 | 23850 | 23850 | 23750 | 2755 |
| 578 | 20240909 | 090500 | 591766050 | 23850 | 23850 | 23850 | 23800 | 2414 |
| 579 | 20240909 | 090400 | 534251050 | 23850 | 23950 | 23950 | 23800 | 7617 |
| 580 | 20240909 | 090300 | 352488300 | 23950 | 23950 | 23950 | 23900 | 712 |
| 581 | 20240909 | 090200 | 335452000 | 23950 | 23900 | 24000 | 23900 | 1238 |
| 582 | 20240909 | 090100 | 305830800 | 23900 | 24050 | 24050 | 23900 | 4632 |
| 583 | 20240909 | 090000 | 194814750 | 24050 | 24100 | 24200 | 24000 | 8084 |