33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 192700 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 1889 |
| 3 | 20240906 | 192600 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 4 | 20240906 | 192500 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 5 | 20240906 | 192400 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 6 | 20240906 | 192300 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 7 | 20240906 | 192200 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 8 | 20240906 | 192100 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 9 | 20240906 | 192000 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 10 | 20240906 | 191900 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 11 | 20240906 | 191800 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 12 | 20240906 | 191700 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 13 | 20240906 | 191600 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 14 | 20240906 | 191500 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 15 | 20240906 | 191400 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 16 | 20240906 | 191300 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 17 | 20240906 | 191200 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 18 | 20240906 | 191100 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 19 | 20240906 | 191000 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 20 | 20240906 | 190900 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 21 | 20240906 | 190800 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 22 | 20240906 | 190700 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 23 | 20240906 | 190600 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 24 | 20240906 | 190500 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 25 | 20240906 | 190400 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 26 | 20240906 | 190300 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 27 | 20240906 | 190200 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 28 | 20240906 | 190100 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 29 | 20240906 | 190000 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 30 | 20240906 | 185900 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 31 | 20240906 | 185800 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 32 | 20240906 | 185700 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 1889 |
| 33 | 20240906 | 185600 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 34 | 20240906 | 185500 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 35 | 20240906 | 185400 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 36 | 20240906 | 185300 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 37 | 20240906 | 185200 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 38 | 20240906 | 185100 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 39 | 20240906 | 185000 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 40 | 20240906 | 184900 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 41 | 20240906 | 184800 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 42 | 20240906 | 184700 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 43 | 20240906 | 184600 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 44 | 20240906 | 184500 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 45 | 20240906 | 184400 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 46 | 20240906 | 184300 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 47 | 20240906 | 184200 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 48 | 20240906 | 184100 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 49 | 20240906 | 184000 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 50 | 20240906 | 183900 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 51 | 20240906 | 183800 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 52 | 20240906 | 183700 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 53 | 20240906 | 183600 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 54 | 20240906 | 183500 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 55 | 20240906 | 183400 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 56 | 20240906 | 183300 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 57 | 20240906 | 183200 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 58 | 20240906 | 183100 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 59 | 20240906 | 183000 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 60 | 20240906 | 182900 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 61 | 20240906 | 182800 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 62 | 20240906 | 182700 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 1889 |
| 63 | 20240906 | 182600 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 64 | 20240906 | 182500 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 65 | 20240906 | 182400 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 66 | 20240906 | 182300 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 67 | 20240906 | 182200 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 68 | 20240906 | 182100 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 69 | 20240906 | 182000 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 70 | 20240906 | 181900 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 71 | 20240906 | 181800 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 72 | 20240906 | 181700 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 73 | 20240906 | 181600 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 74 | 20240906 | 181500 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 75 | 20240906 | 181400 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 76 | 20240906 | 181300 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 77 | 20240906 | 181200 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 78 | 20240906 | 181100 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 79 | 20240906 | 181000 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 80 | 20240906 | 180900 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 81 | 20240906 | 180800 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 82 | 20240906 | 180700 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 83 | 20240906 | 180600 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 84 | 20240906 | 180500 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 85 | 20240906 | 180400 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 86 | 20240906 | 180300 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 87 | 20240906 | 180200 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 88 | 20240906 | 180100 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 89 | 20240906 | 180000 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 90 | 20240906 | 175900 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 91 | 20240906 | 175800 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 92 | 20240906 | 175700 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 1889 |
| 93 | 20240906 | 175600 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 94 | 20240906 | 175500 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 95 | 20240906 | 175400 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 96 | 20240906 | 175300 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 97 | 20240906 | 175200 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 98 | 20240906 | 175100 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 99 | 20240906 | 175000 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 100 | 20240906 | 174900 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 101 | 20240906 | 174800 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 102 | 20240906 | 174700 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 103 | 20240906 | 174600 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 104 | 20240906 | 174500 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 105 | 20240906 | 174400 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 106 | 20240906 | 174300 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 107 | 20240906 | 174200 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 108 | 20240906 | 174100 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 109 | 20240906 | 174000 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 110 | 20240906 | 173900 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 111 | 20240906 | 173800 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 112 | 20240906 | 173700 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 113 | 20240906 | 173600 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 114 | 20240906 | 173500 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 115 | 20240906 | 173400 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 116 | 20240906 | 173300 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 117 | 20240906 | 173200 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 118 | 20240906 | 173100 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 119 | 20240906 | 173000 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 120 | 20240906 | 172900 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 121 | 20240906 | 172800 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 122 | 20240906 | 172700 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 1889 |
| 123 | 20240906 | 172600 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 124 | 20240906 | 172500 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 125 | 20240906 | 172400 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 126 | 20240906 | 172300 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 127 | 20240906 | 172200 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 128 | 20240906 | 172100 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 129 | 20240906 | 172000 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 130 | 20240906 | 171900 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 131 | 20240906 | 171800 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 132 | 20240906 | 171700 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 133 | 20240906 | 171600 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 134 | 20240906 | 171500 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 135 | 20240906 | 171400 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 136 | 20240906 | 171300 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 137 | 20240906 | 171200 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 138 | 20240906 | 171100 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 139 | 20240906 | 171000 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 140 | 20240906 | 170900 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 141 | 20240906 | 170800 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 142 | 20240906 | 170700 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 143 | 20240906 | 170600 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 144 | 20240906 | 170500 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 145 | 20240906 | 170400 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 146 | 20240906 | 170300 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 147 | 20240906 | 170200 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 148 | 20240906 | 170100 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 149 | 20240906 | 170000 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 150 | 20240906 | 165900 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 151 | 20240906 | 165800 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 152 | 20240906 | 165700 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 1889 |
| 153 | 20240906 | 165600 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 154 | 20240906 | 165500 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 155 | 20240906 | 165400 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 156 | 20240906 | 165300 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 157 | 20240906 | 165200 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 158 | 20240906 | 165100 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 159 | 20240906 | 165000 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 160 | 20240906 | 164900 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 161 | 20240906 | 164800 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 162 | 20240906 | 164700 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 163 | 20240906 | 164600 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 164 | 20240906 | 164500 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 165 | 20240906 | 164400 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 166 | 20240906 | 164300 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 167 | 20240906 | 164200 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 168 | 20240906 | 164100 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 169 | 20240906 | 164000 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 170 | 20240906 | 163900 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 171 | 20240906 | 163800 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 172 | 20240906 | 163700 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 173 | 20240906 | 163600 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 174 | 20240906 | 163500 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 175 | 20240906 | 163400 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 176 | 20240906 | 163300 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 177 | 20240906 | 163200 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 178 | 20240906 | 163100 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 179 | 20240906 | 163000 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 180 | 20240906 | 162900 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 181 | 20240906 | 162800 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 182 | 20240906 | 162700 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 1889 |
| 183 | 20240906 | 162600 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 184 | 20240906 | 162500 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 185 | 20240906 | 162400 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 186 | 20240906 | 162300 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 187 | 20240906 | 162200 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 188 | 20240906 | 162100 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 189 | 20240906 | 162000 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 190 | 20240906 | 161900 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 191 | 20240906 | 161800 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 192 | 20240906 | 161700 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 193 | 20240906 | 161600 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 194 | 20240906 | 161500 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 195 | 20240906 | 161400 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 196 | 20240906 | 161300 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 197 | 20240906 | 161200 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 198 | 20240906 | 161100 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 199 | 20240906 | 161000 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 200 | 20240906 | 160900 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 201 | 20240906 | 160800 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 202 | 20240906 | 160700 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 203 | 20240906 | 160600 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 204 | 20240906 | 160500 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 205 | 20240906 | 160400 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 206 | 20240906 | 160300 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 207 | 20240906 | 160200 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 208 | 20240906 | 160100 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 209 | 20240906 | 160000 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 210 | 20240906 | 155900 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 211 | 20240906 | 155800 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 212 | 20240906 | 155700 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 1889 |
| 213 | 20240906 | 155600 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 214 | 20240906 | 155500 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 215 | 20240906 | 155400 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 216 | 20240906 | 155300 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 217 | 20240906 | 155200 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 218 | 20240906 | 155100 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 219 | 20240906 | 155000 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 220 | 20240906 | 154900 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 221 | 20240906 | 154800 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 222 | 20240906 | 154700 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 223 | 20240906 | 154600 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 224 | 20240906 | 154500 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 225 | 20240906 | 154400 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 226 | 20240906 | 154300 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 227 | 20240906 | 154200 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 228 | 20240906 | 154100 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 229 | 20240906 | 154000 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 230 | 20240906 | 153900 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 231 | 20240906 | 153800 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 232 | 20240906 | 153700 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 233 | 20240906 | 153600 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 234 | 20240906 | 153500 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 235 | 20240906 | 153400 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 236 | 20240906 | 153300 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 237 | 20240906 | 153200 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 238 | 20240906 | 153100 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 239 | 20240906 | 153000 | 5204327800 | 26250 | 26250 | 26250 | 26250 | 1889 |
| 240 | 20240906 | 152900 | 5154741550 | 26350 | 26350 | 26350 | 26350 | 0 |
| 241 | 20240906 | 152800 | 5154741550 | 26350 | 26350 | 26350 | 26350 | 0 |
| 242 | 20240906 | 152700 | 5154741550 | 26350 | 26350 | 26350 | 26350 | 0 |
| 243 | 20240906 | 152600 | 5154741550 | 26350 | 26350 | 26350 | 26350 | 0 |
| 244 | 20240906 | 152500 | 5154741550 | 26350 | 26350 | 26350 | 26350 | 0 |
| 245 | 20240906 | 152400 | 5154741550 | 26350 | 26350 | 26350 | 26350 | 0 |
| 246 | 20240906 | 152300 | 5154741550 | 26350 | 26350 | 26350 | 26350 | 0 |
| 247 | 20240906 | 152200 | 5154741550 | 26350 | 26350 | 26350 | 26350 | 0 |
| 248 | 20240906 | 152100 | 5154741550 | 26350 | 26350 | 26350 | 26350 | 0 |
| 249 | 20240906 | 152000 | 5154741550 | 26350 | 26350 | 26350 | 26350 | 0 |
| 250 | 20240906 | 151900 | 5154741550 | 26350 | 26250 | 26350 | 26250 | 1713 |
| 251 | 20240906 | 151800 | 5109716900 | 26300 | 26250 | 26300 | 26250 | 115 |
| 252 | 20240906 | 151700 | 5106697450 | 26300 | 26250 | 26300 | 26250 | 325 |
| 253 | 20240906 | 151600 | 5098161700 | 26250 | 26300 | 26300 | 26250 | 64 |
| 254 | 20240906 | 151500 | 5096480500 | 26300 | 26300 | 26300 | 26250 | 295 |
| 255 | 20240906 | 151400 | 5088723500 | 26300 | 26350 | 26350 | 26300 | 168 |
| 256 | 20240906 | 151300 | 5084304900 | 26350 | 26300 | 26350 | 26300 | 432 |
| 257 | 20240906 | 151200 | 5072941050 | 26300 | 26300 | 26350 | 26300 | 112 |
| 258 | 20240906 | 151100 | 5069992850 | 26350 | 26300 | 26350 | 26300 | 248 |
| 259 | 20240906 | 151000 | 5063469700 | 26300 | 26300 | 26350 | 26300 | 47 |
| 260 | 20240906 | 150900 | 5062233500 | 26350 | 26300 | 26350 | 26300 | 274 |
| 261 | 20240906 | 150800 | 5055020900 | 26350 | 26350 | 26350 | 26300 | 227 |
| 262 | 20240906 | 150700 | 5049048100 | 26350 | 26350 | 26350 | 26300 | 178 |
| 263 | 20240906 | 150600 | 5044358300 | 26350 | 26350 | 26350 | 26350 | 100 |
| 264 | 20240906 | 150500 | 5041723300 | 26350 | 26400 | 26400 | 26300 | 11 |
| 265 | 20240906 | 150400 | 5041433300 | 26400 | 26300 | 26400 | 26300 | 210 |
| 266 | 20240906 | 150300 | 5035901450 | 26400 | 26300 | 26400 | 26300 | 107 |
| 267 | 20240906 | 150200 | 5033086650 | 26400 | 26350 | 26400 | 26300 | 401 |
| 268 | 20240906 | 150100 | 5022528400 | 26400 | 26400 | 26400 | 26350 | 56 |
| 269 | 20240906 | 150000 | 5021052550 | 26400 | 26400 | 26400 | 26350 | 3 |
| 270 | 20240906 | 145900 | 5020973400 | 26350 | 26400 | 26400 | 26350 | 278 |
| 271 | 20240906 | 145800 | 5013636700 | 26400 | 26450 | 26450 | 26400 | 60 |
| 272 | 20240906 | 145700 | 5012052650 | 26450 | 26450 | 26450 | 26350 | 247 |
| 273 | 20240906 | 145600 | 5005539500 | 26400 | 26400 | 26450 | 26400 | 207 |
| 274 | 20240906 | 145500 | 5000074600 | 26450 | 26400 | 26450 | 26400 | 241 |
| 275 | 20240906 | 145400 | 4993712150 | 26450 | 26500 | 26500 | 26450 | 505 |
| 276 | 20240906 | 145300 | 4980349900 | 26500 | 26500 | 26500 | 26450 | 118 |
| 277 | 20240906 | 145200 | 4977224900 | 26500 | 26400 | 26500 | 26400 | 1591 |
| 278 | 20240906 | 145100 | 4935190700 | 26400 | 26350 | 26400 | 26350 | 116 |
| 279 | 20240906 | 145000 | 4932128450 | 26400 | 26400 | 26400 | 26350 | 234 |
| 280 | 20240906 | 144900 | 4925956900 | 26350 | 26300 | 26400 | 26300 | 560 |
| 281 | 20240906 | 144800 | 4911201900 | 26300 | 26300 | 26350 | 26300 | 30 |
| 282 | 20240906 | 144700 | 4910412850 | 26300 | 26250 | 26300 | 26200 | 1525 |
| 283 | 20240906 | 144600 | 4870348350 | 26250 | 26250 | 26250 | 26200 | 97 |
| 284 | 20240906 | 144500 | 4867806750 | 26200 | 26200 | 26200 | 26200 | 47 |
| 285 | 20240906 | 144400 | 4866575350 | 26200 | 26250 | 26250 | 26200 | 24 |
| 286 | 20240906 | 144300 | 4865945850 | 26250 | 26250 | 26250 | 26250 | 218 |
| 287 | 20240906 | 144200 | 4860223350 | 26250 | 26200 | 26250 | 26200 | 68 |
| 288 | 20240906 | 144100 | 4858441650 | 26250 | 26200 | 26250 | 26200 | 52 |
| 289 | 20240906 | 144000 | 4857079200 | 26150 | 26150 | 26150 | 26150 | 1 |
| 290 | 20240906 | 143900 | 4857053050 | 26200 | 26150 | 26200 | 26150 | 301 |
| 291 | 20240906 | 143800 | 4849171850 | 26150 | 26150 | 26150 | 26150 | 15 |
| 292 | 20240906 | 143700 | 4848779600 | 26200 | 26150 | 26200 | 26150 | 23 |
| 293 | 20240906 | 143600 | 4848178100 | 26150 | 26150 | 26150 | 26150 | 8 |
| 294 | 20240906 | 143500 | 4847968900 | 26200 | 26150 | 26200 | 26150 | 183 |
| 295 | 20240906 | 143400 | 4843183150 | 26150 | 26200 | 26200 | 26150 | 70 |
| 296 | 20240906 | 143300 | 4841352300 | 26200 | 26200 | 26200 | 26200 | 35 |
| 297 | 20240906 | 143200 | 4840435300 | 26250 | 26250 | 26250 | 26200 | 33 |
| 298 | 20240906 | 143100 | 4839569650 | 26250 | 26200 | 26250 | 26200 | 31 |
| 299 | 20240906 | 143000 | 4838757400 | 26250 | 26200 | 26250 | 26200 | 5 |
| 300 | 20240906 | 142900 | 4838626200 | 26250 | 26150 | 26250 | 26150 | 754 |
| 301 | 20240906 | 142800 | 4818909000 | 26150 | 26150 | 26150 | 26150 | 1229 |
| 302 | 20240906 | 142700 | 4786770650 | 26150 | 26200 | 26200 | 26150 | 169 |
| 303 | 20240906 | 142600 | 4782349800 | 26200 | 26250 | 26250 | 26150 | 666 |
| 304 | 20240906 | 142500 | 4764902500 | 26250 | 26250 | 26250 | 26250 | 100 |
| 305 | 20240906 | 142400 | 4762277500 | 26250 | 26250 | 26250 | 26200 | 340 |
| 306 | 20240906 | 142300 | 4753362450 | 26250 | 26250 | 26250 | 26250 | 1 |
| 307 | 20240906 | 142200 | 4753336200 | 26250 | 26200 | 26250 | 26200 | 364 |
| 308 | 20240906 | 142100 | 4743797300 | 26200 | 26200 | 26200 | 26200 | 340 |
| 309 | 20240906 | 142000 | 4734889300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 310 | 20240906 | 141900 | 4734889300 | 26250 | 26250 | 26250 | 26250 | 1 |
| 311 | 20240906 | 141800 | 4734863050 | 26200 | 26200 | 26200 | 26200 | 504 |
| 312 | 20240906 | 141700 | 4721658250 | 26250 | 26250 | 26250 | 26200 | 60 |
| 313 | 20240906 | 141600 | 4720085250 | 26250 | 26250 | 26250 | 26250 | 4 |
| 314 | 20240906 | 141500 | 4719980250 | 26250 | 26250 | 26250 | 26250 | 73 |
| 315 | 20240906 | 141400 | 4718064000 | 26300 | 26200 | 26300 | 26200 | 159 |
| 316 | 20240906 | 141300 | 4713898100 | 26300 | 26250 | 26300 | 26250 | 113 |
| 317 | 20240906 | 141200 | 4710931800 | 26250 | 26250 | 26250 | 26250 | 2 |
| 318 | 20240906 | 141100 | 4710879300 | 26250 | 26250 | 26250 | 26250 | 3 |
| 319 | 20240906 | 141000 | 4710800550 | 26250 | 26300 | 26300 | 26250 | 42 |
| 320 | 20240906 | 140900 | 4709697050 | 26300 | 26250 | 26300 | 26200 | 961 |
| 321 | 20240906 | 140800 | 4684474300 | 26300 | 26300 | 26300 | 26250 | 41 |
| 322 | 20240906 | 140700 | 4683396500 | 26300 | 26300 | 26350 | 26300 | 1468 |
| 323 | 20240906 | 140600 | 4644788050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 324 | 20240906 | 140500 | 4644788050 | 26350 | 26300 | 26350 | 26300 | 47 |
| 325 | 20240906 | 140400 | 4643551800 | 26350 | 26300 | 26350 | 26300 | 31 |
| 326 | 20240906 | 140300 | 4642736150 | 26300 | 26300 | 26300 | 26300 | 1055 |
| 327 | 20240906 | 140200 | 4614989650 | 26300 | 26300 | 26300 | 26300 | 508 |
| 328 | 20240906 | 140100 | 4601629250 | 26300 | 26250 | 26300 | 26250 | 4 |
| 329 | 20240906 | 140000 | 4601524200 | 26300 | 26300 | 26300 | 26300 | 4 |
| 330 | 20240906 | 135900 | 4601419000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 331 | 20240906 | 135800 | 4601419000 | 26300 | 26300 | 26300 | 26300 | 82 |
| 332 | 20240906 | 135700 | 4599262400 | 26300 | 26250 | 26300 | 26250 | 103 |
| 333 | 20240906 | 135600 | 4596554400 | 26300 | 26250 | 26300 | 26250 | 415 |
| 334 | 20240906 | 135500 | 4585660600 | 26200 | 26200 | 26200 | 26200 | 1 |
| 335 | 20240906 | 135400 | 4585634400 | 26250 | 26250 | 26250 | 26250 | 194 |
| 336 | 20240906 | 135300 | 4580541900 | 26250 | 26250 | 26250 | 26250 | 0 |
| 337 | 20240906 | 135200 | 4580541900 | 26250 | 26250 | 26250 | 26250 | 0 |
| 338 | 20240906 | 135100 | 4580541900 | 26250 | 26200 | 26250 | 26200 | 83 |
| 339 | 20240906 | 135000 | 4578367250 | 26200 | 26200 | 26200 | 26200 | 279 |
| 340 | 20240906 | 134900 | 4571057450 | 26250 | 26250 | 26250 | 26200 | 34 |
| 341 | 20240906 | 134800 | 4570165200 | 26250 | 26250 | 26250 | 26200 | 145 |
| 342 | 20240906 | 134700 | 4566364250 | 26250 | 26200 | 26250 | 26200 | 12 |
| 343 | 20240906 | 134600 | 4566049750 | 26250 | 26250 | 26250 | 26250 | 27 |
| 344 | 20240906 | 134500 | 4565341000 | 26250 | 26300 | 26300 | 26250 | 427 |
| 345 | 20240906 | 134400 | 4554132150 | 26300 | 26300 | 26300 | 26250 | 25 |
| 346 | 20240906 | 134300 | 4553474700 | 26300 | 26300 | 26300 | 26300 | 30 |
| 347 | 20240906 | 134200 | 4552685700 | 26300 | 26300 | 26300 | 26300 | 7 |
| 348 | 20240906 | 134100 | 4552501600 | 26300 | 26350 | 26400 | 26300 | 896 |
| 349 | 20240906 | 134000 | 4528933800 | 26350 | 26400 | 26400 | 26350 | 15 |
| 350 | 20240906 | 133900 | 4528538300 | 26400 | 26350 | 26400 | 26300 | 142 |
| 351 | 20240906 | 133800 | 4524790100 | 26400 | 26350 | 26400 | 26350 | 109 |
| 352 | 20240906 | 133700 | 4521917900 | 26350 | 26300 | 26350 | 26300 | 69 |
| 353 | 20240906 | 133600 | 4520100200 | 26350 | 26350 | 26350 | 26350 | 211 |
| 354 | 20240906 | 133500 | 4514540350 | 26350 | 26350 | 26350 | 26300 | 164 |
| 355 | 20240906 | 133400 | 4510224300 | 26350 | 26350 | 26350 | 26300 | 687 |
| 356 | 20240906 | 133300 | 4492121950 | 26350 | 26300 | 26350 | 26300 | 26 |
| 357 | 20240906 | 133200 | 4491436950 | 26300 | 26350 | 26350 | 26300 | 216 |
| 358 | 20240906 | 133100 | 4485751150 | 26350 | 26300 | 26350 | 26300 | 385 |
| 359 | 20240906 | 133000 | 4475617250 | 26250 | 26250 | 26250 | 26250 | 267 |
| 360 | 20240906 | 132900 | 4468608500 | 26250 | 26250 | 26250 | 26200 | 117 |
| 361 | 20240906 | 132800 | 4465537850 | 26250 | 26200 | 26250 | 26200 | 392 |
| 362 | 20240906 | 132700 | 4455248700 | 26200 | 26200 | 26250 | 26200 | 127 |
| 363 | 20240906 | 132600 | 4451921250 | 26250 | 26250 | 26250 | 26250 | 16 |
| 364 | 20240906 | 132500 | 4451501250 | 26200 | 26200 | 26200 | 26200 | 119 |
| 365 | 20240906 | 132400 | 4448383450 | 26300 | 26300 | 26300 | 26300 | 0 |
| 366 | 20240906 | 132300 | 4448383450 | 26300 | 26250 | 26300 | 26250 | 159 |
| 367 | 20240906 | 132200 | 4444201800 | 26300 | 26250 | 26300 | 26250 | 386 |
| 368 | 20240906 | 132100 | 4434069250 | 26250 | 26250 | 26250 | 26250 | 55 |
| 369 | 20240906 | 132000 | 4432625500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 370 | 20240906 | 131900 | 4432625500 | 26250 | 26200 | 26250 | 26200 | 186 |
| 371 | 20240906 | 131800 | 4427752250 | 26100 | 26100 | 26100 | 26100 | 23 |
| 372 | 20240906 | 131700 | 4427151950 | 26100 | 26100 | 26150 | 26100 | 423 |
| 373 | 20240906 | 131600 | 4416104750 | 26150 | 26150 | 26150 | 26150 | 40 |
| 374 | 20240906 | 131500 | 4415058750 | 26150 | 26150 | 26150 | 26100 | 728 |
| 375 | 20240906 | 131400 | 4396039600 | 26150 | 26200 | 26200 | 26150 | 21 |
| 376 | 20240906 | 131300 | 4395490400 | 26150 | 26150 | 26150 | 26150 | 0 |
| 377 | 20240906 | 131200 | 4395490400 | 26150 | 26150 | 26150 | 26150 | 687 |
| 378 | 20240906 | 131100 | 4377525350 | 26150 | 26200 | 26200 | 26150 | 290 |
| 379 | 20240906 | 131000 | 4369928100 | 26150 | 26150 | 26150 | 26150 | 119 |
| 380 | 20240906 | 130900 | 4366816250 | 26150 | 26150 | 26150 | 26150 | 144 |
| 381 | 20240906 | 130800 | 4363050650 | 26100 | 26100 | 26100 | 26100 | 63 |
| 382 | 20240906 | 130700 | 4361406350 | 26150 | 26150 | 26150 | 26150 | 20 |
| 383 | 20240906 | 130600 | 4360883350 | 26100 | 26100 | 26150 | 26100 | 12 |
| 384 | 20240906 | 130500 | 4360570000 | 26150 | 26150 | 26150 | 26150 | 4 |
| 385 | 20240906 | 130400 | 4360465400 | 26150 | 26150 | 26150 | 26100 | 806 |
| 386 | 20240906 | 130300 | 4339423750 | 26150 | 26150 | 26150 | 26150 | 76 |
| 387 | 20240906 | 130200 | 4337436350 | 26100 | 26150 | 26150 | 26100 | 221 |
| 388 | 20240906 | 130100 | 4331667250 | 26150 | 26100 | 26150 | 26100 | 509 |
| 389 | 20240906 | 130000 | 4318381850 | 26150 | 26150 | 26150 | 26150 | 33 |
| 390 | 20240906 | 125900 | 4317518900 | 26150 | 26150 | 26150 | 26150 | 128 |
| 391 | 20240906 | 125800 | 4314171700 | 26150 | 26200 | 26200 | 26150 | 43 |
| 392 | 20240906 | 125700 | 4313047000 | 26200 | 26200 | 26200 | 26200 | 141 |
| 393 | 20240906 | 125600 | 4309352800 | 26200 | 26150 | 26200 | 26150 | 22 |
| 394 | 20240906 | 125500 | 4308777250 | 26150 | 26150 | 26150 | 26150 | 37 |
| 395 | 20240906 | 125400 | 4307809700 | 26150 | 26150 | 26150 | 26150 | 205 |
| 396 | 20240906 | 125300 | 4302448950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 397 | 20240906 | 125200 | 4302448950 | 26200 | 26200 | 26200 | 26200 | 100 |
| 398 | 20240906 | 125100 | 4299828950 | 26200 | 26150 | 26200 | 26150 | 51 |
| 399 | 20240906 | 125000 | 4298494950 | 26150 | 26200 | 26200 | 26150 | 30 |
| 400 | 20240906 | 124900 | 4297709950 | 26200 | 26200 | 26200 | 26100 | 294 |
| 401 | 20240906 | 124800 | 4290029200 | 26150 | 26150 | 26200 | 26150 | 108 |
| 402 | 20240906 | 124700 | 4287203150 | 26200 | 26200 | 26200 | 26200 | 1457 |
| 403 | 20240906 | 124600 | 4249029750 | 26200 | 26200 | 26200 | 26200 | 2 |
| 404 | 20240906 | 124500 | 4248977350 | 26200 | 26200 | 26250 | 26200 | 452 |
| 405 | 20240906 | 124400 | 4237134900 | 26250 | 26200 | 26250 | 26200 | 1698 |
| 406 | 20240906 | 124300 | 4192644100 | 26200 | 26200 | 26250 | 26200 | 360 |
| 407 | 20240906 | 124200 | 4183211600 | 26150 | 26100 | 26150 | 26100 | 397 |
| 408 | 20240906 | 124100 | 4172841350 | 26100 | 26100 | 26100 | 26100 | 155 |
| 409 | 20240906 | 124000 | 4168795850 | 26100 | 26100 | 26100 | 26100 | 112 |
| 410 | 20240906 | 123900 | 4165872650 | 26100 | 26100 | 26100 | 26100 | 21 |
| 411 | 20240906 | 123800 | 4165324550 | 26150 | 26150 | 26150 | 26150 | 1 |
| 412 | 20240906 | 123700 | 4165298400 | 26150 | 26150 | 26150 | 26150 | 0 |
| 413 | 20240906 | 123600 | 4165298400 | 26150 | 26150 | 26150 | 26150 | 0 |
| 414 | 20240906 | 123500 | 4165298400 | 26150 | 26100 | 26150 | 26100 | 449 |
| 415 | 20240906 | 123400 | 4153564900 | 26200 | 26100 | 26200 | 26100 | 245 |
| 416 | 20240906 | 123300 | 4147169900 | 26200 | 26100 | 26200 | 26100 | 246 |
| 417 | 20240906 | 123200 | 4140747300 | 26100 | 26050 | 26100 | 26050 | 253 |
| 418 | 20240906 | 123100 | 4134156600 | 26100 | 26100 | 26100 | 26050 | 8 |
| 419 | 20240906 | 123000 | 4133948050 | 26100 | 26100 | 26100 | 26050 | 21 |
| 420 | 20240906 | 122900 | 4133400450 | 26050 | 26100 | 26100 | 26050 | 114 |
| 421 | 20240906 | 122800 | 4130425550 | 26100 | 26100 | 26100 | 26050 | 189 |
| 422 | 20240906 | 122700 | 4125501700 | 26050 | 26150 | 26200 | 26050 | 146 |
| 423 | 20240906 | 122600 | 4121685050 | 26150 | 26100 | 26150 | 26100 | 112 |
| 424 | 20240906 | 122500 | 4118757350 | 26200 | 26150 | 26200 | 26150 | 202 |
| 425 | 20240906 | 122400 | 4113470050 | 26150 | 26100 | 26150 | 26050 | 223 |
| 426 | 20240906 | 122300 | 4107653750 | 26200 | 26150 | 26200 | 26150 | 41 |
| 427 | 20240906 | 122200 | 4106581550 | 26150 | 26150 | 26150 | 26150 | 107 |
| 428 | 20240906 | 122100 | 4103783500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 429 | 20240906 | 122000 | 4103783500 | 26250 | 26150 | 26250 | 26150 | 279 |
| 430 | 20240906 | 121900 | 4096466950 | 26050 | 26100 | 26150 | 26050 | 219 |
| 431 | 20240906 | 121800 | 4090752750 | 26100 | 26050 | 26100 | 26050 | 144 |
| 432 | 20240906 | 121700 | 4086998350 | 26100 | 26100 | 26100 | 26050 | 935 |
| 433 | 20240906 | 121600 | 4062630700 | 26150 | 26100 | 26150 | 26100 | 47 |
| 434 | 20240906 | 121500 | 4061403950 | 26150 | 26150 | 26150 | 26150 | 16 |
| 435 | 20240906 | 121400 | 4060985550 | 26150 | 26200 | 26200 | 26150 | 117 |
| 436 | 20240906 | 121300 | 4057921800 | 26250 | 26200 | 26250 | 26200 | 82 |
| 437 | 20240906 | 121200 | 4055771400 | 26250 | 26250 | 26250 | 26250 | 1 |
| 438 | 20240906 | 121100 | 4055745150 | 26200 | 26200 | 26200 | 26200 | 1114 |
| 439 | 20240906 | 121000 | 4026558350 | 26200 | 26200 | 26200 | 26200 | 12 |
| 440 | 20240906 | 120900 | 4026243950 | 26250 | 26250 | 26250 | 26200 | 11 |
| 441 | 20240906 | 120800 | 4025955250 | 26250 | 26200 | 26250 | 26200 | 264 |
| 442 | 20240906 | 120700 | 4019038400 | 26200 | 26200 | 26250 | 26200 | 29 |
| 443 | 20240906 | 120600 | 4018278500 | 26200 | 26150 | 26200 | 26050 | 575 |
| 444 | 20240906 | 120500 | 4003242200 | 26150 | 26150 | 26150 | 26150 | 184 |
| 445 | 20240906 | 120400 | 3998430600 | 26100 | 26100 | 26100 | 26100 | 11 |
| 446 | 20240906 | 120300 | 3998143500 | 26150 | 26150 | 26150 | 26150 | 4 |
| 447 | 20240906 | 120200 | 3998038900 | 26100 | 26150 | 26150 | 26100 | 99 |
| 448 | 20240906 | 120100 | 3995454750 | 26150 | 26150 | 26150 | 26150 | 5 |
| 449 | 20240906 | 120000 | 3995324000 | 26200 | 26200 | 26200 | 26200 | 1 |
| 450 | 20240906 | 115900 | 3995297800 | 26100 | 26150 | 26150 | 26100 | 342 |
| 451 | 20240906 | 115800 | 3986362050 | 26150 | 26100 | 26150 | 26100 | 53 |
| 452 | 20240906 | 115700 | 3984978150 | 26100 | 26100 | 26100 | 26100 | 175 |
| 453 | 20240906 | 115600 | 3980410650 | 26100 | 26100 | 26100 | 26100 | 1 |
| 454 | 20240906 | 115500 | 3980384550 | 26100 | 26100 | 26100 | 26050 | 12 |
| 455 | 20240906 | 115400 | 3980071400 | 26100 | 26100 | 26100 | 26100 | 36 |
| 456 | 20240906 | 115300 | 3979131800 | 26100 | 26100 | 26100 | 26100 | 32 |
| 457 | 20240906 | 115200 | 3978296600 | 26100 | 26050 | 26100 | 26050 | 99 |
| 458 | 20240906 | 115100 | 3975717600 | 26100 | 26100 | 26100 | 26100 | 2 |
| 459 | 20240906 | 115000 | 3975665400 | 26150 | 26100 | 26150 | 26100 | 320 |
| 460 | 20240906 | 114900 | 3967313350 | 26100 | 26050 | 26100 | 26000 | 251 |
| 461 | 20240906 | 114800 | 3960781550 | 26100 | 26050 | 26100 | 26050 | 19 |
| 462 | 20240906 | 114700 | 3960286550 | 26050 | 26050 | 26050 | 26050 | 626 |
| 463 | 20240906 | 114600 | 3943979250 | 26050 | 26050 | 26050 | 26050 | 43 |
| 464 | 20240906 | 114500 | 3942859100 | 26050 | 26150 | 26150 | 26050 | 81 |
| 465 | 20240906 | 114400 | 3940745000 | 26100 | 26100 | 26100 | 26100 | 17 |
| 466 | 20240906 | 114300 | 3940301300 | 26150 | 26100 | 26150 | 26050 | 473 |
| 467 | 20240906 | 114200 | 3927965950 | 26100 | 26100 | 26100 | 26100 | 0 |
| 468 | 20240906 | 114100 | 3927965950 | 26100 | 26100 | 26100 | 26050 | 568 |
| 469 | 20240906 | 114000 | 3913165650 | 26150 | 26100 | 26150 | 26100 | 63 |
| 470 | 20240906 | 113900 | 3911521200 | 26100 | 26100 | 26100 | 26100 | 167 |
| 471 | 20240906 | 113800 | 3907162500 | 26150 | 26150 | 26150 | 26150 | 177 |
| 472 | 20240906 | 113700 | 3902533950 | 26150 | 26150 | 26150 | 26150 | 15 |
| 473 | 20240906 | 113600 | 3902141700 | 26200 | 26200 | 26200 | 26200 | 128 |
| 474 | 20240906 | 113500 | 3898788100 | 26150 | 26150 | 26200 | 26150 | 38 |
| 475 | 20240906 | 113400 | 3897793650 | 26200 | 26200 | 26200 | 26200 | 29 |
| 476 | 20240906 | 113300 | 3897033850 | 26200 | 26200 | 26200 | 26150 | 19 |
| 477 | 20240906 | 113200 | 3896536100 | 26200 | 26200 | 26200 | 26200 | 110 |
| 478 | 20240906 | 113100 | 3893654100 | 26250 | 26250 | 26250 | 26250 | 117 |
| 479 | 20240906 | 113000 | 3890582850 | 26200 | 26200 | 26200 | 26100 | 1017 |
| 480 | 20240906 | 112900 | 3864018250 | 26200 | 26200 | 26200 | 26150 | 133 |
| 481 | 20240906 | 112800 | 3860536650 | 26200 | 26150 | 26200 | 26150 | 601 |
| 482 | 20240906 | 112700 | 3844797700 | 26100 | 26150 | 26150 | 26100 | 303 |
| 483 | 20240906 | 112600 | 3836889150 | 26150 | 26150 | 26150 | 26150 | 42 |
| 484 | 20240906 | 112500 | 3835790850 | 26200 | 26150 | 26200 | 26150 | 110 |
| 485 | 20240906 | 112400 | 3832914200 | 26200 | 26150 | 26250 | 26150 | 367 |
| 486 | 20240906 | 112300 | 3823298850 | 26100 | 26150 | 26200 | 26100 | 582 |
| 487 | 20240906 | 112200 | 3808059700 | 26200 | 26150 | 26200 | 26100 | 488 |
| 488 | 20240906 | 112100 | 3795305350 | 26100 | 26150 | 26150 | 26100 | 145 |
| 489 | 20240906 | 112000 | 3791520800 | 26150 | 26150 | 26150 | 26150 | 51 |
| 490 | 20240906 | 111900 | 3790187150 | 26100 | 26100 | 26100 | 26100 | 33 |
| 491 | 20240906 | 111800 | 3789325850 | 26100 | 26100 | 26100 | 26100 | 72 |
| 492 | 20240906 | 111700 | 3787446650 | 26100 | 26100 | 26100 | 26100 | 195 |
| 493 | 20240906 | 111600 | 3782357150 | 26150 | 26150 | 26200 | 26150 | 869 |
| 494 | 20240906 | 111500 | 3759632350 | 26200 | 26150 | 26200 | 26150 | 260 |
| 495 | 20240906 | 111400 | 3752833300 | 26150 | 26150 | 26150 | 26150 | 456 |
| 496 | 20240906 | 111300 | 3740908900 | 26250 | 26150 | 26250 | 26150 | 107 |
| 497 | 20240906 | 111200 | 3738110750 | 26250 | 26200 | 26250 | 26150 | 511 |
| 498 | 20240906 | 111100 | 3724736600 | 26250 | 26300 | 26300 | 26200 | 112 |
| 499 | 20240906 | 111000 | 3721801050 | 26350 | 26250 | 26350 | 26200 | 1710 |
| 500 | 20240906 | 110900 | 3676863650 | 26250 | 26250 | 26250 | 26200 | 679 |
| 501 | 20240906 | 110800 | 3659071100 | 26250 | 26150 | 26250 | 26150 | 483 |
| 502 | 20240906 | 110700 | 3646420050 | 26150 | 26100 | 26150 | 26100 | 47 |
| 503 | 20240906 | 110600 | 3645192550 | 26150 | 26100 | 26150 | 26100 | 1896 |
| 504 | 20240906 | 110500 | 3595698800 | 26100 | 26200 | 26200 | 26100 | 351 |
| 505 | 20240906 | 110400 | 3586524950 | 26200 | 26150 | 26200 | 26150 | 623 |
| 506 | 20240906 | 110300 | 3570228750 | 26150 | 26100 | 26150 | 26100 | 390 |
| 507 | 20240906 | 110200 | 3560045150 | 26100 | 26100 | 26100 | 26100 | 21 |
| 508 | 20240906 | 110100 | 3559497050 | 26100 | 26100 | 26100 | 26050 | 316 |
| 509 | 20240906 | 110000 | 3551264050 | 26100 | 26050 | 26100 | 26050 | 11 |
| 510 | 20240906 | 105900 | 3550977400 | 26050 | 26050 | 26050 | 26050 | 2 |
| 511 | 20240906 | 105800 | 3550925300 | 26050 | 26050 | 26050 | 26050 | 78 |
| 512 | 20240906 | 105700 | 3548893400 | 26050 | 26000 | 26050 | 26000 | 83 |
| 513 | 20240906 | 105600 | 3546735350 | 26000 | 26100 | 26100 | 26000 | 639 |
| 514 | 20240906 | 105500 | 3530105000 | 26100 | 26100 | 26150 | 26100 | 2236 |
| 515 | 20240906 | 105400 | 3471727100 | 26150 | 26100 | 26150 | 26100 | 359 |
| 516 | 20240906 | 105300 | 3462351050 | 26100 | 26100 | 26100 | 26000 | 1036 |
| 517 | 20240906 | 105200 | 3435391600 | 26100 | 26050 | 26100 | 26050 | 768 |
| 518 | 20240906 | 105100 | 3415377350 | 26050 | 26050 | 26050 | 26000 | 123 |
| 519 | 20240906 | 105000 | 3412179150 | 26000 | 25950 | 26000 | 25950 | 550 |
| 520 | 20240906 | 104900 | 3397884150 | 25950 | 25950 | 25950 | 25950 | 54 |
| 521 | 20240906 | 104800 | 3396482850 | 25950 | 26000 | 26000 | 25950 | 204 |
| 522 | 20240906 | 104700 | 3391179700 | 25950 | 25950 | 26000 | 25950 | 3653 |
| 523 | 20240906 | 104600 | 3296383250 | 25950 | 25900 | 25950 | 25900 | 867 |
| 524 | 20240906 | 104500 | 3273895750 | 25950 | 25900 | 25950 | 25850 | 428 |
| 525 | 20240906 | 104400 | 3262809650 | 25900 | 25900 | 25900 | 25850 | 23 |
| 526 | 20240906 | 104300 | 3262214950 | 25900 | 25850 | 25950 | 25850 | 228 |
| 527 | 20240906 | 104200 | 3256309700 | 25850 | 25900 | 25950 | 25850 | 2777 |
| 528 | 20240906 | 104100 | 3184449500 | 25900 | 25950 | 25950 | 25850 | 1605 |
| 529 | 20240906 | 104000 | 3142879900 | 25950 | 25950 | 25950 | 25900 | 426 |
| 530 | 20240906 | 103900 | 3131835100 | 25950 | 25950 | 25950 | 25950 | 508 |
| 531 | 20240906 | 103800 | 3118652500 | 25950 | 25950 | 25950 | 25900 | 178 |
| 532 | 20240906 | 103700 | 3114038050 | 25900 | 25900 | 25950 | 25900 | 363 |
| 533 | 20240906 | 103600 | 3104634500 | 25950 | 25900 | 25950 | 25900 | 156 |
| 534 | 20240906 | 103500 | 3100587550 | 25900 | 25900 | 25950 | 25900 | 1576 |
| 535 | 20240906 | 103400 | 3059762700 | 25950 | 25950 | 25950 | 25950 | 554 |
| 536 | 20240906 | 103300 | 3045386400 | 25900 | 25950 | 25950 | 25900 | 181 |
| 537 | 20240906 | 103200 | 3040690450 | 25950 | 26000 | 26000 | 25950 | 102 |
| 538 | 20240906 | 103100 | 3038038550 | 26000 | 25900 | 26000 | 25900 | 855 |
| 539 | 20240906 | 103000 | 3015885550 | 25950 | 25950 | 25950 | 25900 | 268 |
| 540 | 20240906 | 102900 | 3008931100 | 26050 | 25950 | 26050 | 25950 | 1172 |
| 541 | 20240906 | 102800 | 2978510750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 542 | 20240906 | 102700 | 2978510750 | 25950 | 26050 | 26050 | 25950 | 684 |
| 543 | 20240906 | 102600 | 2960752700 | 26050 | 26050 | 26050 | 25950 | 48 |
| 544 | 20240906 | 102500 | 2959506500 | 25950 | 26000 | 26050 | 25950 | 889 |
| 545 | 20240906 | 102400 | 2936413950 | 26050 | 26050 | 26100 | 26000 | 451 |
| 546 | 20240906 | 102300 | 2924663000 | 26050 | 26000 | 26100 | 26000 | 220 |
| 547 | 20240906 | 102200 | 2918934750 | 25950 | 25950 | 25950 | 25950 | 99 |
| 548 | 20240906 | 102100 | 2916365700 | 25950 | 25900 | 25950 | 25850 | 374 |
| 549 | 20240906 | 102000 | 2906679450 | 25900 | 25900 | 25900 | 25900 | 187 |
| 550 | 20240906 | 101900 | 2901836150 | 25900 | 25850 | 25900 | 25800 | 340 |
| 551 | 20240906 | 101800 | 2893046400 | 25850 | 25800 | 25850 | 25800 | 528 |
| 552 | 20240906 | 101700 | 2879406800 | 25850 | 25900 | 25900 | 25800 | 496 |
| 553 | 20240906 | 101600 | 2866602050 | 25850 | 26000 | 26000 | 25850 | 2732 |
| 554 | 20240906 | 101500 | 2795917350 | 26000 | 26000 | 26000 | 25900 | 2366 |
| 555 | 20240906 | 101400 | 2734503000 | 26000 | 26000 | 26000 | 25950 | 201 |
| 556 | 20240906 | 101300 | 2729277250 | 26000 | 26000 | 26000 | 26000 | 2682 |
| 557 | 20240906 | 101200 | 2659545250 | 26000 | 26000 | 26000 | 26000 | 19 |
| 558 | 20240906 | 101100 | 2659051250 | 26000 | 26050 | 26050 | 26000 | 2587 |
| 559 | 20240906 | 101000 | 2591781350 | 26050 | 26050 | 26100 | 26000 | 305 |
| 560 | 20240906 | 100900 | 2583836050 | 26000 | 26050 | 26050 | 26000 | 509 |
| 561 | 20240906 | 100800 | 2570600450 | 26000 | 26050 | 26050 | 26000 | 769 |
| 562 | 20240906 | 100700 | 2550605400 | 26050 | 26000 | 26050 | 26000 | 404 |
| 563 | 20240906 | 100600 | 2540095200 | 26000 | 26000 | 26000 | 25950 | 286 |
| 564 | 20240906 | 100500 | 2532659700 | 26000 | 26000 | 26000 | 26000 | 202 |
| 565 | 20240906 | 100400 | 2527407700 | 25950 | 26050 | 26100 | 25950 | 1439 |
| 566 | 20240906 | 100300 | 2489995700 | 26050 | 26050 | 26050 | 26000 | 627 |
| 567 | 20240906 | 100200 | 2473674850 | 26100 | 26100 | 26100 | 26050 | 420 |
| 568 | 20240906 | 100100 | 2462733250 | 26100 | 26100 | 26100 | 26050 | 846 |
| 569 | 20240906 | 100000 | 2440680850 | 26100 | 26100 | 26100 | 26100 | 17 |
| 570 | 20240906 | 095900 | 2440237150 | 26100 | 26150 | 26150 | 26050 | 477 |
| 571 | 20240906 | 095800 | 2427792950 | 26150 | 26150 | 26150 | 26100 | 409 |
| 572 | 20240906 | 095700 | 2417102400 | 26150 | 26150 | 26150 | 26100 | 285 |
| 573 | 20240906 | 095600 | 2409660650 | 26150 | 26150 | 26150 | 26100 | 139 |
| 574 | 20240906 | 095500 | 2406030800 | 26150 | 26250 | 26250 | 26150 | 926 |
| 575 | 20240906 | 095400 | 2381813350 | 26250 | 26100 | 26250 | 26100 | 1047 |
| 576 | 20240906 | 095300 | 2354478000 | 26000 | 26100 | 26100 | 26000 | 386 |
| 577 | 20240906 | 095200 | 2344414900 | 26100 | 26050 | 26100 | 26050 | 391 |
| 578 | 20240906 | 095100 | 2334213800 | 26050 | 26000 | 26100 | 26000 | 470 |
| 579 | 20240906 | 095000 | 2321972800 | 26000 | 26000 | 26050 | 25950 | 1412 |
| 580 | 20240906 | 094900 | 2285239100 | 26000 | 25950 | 26000 | 25900 | 775 |
| 581 | 20240906 | 094800 | 2265126550 | 25950 | 25950 | 25950 | 25950 | 40 |
| 582 | 20240906 | 094700 | 2264088550 | 25950 | 25950 | 25950 | 25950 | 16 |
| 583 | 20240906 | 094600 | 2263673350 | 25950 | 26000 | 26000 | 25950 | 1647 |
| 584 | 20240906 | 094500 | 2220865850 | 26000 | 26000 | 26050 | 26000 | 78 |
| 585 | 20240906 | 094400 | 2218837450 | 26100 | 26050 | 26100 | 26000 | 244 |
| 586 | 20240906 | 094300 | 2212480800 | 26050 | 26050 | 26100 | 26050 | 214 |
| 587 | 20240906 | 094200 | 2206905800 | 26050 | 26100 | 26150 | 26050 | 1258 |
| 588 | 20240906 | 094100 | 2174112700 | 26100 | 26100 | 26150 | 26100 | 548 |
| 589 | 20240906 | 094000 | 2159802250 | 26150 | 26150 | 26150 | 26150 | 165 |
| 590 | 20240906 | 093900 | 2155487500 | 26150 | 26150 | 26150 | 26100 | 751 |
| 591 | 20240906 | 093800 | 2135864500 | 26150 | 26150 | 26250 | 26150 | 1002 |
| 592 | 20240906 | 093700 | 2109645400 | 26200 | 26050 | 26200 | 26050 | 1108 |
| 593 | 20240906 | 093600 | 2080743050 | 26000 | 26050 | 26100 | 26000 | 1085 |
| 594 | 20240906 | 093500 | 2052492100 | 26050 | 26000 | 26050 | 26000 | 794 |
| 595 | 20240906 | 093400 | 2031840000 | 26000 | 25900 | 26000 | 25900 | 1063 |
| 596 | 20240906 | 093300 | 2004299650 | 25900 | 25900 | 25950 | 25900 | 889 |
| 597 | 20240906 | 093200 | 1981272450 | 25900 | 25900 | 25900 | 25900 | 387 |
| 598 | 20240906 | 093100 | 1971249150 | 25900 | 25800 | 25950 | 25750 | 541 |
| 599 | 20240906 | 093000 | 1957268600 | 25750 | 25750 | 25900 | 25700 | 1786 |
| 600 | 20240906 | 092900 | 1911209650 | 25800 | 25900 | 25900 | 25700 | 7423 |
| 601 | 20240906 | 092800 | 1719527350 | 25900 | 25950 | 25950 | 25900 | 1270 |
| 602 | 20240906 | 092700 | 1686608650 | 25950 | 26000 | 26100 | 25900 | 3182 |
| 603 | 20240906 | 092600 | 1603934950 | 26000 | 26050 | 26100 | 26000 | 4036 |
| 604 | 20240906 | 092500 | 1498917250 | 26050 | 26050 | 26050 | 26050 | 300 |
| 605 | 20240906 | 092400 | 1491102250 | 26100 | 26050 | 26100 | 26050 | 474 |
| 606 | 20240906 | 092300 | 1478733400 | 26050 | 26050 | 26100 | 26000 | 664 |
| 607 | 20240906 | 092200 | 1461444050 | 26000 | 26100 | 26100 | 26000 | 776 |
| 608 | 20240906 | 092100 | 1441229200 | 26050 | 26050 | 26150 | 26050 | 448 |
| 609 | 20240906 | 092000 | 1429557900 | 26050 | 26000 | 26050 | 25950 | 3306 |
| 610 | 20240906 | 091900 | 1343702150 | 26000 | 26050 | 26200 | 26000 | 3469 |
| 611 | 20240906 | 091800 | 1253420450 | 26100 | 26100 | 26100 | 25950 | 2128 |
| 612 | 20240906 | 091700 | 1198046350 | 26000 | 26250 | 26250 | 26000 | 4570 |
| 613 | 20240906 | 091600 | 1078762500 | 26250 | 26250 | 26300 | 26200 | 2354 |
| 614 | 20240906 | 091500 | 1017017950 | 26250 | 26350 | 26350 | 26150 | 1810 |
| 615 | 20240906 | 091400 | 969607150 | 26200 | 26400 | 26450 | 26150 | 5507 |
| 616 | 20240906 | 091300 | 824810500 | 26400 | 26350 | 26450 | 26350 | 1476 |
| 617 | 20240906 | 091200 | 785864200 | 26400 | 26450 | 26450 | 26350 | 1309 |
| 618 | 20240906 | 091100 | 751343500 | 26400 | 26400 | 26450 | 26400 | 2208 |
| 619 | 20240906 | 091000 | 693040200 | 26450 | 26500 | 26550 | 26400 | 2352 |
| 620 | 20240906 | 090900 | 630828200 | 26550 | 26450 | 26550 | 26450 | 934 |
| 621 | 20240906 | 090800 | 606108750 | 26450 | 26550 | 26550 | 26450 | 3385 |
| 622 | 20240906 | 090700 | 516359050 | 26600 | 26650 | 26650 | 26500 | 3285 |
| 623 | 20240906 | 090600 | 429046300 | 26650 | 26650 | 26650 | 26600 | 873 |
| 624 | 20240906 | 090500 | 405798200 | 26650 | 26600 | 26650 | 26550 | 3103 |
| 625 | 20240906 | 090400 | 323286100 | 26600 | 26700 | 26750 | 26600 | 2325 |
| 626 | 20240906 | 090300 | 261331750 | 26650 | 26650 | 26650 | 26650 | 2040 |
| 627 | 20240906 | 090200 | 206965750 | 26600 | 26750 | 26800 | 26600 | 2809 |
| 628 | 20240906 | 090100 | 132121550 | 26850 | 26600 | 26850 | 26600 | 1122 |
| 629 | 20240906 | 090000 | 102159850 | 26600 | 26950 | 26950 | 26600 | 3705 |