33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 192100 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 6559 |
| 3 | 20240923 | 192000 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20240923 | 191900 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20240923 | 191800 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20240923 | 191700 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20240923 | 191600 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20240923 | 191500 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20240923 | 191400 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20240923 | 191300 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20240923 | 191200 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20240923 | 191100 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20240923 | 191000 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20240923 | 190900 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20240923 | 190800 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20240923 | 190700 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20240923 | 190600 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20240923 | 190500 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20240923 | 190400 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20240923 | 190300 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20240923 | 190200 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20240923 | 190100 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20240923 | 190000 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20240923 | 185900 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20240923 | 185800 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20240923 | 185700 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20240923 | 185600 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20240923 | 185500 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20240923 | 185400 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20240923 | 185300 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20240923 | 185200 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20240923 | 185100 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 6559 |
| 33 | 20240923 | 185000 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20240923 | 184900 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20240923 | 184800 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20240923 | 184700 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20240923 | 184600 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20240923 | 184500 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20240923 | 184400 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20240923 | 184300 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20240923 | 184200 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20240923 | 184100 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20240923 | 184000 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20240923 | 183900 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20240923 | 183800 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20240923 | 183700 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20240923 | 183600 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20240923 | 183500 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20240923 | 183400 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20240923 | 183300 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20240923 | 183200 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20240923 | 183100 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20240923 | 183000 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20240923 | 182900 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20240923 | 182800 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20240923 | 182700 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20240923 | 182600 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20240923 | 182500 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20240923 | 182400 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20240923 | 182300 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20240923 | 182200 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20240923 | 182100 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 6559 |
| 63 | 20240923 | 182000 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20240923 | 181900 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20240923 | 181800 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20240923 | 181700 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20240923 | 181600 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20240923 | 181500 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20240923 | 181400 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20240923 | 181300 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20240923 | 181200 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20240923 | 181100 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20240923 | 181000 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20240923 | 180900 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20240923 | 180800 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20240923 | 180700 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20240923 | 180600 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20240923 | 180500 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20240923 | 180400 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20240923 | 180300 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20240923 | 180200 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20240923 | 180100 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20240923 | 180000 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20240923 | 175900 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20240923 | 175800 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20240923 | 175700 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20240923 | 175600 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20240923 | 175500 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20240923 | 175400 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20240923 | 175300 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20240923 | 175200 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20240923 | 175100 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 6559 |
| 93 | 20240923 | 175000 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20240923 | 174900 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20240923 | 174800 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20240923 | 174700 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20240923 | 174600 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20240923 | 174500 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20240923 | 174400 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20240923 | 174300 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20240923 | 174200 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20240923 | 174100 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20240923 | 174000 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20240923 | 173900 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20240923 | 173800 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20240923 | 173700 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20240923 | 173600 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20240923 | 173500 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20240923 | 173400 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20240923 | 173300 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20240923 | 173200 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20240923 | 173100 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20240923 | 173000 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20240923 | 172900 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20240923 | 172800 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20240923 | 172700 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20240923 | 172600 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20240923 | 172500 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20240923 | 172400 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20240923 | 172300 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20240923 | 172200 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20240923 | 172100 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 6559 |
| 123 | 20240923 | 172000 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20240923 | 171900 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20240923 | 171800 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20240923 | 171700 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20240923 | 171600 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20240923 | 171500 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20240923 | 171400 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20240923 | 171300 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20240923 | 171200 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20240923 | 171100 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20240923 | 171000 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20240923 | 170900 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20240923 | 170800 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20240923 | 170700 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20240923 | 170600 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20240923 | 170500 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20240923 | 170400 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20240923 | 170300 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20240923 | 170200 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20240923 | 170100 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20240923 | 170000 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20240923 | 165900 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20240923 | 165800 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20240923 | 165700 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20240923 | 165600 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20240923 | 165500 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20240923 | 165400 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20240923 | 165300 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20240923 | 165200 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20240923 | 165100 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 6559 |
| 153 | 20240923 | 165000 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20240923 | 164900 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20240923 | 164800 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20240923 | 164700 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20240923 | 164600 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20240923 | 164500 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20240923 | 164400 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20240923 | 164300 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20240923 | 164200 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20240923 | 164100 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20240923 | 164000 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20240923 | 163900 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20240923 | 163800 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20240923 | 163700 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20240923 | 163600 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20240923 | 163500 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20240923 | 163400 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20240923 | 163300 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20240923 | 163200 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20240923 | 163100 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20240923 | 163000 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20240923 | 162900 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20240923 | 162800 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20240923 | 162700 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20240923 | 162600 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20240923 | 162500 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20240923 | 162400 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20240923 | 162300 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20240923 | 162200 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20240923 | 162100 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 6559 |
| 183 | 20240923 | 162000 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20240923 | 161900 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20240923 | 161800 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20240923 | 161700 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20240923 | 161600 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20240923 | 161500 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20240923 | 161400 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20240923 | 161300 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20240923 | 161200 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20240923 | 161100 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20240923 | 161000 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20240923 | 160900 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20240923 | 160800 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20240923 | 160700 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 197 | 20240923 | 160600 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 198 | 20240923 | 160500 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 199 | 20240923 | 160400 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 200 | 20240923 | 160300 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 201 | 20240923 | 160200 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 202 | 20240923 | 160100 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 203 | 20240923 | 160000 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 204 | 20240923 | 155900 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 205 | 20240923 | 155800 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 206 | 20240923 | 155700 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 207 | 20240923 | 155600 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 208 | 20240923 | 155500 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 209 | 20240923 | 155400 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 210 | 20240923 | 155300 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 211 | 20240923 | 155200 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 212 | 20240923 | 155100 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 6559 |
| 213 | 20240923 | 155000 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 214 | 20240923 | 154900 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 215 | 20240923 | 154800 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 216 | 20240923 | 154700 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 217 | 20240923 | 154600 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 218 | 20240923 | 154500 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 219 | 20240923 | 154400 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 220 | 20240923 | 154300 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 221 | 20240923 | 154200 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 222 | 20240923 | 154100 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 223 | 20240923 | 154000 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 224 | 20240923 | 153900 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 225 | 20240923 | 153800 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 226 | 20240923 | 153700 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 227 | 20240923 | 153600 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 228 | 20240923 | 153500 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 229 | 20240923 | 153400 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 230 | 20240923 | 153300 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 231 | 20240923 | 153200 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 232 | 20240923 | 153100 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 233 | 20240923 | 153000 | 5984542450 | 24950 | 24950 | 24950 | 24950 | 6559 |
| 234 | 20240923 | 152900 | 5820895400 | 25000 | 25000 | 25000 | 25000 | 0 |
| 235 | 20240923 | 152800 | 5820895400 | 25000 | 25000 | 25000 | 25000 | 0 |
| 236 | 20240923 | 152700 | 5820895400 | 25000 | 25000 | 25000 | 25000 | 0 |
| 237 | 20240923 | 152600 | 5820895400 | 25000 | 25000 | 25000 | 25000 | 0 |
| 238 | 20240923 | 152500 | 5820895400 | 25000 | 25000 | 25000 | 25000 | 0 |
| 239 | 20240923 | 152400 | 5820895400 | 25000 | 25000 | 25000 | 25000 | 0 |
| 240 | 20240923 | 152300 | 5820895400 | 25000 | 25000 | 25000 | 25000 | 0 |
| 241 | 20240923 | 152200 | 5820895400 | 25000 | 25000 | 25000 | 25000 | 0 |
| 242 | 20240923 | 152100 | 5820895400 | 25000 | 25000 | 25000 | 25000 | 0 |
| 243 | 20240923 | 152000 | 5820895400 | 25000 | 25000 | 25000 | 25000 | 0 |
| 244 | 20240923 | 151900 | 5820895400 | 25000 | 25000 | 25050 | 25000 | 476 |
| 245 | 20240923 | 151800 | 5808993400 | 25000 | 25000 | 25000 | 25000 | 432 |
| 246 | 20240923 | 151700 | 5798193400 | 25050 | 25000 | 25050 | 25000 | 138 |
| 247 | 20240923 | 151600 | 5794743000 | 25000 | 25000 | 25000 | 25000 | 552 |
| 248 | 20240923 | 151500 | 5780943000 | 25050 | 25000 | 25050 | 25000 | 293 |
| 249 | 20240923 | 151400 | 5773608500 | 25000 | 25000 | 25000 | 25000 | 311 |
| 250 | 20240923 | 151300 | 5765833500 | 25050 | 25000 | 25050 | 25000 | 701 |
| 251 | 20240923 | 151200 | 5748302500 | 25000 | 25050 | 25050 | 25000 | 717 |
| 252 | 20240923 | 151100 | 5730376000 | 25000 | 25000 | 25050 | 25000 | 284 |
| 253 | 20240923 | 151000 | 5723270450 | 25000 | 25000 | 25050 | 25000 | 126 |
| 254 | 20240923 | 150900 | 5720120350 | 25000 | 25000 | 25050 | 25000 | 549 |
| 255 | 20240923 | 150800 | 5706392850 | 25050 | 25000 | 25050 | 25000 | 167 |
| 256 | 20240923 | 150700 | 5702214150 | 25000 | 25000 | 25050 | 25000 | 402 |
| 257 | 20240923 | 150600 | 5692163250 | 25000 | 25000 | 25000 | 25000 | 613 |
| 258 | 20240923 | 150500 | 5676838250 | 25000 | 25050 | 25050 | 25000 | 346 |
| 259 | 20240923 | 150400 | 5668173600 | 25050 | 25000 | 25050 | 25000 | 79 |
| 260 | 20240923 | 150300 | 5666195650 | 25000 | 25000 | 25050 | 25000 | 396 |
| 261 | 20240923 | 150200 | 5656281350 | 25000 | 25000 | 25000 | 24950 | 223 |
| 262 | 20240923 | 150100 | 5650711600 | 25000 | 25000 | 25000 | 25000 | 395 |
| 263 | 20240923 | 150000 | 5640836600 | 25000 | 25050 | 25050 | 25000 | 231 |
| 264 | 20240923 | 145900 | 5635051550 | 25000 | 25000 | 25050 | 25000 | 140 |
| 265 | 20240923 | 145800 | 5631550700 | 25000 | 25000 | 25050 | 25000 | 1198 |
| 266 | 20240923 | 145700 | 5601599800 | 25000 | 25000 | 25050 | 25000 | 560 |
| 267 | 20240923 | 145600 | 5587592300 | 25000 | 25000 | 25050 | 25000 | 590 |
| 268 | 20240923 | 145500 | 5572841400 | 25000 | 25000 | 25050 | 25000 | 628 |
| 269 | 20240923 | 145400 | 5557140550 | 25000 | 25000 | 25050 | 25000 | 449 |
| 270 | 20240923 | 145300 | 5545908100 | 25000 | 25000 | 25050 | 25000 | 90 |
| 271 | 20240923 | 145200 | 5543657250 | 25050 | 25000 | 25050 | 25000 | 483 |
| 272 | 20240923 | 145100 | 5531577150 | 25000 | 25000 | 25050 | 25000 | 190 |
| 273 | 20240923 | 145000 | 5526818800 | 25000 | 25000 | 25050 | 25000 | 91 |
| 274 | 20240923 | 144900 | 5524542800 | 25000 | 25050 | 25050 | 24950 | 646 |
| 275 | 20240923 | 144800 | 5508405900 | 25000 | 25050 | 25050 | 25000 | 593 |
| 276 | 20240923 | 144700 | 5493579850 | 25050 | 25000 | 25050 | 25000 | 96 |
| 277 | 20240923 | 144600 | 5491178900 | 25000 | 25000 | 25050 | 25000 | 189 |
| 278 | 20240923 | 144500 | 5486446450 | 25000 | 25050 | 25050 | 25000 | 24 |
| 279 | 20240923 | 144400 | 5485845550 | 25000 | 25000 | 25050 | 25000 | 23 |
| 280 | 20240923 | 144300 | 5485269700 | 25050 | 25000 | 25050 | 25000 | 222 |
| 281 | 20240923 | 144200 | 5479712200 | 25050 | 25050 | 25050 | 25000 | 65 |
| 282 | 20240923 | 144100 | 5478085350 | 25000 | 25000 | 25050 | 25000 | 66 |
| 283 | 20240923 | 144000 | 5476434300 | 25050 | 25050 | 25050 | 25050 | 151 |
| 284 | 20240923 | 143900 | 5472651750 | 25050 | 25000 | 25050 | 25000 | 51 |
| 285 | 20240923 | 143800 | 5471375750 | 25000 | 25000 | 25050 | 25000 | 338 |
| 286 | 20240923 | 143700 | 5462917250 | 25050 | 25050 | 25050 | 25050 | 17 |
| 287 | 20240923 | 143600 | 5462491400 | 25050 | 25000 | 25050 | 25000 | 24 |
| 288 | 20240923 | 143500 | 5461890500 | 25000 | 25050 | 25050 | 25000 | 210 |
| 289 | 20240923 | 143400 | 5456630500 | 25050 | 25050 | 25050 | 25050 | 19 |
| 290 | 20240923 | 143300 | 5456154550 | 25050 | 25050 | 25050 | 25000 | 247 |
| 291 | 20240923 | 143200 | 5449967700 | 25000 | 25000 | 25050 | 25000 | 222 |
| 292 | 20240923 | 143100 | 5444409650 | 25050 | 25000 | 25050 | 25000 | 331 |
| 293 | 20240923 | 143000 | 5436133800 | 25000 | 25000 | 25000 | 24950 | 282 |
| 294 | 20240923 | 142900 | 5429084300 | 25000 | 25000 | 25000 | 25000 | 266 |
| 295 | 20240923 | 142800 | 5422434300 | 25000 | 24950 | 25000 | 24950 | 95 |
| 296 | 20240923 | 142700 | 5420060550 | 24950 | 25000 | 25000 | 24950 | 982 |
| 297 | 20240923 | 142600 | 5395512600 | 25000 | 25000 | 25000 | 24950 | 183 |
| 298 | 20240923 | 142500 | 5390945700 | 25000 | 25000 | 25000 | 24950 | 55 |
| 299 | 20240923 | 142400 | 5389571200 | 24950 | 25000 | 25000 | 24950 | 354 |
| 300 | 20240923 | 142300 | 5380731450 | 24950 | 24950 | 25000 | 24950 | 53 |
| 301 | 20240923 | 142200 | 5379408150 | 24950 | 24950 | 25000 | 24950 | 58 |
| 302 | 20240923 | 142100 | 5377960200 | 24950 | 25000 | 25050 | 24950 | 217 |
| 303 | 20240923 | 142000 | 5372534600 | 25000 | 25000 | 25050 | 25000 | 303 |
| 304 | 20240923 | 141900 | 5364958700 | 24950 | 25000 | 25000 | 24950 | 1618 |
| 305 | 20240923 | 141800 | 5324586150 | 25000 | 24950 | 25000 | 24950 | 1147 |
| 306 | 20240923 | 141700 | 5295960800 | 24900 | 24950 | 24950 | 24900 | 90 |
| 307 | 20240923 | 141600 | 5293718800 | 24950 | 24950 | 24950 | 24900 | 169 |
| 308 | 20240923 | 141500 | 5289502300 | 24900 | 25000 | 25000 | 24900 | 646 |
| 309 | 20240923 | 141400 | 5273385050 | 25000 | 25000 | 25000 | 25000 | 18 |
| 310 | 20240923 | 141300 | 5272935050 | 25000 | 25000 | 25050 | 24950 | 1336 |
| 311 | 20240923 | 141200 | 5239548150 | 25050 | 25000 | 25050 | 25000 | 36 |
| 312 | 20240923 | 141100 | 5238646950 | 25000 | 25050 | 25050 | 25000 | 39 |
| 313 | 20240923 | 141000 | 5237670750 | 25050 | 25000 | 25050 | 25000 | 220 |
| 314 | 20240923 | 140900 | 5232163200 | 25050 | 25050 | 25050 | 25000 | 206 |
| 315 | 20240923 | 140800 | 5227011950 | 25050 | 25050 | 25100 | 25050 | 182 |
| 316 | 20240923 | 140700 | 5222452800 | 25050 | 25050 | 25050 | 25000 | 48 |
| 317 | 20240923 | 140600 | 5221250900 | 25050 | 25050 | 25050 | 25050 | 20 |
| 318 | 20240923 | 140500 | 5220749900 | 25050 | 25000 | 25050 | 25000 | 164 |
| 319 | 20240923 | 140400 | 5216642200 | 25050 | 25050 | 25050 | 25000 | 971 |
| 320 | 20240923 | 140300 | 5192318700 | 25050 | 25000 | 25050 | 25000 | 19 |
| 321 | 20240923 | 140200 | 5191842800 | 25000 | 25000 | 25050 | 25000 | 873 |
| 322 | 20240923 | 140100 | 5170011200 | 25000 | 25000 | 25050 | 25000 | 146 |
| 323 | 20240923 | 140000 | 5166360300 | 25050 | 25000 | 25050 | 25000 | 229 |
| 324 | 20240923 | 135900 | 5160634400 | 25000 | 25000 | 25050 | 25000 | 1099 |
| 325 | 20240923 | 135800 | 5133151950 | 25000 | 25000 | 25000 | 25000 | 463 |
| 326 | 20240923 | 135700 | 5121576950 | 25000 | 25000 | 25000 | 24950 | 163 |
| 327 | 20240923 | 135600 | 5117502400 | 25000 | 25000 | 25000 | 25000 | 20 |
| 328 | 20240923 | 135500 | 5117002400 | 24950 | 24950 | 25000 | 24950 | 34 |
| 329 | 20240923 | 135400 | 5116153250 | 24950 | 24950 | 25000 | 24950 | 219 |
| 330 | 20240923 | 135300 | 5110681450 | 25000 | 24950 | 25000 | 24950 | 128 |
| 331 | 20240923 | 135200 | 5107486950 | 24950 | 25000 | 25000 | 24950 | 132 |
| 332 | 20240923 | 135100 | 5104189800 | 25050 | 25000 | 25050 | 25000 | 177 |
| 333 | 20240923 | 135000 | 5099757300 | 25000 | 25000 | 25000 | 24900 | 649 |
| 334 | 20240923 | 134900 | 5083553350 | 24900 | 24950 | 24950 | 24850 | 921 |
| 335 | 20240923 | 134800 | 5060600500 | 24950 | 25050 | 25050 | 24800 | 5601 |
| 336 | 20240923 | 134700 | 4921239400 | 24950 | 25050 | 25050 | 24950 | 2753 |
| 337 | 20240923 | 134600 | 4852431600 | 25100 | 25100 | 25100 | 25000 | 2745 |
| 338 | 20240923 | 134500 | 4783685300 | 25100 | 25100 | 25100 | 25050 | 263 |
| 339 | 20240923 | 134400 | 4777093000 | 25100 | 25100 | 25100 | 25050 | 72 |
| 340 | 20240923 | 134300 | 4775287300 | 25150 | 25100 | 25150 | 25100 | 152 |
| 341 | 20240923 | 134200 | 4771464600 | 25150 | 25100 | 25150 | 25050 | 802 |
| 342 | 20240923 | 134100 | 4751334800 | 25100 | 25200 | 25200 | 25100 | 7206 |
| 343 | 20240923 | 134000 | 4569846300 | 25250 | 25250 | 25250 | 25250 | 0 |
| 344 | 20240923 | 133900 | 4569846300 | 25250 | 25200 | 25250 | 25200 | 60 |
| 345 | 20240923 | 133800 | 4568334100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 346 | 20240923 | 133700 | 4568334100 | 25250 | 25250 | 25250 | 25250 | 70 |
| 347 | 20240923 | 133600 | 4566566600 | 25250 | 25250 | 25250 | 25250 | 1001 |
| 348 | 20240923 | 133500 | 4541291350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 349 | 20240923 | 133400 | 4541291350 | 25200 | 25200 | 25200 | 25200 | 35 |
| 350 | 20240923 | 133300 | 4540409350 | 25250 | 25250 | 25250 | 25250 | 262 |
| 351 | 20240923 | 133200 | 4533793850 | 25200 | 25200 | 25200 | 25200 | 26 |
| 352 | 20240923 | 133100 | 4533138650 | 25200 | 25200 | 25250 | 25200 | 20 |
| 353 | 20240923 | 133000 | 4532634150 | 25200 | 25250 | 25250 | 25200 | 20 |
| 354 | 20240923 | 132900 | 4532129650 | 25250 | 25200 | 25250 | 25200 | 23 |
| 355 | 20240923 | 132800 | 4531549450 | 25250 | 25250 | 25250 | 25250 | 151 |
| 356 | 20240923 | 132700 | 4527736700 | 25250 | 25250 | 25300 | 25250 | 434 |
| 357 | 20240923 | 132600 | 4516761000 | 25250 | 25250 | 25250 | 25250 | 38 |
| 358 | 20240923 | 132500 | 4515801500 | 25200 | 25250 | 25250 | 25200 | 29 |
| 359 | 20240923 | 132400 | 4515070500 | 25250 | 25250 | 25250 | 25200 | 641 |
| 360 | 20240923 | 132300 | 4498886700 | 25250 | 25250 | 25300 | 25250 | 221 |
| 361 | 20240923 | 132200 | 4493306200 | 25250 | 25250 | 25250 | 25250 | 35 |
| 362 | 20240923 | 132100 | 4492422450 | 25250 | 25250 | 25250 | 25250 | 658 |
| 363 | 20240923 | 132000 | 4475807950 | 25250 | 25250 | 25250 | 25250 | 916 |
| 364 | 20240923 | 131900 | 4452678950 | 25250 | 25250 | 25250 | 25250 | 15 |
| 365 | 20240923 | 131800 | 4452300200 | 25250 | 25250 | 25300 | 25250 | 394 |
| 366 | 20240923 | 131700 | 4442350250 | 25250 | 25250 | 25300 | 25250 | 147 |
| 367 | 20240923 | 131600 | 4438638050 | 25250 | 25250 | 25250 | 25250 | 51 |
| 368 | 20240923 | 131500 | 4437350300 | 25250 | 25250 | 25250 | 25250 | 426 |
| 369 | 20240923 | 131400 | 4426593800 | 25250 | 25250 | 25250 | 25250 | 55 |
| 370 | 20240923 | 131300 | 4425205050 | 25250 | 25250 | 25250 | 25250 | 10 |
| 371 | 20240923 | 131200 | 4424952550 | 25250 | 25250 | 25250 | 25250 | 606 |
| 372 | 20240923 | 131100 | 4409651050 | 25250 | 25250 | 25250 | 25250 | 60 |
| 373 | 20240923 | 131000 | 4408136050 | 25300 | 25250 | 25300 | 25250 | 1122 |
| 374 | 20240923 | 130900 | 4379805450 | 25300 | 25300 | 25300 | 25250 | 64 |
| 375 | 20240923 | 130800 | 4378188850 | 25250 | 25300 | 25300 | 25250 | 195 |
| 376 | 20240923 | 130700 | 4373261550 | 25250 | 25300 | 25300 | 25250 | 76 |
| 377 | 20240923 | 130600 | 4371341050 | 25200 | 25200 | 25250 | 25200 | 374 |
| 378 | 20240923 | 130500 | 4361904800 | 25200 | 25300 | 25300 | 25200 | 81 |
| 379 | 20240923 | 130400 | 4359863300 | 25250 | 25250 | 25250 | 25250 | 222 |
| 380 | 20240923 | 130300 | 4354257800 | 25250 | 25300 | 25300 | 25250 | 237 |
| 381 | 20240923 | 130200 | 4348268450 | 25300 | 25300 | 25300 | 25250 | 20 |
| 382 | 20240923 | 130100 | 4347762600 | 25250 | 25300 | 25300 | 25250 | 234 |
| 383 | 20240923 | 130000 | 4341849950 | 25250 | 25300 | 25300 | 25250 | 2080 |
| 384 | 20240923 | 125900 | 4289329050 | 25250 | 25300 | 25300 | 25250 | 115 |
| 385 | 20240923 | 125800 | 4286424600 | 25250 | 25250 | 25250 | 25250 | 1080 |
| 386 | 20240923 | 125700 | 4259154600 | 25250 | 25250 | 25250 | 25250 | 26 |
| 387 | 20240923 | 125600 | 4258498100 | 25250 | 25300 | 25300 | 25250 | 188 |
| 388 | 20240923 | 125500 | 4253751000 | 25250 | 25250 | 25250 | 25250 | 11 |
| 389 | 20240923 | 125400 | 4253473250 | 25250 | 25250 | 25300 | 25250 | 129 |
| 390 | 20240923 | 125300 | 4250215950 | 25250 | 25250 | 25250 | 25250 | 135 |
| 391 | 20240923 | 125200 | 4246807200 | 25300 | 25300 | 25300 | 25250 | 8 |
| 392 | 20240923 | 125100 | 4246604850 | 25250 | 25300 | 25300 | 25250 | 38 |
| 393 | 20240923 | 125000 | 4245644750 | 25250 | 25300 | 25300 | 25250 | 15 |
| 394 | 20240923 | 124900 | 4245265700 | 25300 | 25300 | 25300 | 25300 | 1 |
| 395 | 20240923 | 124800 | 4245240400 | 25300 | 25250 | 25300 | 25250 | 26 |
| 396 | 20240923 | 124700 | 4244583750 | 25300 | 25300 | 25300 | 25250 | 78 |
| 397 | 20240923 | 124600 | 4242614150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 398 | 20240923 | 124500 | 4242614150 | 25300 | 25250 | 25300 | 25250 | 155 |
| 399 | 20240923 | 124400 | 4238693100 | 25300 | 25300 | 25300 | 25300 | 1 |
| 400 | 20240923 | 124300 | 4238667800 | 25250 | 25250 | 25250 | 25250 | 187 |
| 401 | 20240923 | 124200 | 4233946050 | 25250 | 25300 | 25300 | 25250 | 15 |
| 402 | 20240923 | 124100 | 4233566600 | 25250 | 25250 | 25250 | 25250 | 25 |
| 403 | 20240923 | 124000 | 4232935350 | 25250 | 25250 | 25300 | 25200 | 271 |
| 404 | 20240923 | 123900 | 4226102450 | 25250 | 25250 | 25300 | 25250 | 374 |
| 405 | 20240923 | 123800 | 4216658200 | 25250 | 25250 | 25250 | 25200 | 285 |
| 406 | 20240923 | 123700 | 4209463600 | 25250 | 25200 | 25250 | 25200 | 396 |
| 407 | 20240923 | 123600 | 4199465350 | 25250 | 25250 | 25250 | 25200 | 76 |
| 408 | 20240923 | 123500 | 4197546850 | 25250 | 25250 | 25250 | 25200 | 327 |
| 409 | 20240923 | 123400 | 4189291050 | 25250 | 25200 | 25250 | 25200 | 372 |
| 410 | 20240923 | 123300 | 4179899300 | 25250 | 25250 | 25250 | 25200 | 400 |
| 411 | 20240923 | 123200 | 4169809300 | 25250 | 25300 | 25300 | 25250 | 1096 |
| 412 | 20240923 | 123100 | 4142135100 | 25300 | 25300 | 25300 | 25250 | 697 |
| 413 | 20240923 | 123000 | 4124531350 | 25300 | 25250 | 25300 | 25250 | 112 |
| 414 | 20240923 | 122900 | 4121703200 | 25250 | 25250 | 25250 | 25250 | 52 |
| 415 | 20240923 | 122800 | 4120390200 | 25250 | 25250 | 25250 | 25250 | 121 |
| 416 | 20240923 | 122700 | 4117334950 | 25250 | 25300 | 25300 | 25250 | 121 |
| 417 | 20240923 | 122600 | 4114274700 | 25300 | 25250 | 25300 | 25250 | 185 |
| 418 | 20240923 | 122500 | 4109600850 | 25250 | 25250 | 25250 | 25250 | 1051 |
| 419 | 20240923 | 122400 | 4083063100 | 25250 | 25250 | 25250 | 25250 | 1984 |
| 420 | 20240923 | 122300 | 4032967100 | 25300 | 25250 | 25300 | 25250 | 548 |
| 421 | 20240923 | 122200 | 4019113000 | 25250 | 25250 | 25300 | 25200 | 2795 |
| 422 | 20240923 | 122100 | 3948625350 | 25250 | 25250 | 25250 | 25250 | 5 |
| 423 | 20240923 | 122000 | 3948499100 | 25200 | 25250 | 25250 | 25200 | 147 |
| 424 | 20240923 | 121900 | 3944788700 | 25200 | 25250 | 25250 | 25200 | 137 |
| 425 | 20240923 | 121800 | 3941329900 | 25250 | 25250 | 25250 | 25200 | 22 |
| 426 | 20240923 | 121700 | 3940775150 | 25250 | 25200 | 25250 | 25200 | 91 |
| 427 | 20240923 | 121600 | 3938480900 | 25200 | 25250 | 25250 | 25200 | 3827 |
| 428 | 20240923 | 121500 | 3841890100 | 25200 | 25250 | 25250 | 25200 | 4196 |
| 429 | 20240923 | 121400 | 3736150650 | 25200 | 25250 | 25250 | 25200 | 68 |
| 430 | 20240923 | 121300 | 3734434100 | 25250 | 25200 | 25250 | 25200 | 53 |
| 431 | 20240923 | 121200 | 3733097350 | 25250 | 25250 | 25250 | 25200 | 29 |
| 432 | 20240923 | 121100 | 3732365750 | 25250 | 25250 | 25250 | 25200 | 100 |
| 433 | 20240923 | 121000 | 3729841850 | 25250 | 25250 | 25250 | 25250 | 45 |
| 434 | 20240923 | 120900 | 3728705600 | 25250 | 25250 | 25250 | 25200 | 50 |
| 435 | 20240923 | 120800 | 3727445200 | 25250 | 25250 | 25250 | 25200 | 99 |
| 436 | 20240923 | 120700 | 3724949450 | 25250 | 25200 | 25250 | 25200 | 141 |
| 437 | 20240923 | 120600 | 3721389700 | 25250 | 25250 | 25250 | 25250 | 0 |
| 438 | 20240923 | 120500 | 3721389700 | 25250 | 25200 | 25250 | 25200 | 1156 |
| 439 | 20240923 | 120400 | 3692248300 | 25200 | 25300 | 25300 | 25200 | 282 |
| 440 | 20240923 | 120300 | 3685131200 | 25300 | 25250 | 25300 | 25200 | 464 |
| 441 | 20240923 | 120200 | 3673435550 | 25250 | 25250 | 25250 | 25250 | 93 |
| 442 | 20240923 | 120100 | 3671087300 | 25250 | 25250 | 25300 | 25200 | 25 |
| 443 | 20240923 | 120000 | 3670456050 | 25250 | 25250 | 25250 | 25200 | 103 |
| 444 | 20240923 | 115900 | 3667856600 | 25200 | 25250 | 25250 | 25200 | 312 |
| 445 | 20240923 | 115800 | 3659992550 | 25250 | 25250 | 25250 | 25250 | 249 |
| 446 | 20240923 | 115700 | 3653705300 | 25250 | 25250 | 25250 | 25250 | 110 |
| 447 | 20240923 | 115600 | 3650927800 | 25250 | 25300 | 25300 | 25250 | 1311 |
| 448 | 20240923 | 115500 | 3617822500 | 25300 | 25250 | 25300 | 25250 | 59 |
| 449 | 20240923 | 115400 | 3616332700 | 25300 | 25250 | 25300 | 25250 | 21 |
| 450 | 20240923 | 115300 | 3615801850 | 25250 | 25300 | 25300 | 25250 | 177 |
| 451 | 20240923 | 115200 | 3611325050 | 25300 | 25300 | 25300 | 25300 | 754 |
| 452 | 20240923 | 115100 | 3592248850 | 25300 | 25350 | 25350 | 25300 | 808 |
| 453 | 20240923 | 115000 | 3571805900 | 25300 | 25300 | 25300 | 25300 | 23 |
| 454 | 20240923 | 114900 | 3571224000 | 25300 | 25300 | 25300 | 25300 | 518 |
| 455 | 20240923 | 114800 | 3558118600 | 25350 | 25350 | 25350 | 25350 | 6 |
| 456 | 20240923 | 114700 | 3557966500 | 25350 | 25350 | 25350 | 25350 | 13 |
| 457 | 20240923 | 114600 | 3557636950 | 25300 | 25350 | 25350 | 25300 | 11 |
| 458 | 20240923 | 114500 | 3557358600 | 25350 | 25300 | 25350 | 25300 | 3 |
| 459 | 20240923 | 114400 | 3557282600 | 25300 | 25300 | 25300 | 25300 | 118 |
| 460 | 20240923 | 114300 | 3554297200 | 25300 | 25300 | 25300 | 25300 | 168 |
| 461 | 20240923 | 114200 | 3550046800 | 25300 | 25300 | 25300 | 25300 | 393 |
| 462 | 20240923 | 114100 | 3540103900 | 25350 | 25300 | 25350 | 25300 | 18 |
| 463 | 20240923 | 114000 | 3539648100 | 25300 | 25300 | 25300 | 25300 | 231 |
| 464 | 20240923 | 113900 | 3533803800 | 25300 | 25300 | 25350 | 25300 | 26 |
| 465 | 20240923 | 113800 | 3533145850 | 25300 | 25300 | 25300 | 25300 | 52 |
| 466 | 20240923 | 113700 | 3531830250 | 25300 | 25300 | 25300 | 25300 | 866 |
| 467 | 20240923 | 113600 | 3509920450 | 25350 | 25250 | 25350 | 25250 | 1422 |
| 468 | 20240923 | 113500 | 3473945250 | 25300 | 25300 | 25300 | 25300 | 298 |
| 469 | 20240923 | 113400 | 3466405850 | 25300 | 25250 | 25300 | 25250 | 523 |
| 470 | 20240923 | 113300 | 3453175550 | 25300 | 25300 | 25300 | 25250 | 588 |
| 471 | 20240923 | 113200 | 3438299600 | 25300 | 25350 | 25350 | 25300 | 62 |
| 472 | 20240923 | 113100 | 3436730400 | 25350 | 25300 | 25350 | 25300 | 1644 |
| 473 | 20240923 | 113000 | 3395137000 | 25350 | 25350 | 25350 | 25350 | 110 |
| 474 | 20240923 | 112900 | 3392348500 | 25350 | 25300 | 25350 | 25300 | 142 |
| 475 | 20240923 | 112800 | 3388750700 | 25300 | 25350 | 25350 | 25300 | 126 |
| 476 | 20240923 | 112700 | 3385560750 | 25350 | 25350 | 25350 | 25350 | 71 |
| 477 | 20240923 | 112600 | 3383760900 | 25350 | 25300 | 25350 | 25300 | 164 |
| 478 | 20240923 | 112500 | 3379606500 | 25300 | 25350 | 25400 | 25300 | 371 |
| 479 | 20240923 | 112400 | 3370186700 | 25350 | 25350 | 25350 | 25350 | 117 |
| 480 | 20240923 | 112300 | 3367220750 | 25300 | 25350 | 25400 | 25300 | 205 |
| 481 | 20240923 | 112200 | 3362024000 | 25350 | 25350 | 25350 | 25350 | 84 |
| 482 | 20240923 | 112100 | 3359894600 | 25350 | 25350 | 25350 | 25350 | 184 |
| 483 | 20240923 | 112000 | 3355230200 | 25350 | 25350 | 25400 | 25300 | 2357 |
| 484 | 20240923 | 111900 | 3295469700 | 25300 | 25350 | 25350 | 25300 | 201 |
| 485 | 20240923 | 111800 | 3290376400 | 25350 | 25350 | 25400 | 25300 | 77 |
| 486 | 20240923 | 111700 | 3288423700 | 25400 | 25350 | 25400 | 25300 | 1896 |
| 487 | 20240923 | 111600 | 3240362000 | 25350 | 25350 | 25350 | 25350 | 158 |
| 488 | 20240923 | 111500 | 3236356700 | 25300 | 25350 | 25350 | 25300 | 84 |
| 489 | 20240923 | 111400 | 3234228000 | 25300 | 25300 | 25300 | 25300 | 42 |
| 490 | 20240923 | 111300 | 3233165400 | 25300 | 25350 | 25350 | 25300 | 525 |
| 491 | 20240923 | 111200 | 3219882850 | 25350 | 25300 | 25350 | 25300 | 524 |
| 492 | 20240923 | 111100 | 3206623600 | 25300 | 25300 | 25350 | 25300 | 494 |
| 493 | 20240923 | 111000 | 3194125350 | 25300 | 25300 | 25300 | 25250 | 673 |
| 494 | 20240923 | 110900 | 3177098950 | 25300 | 25300 | 25300 | 25300 | 148 |
| 495 | 20240923 | 110800 | 3173354550 | 25300 | 25250 | 25300 | 25250 | 205 |
| 496 | 20240923 | 110700 | 3168168550 | 25250 | 25300 | 25300 | 25250 | 516 |
| 497 | 20240923 | 110600 | 3155114000 | 25300 | 25400 | 25400 | 25300 | 1826 |
| 498 | 20240923 | 110500 | 3108854500 | 25400 | 25350 | 25400 | 25350 | 152 |
| 499 | 20240923 | 110400 | 3104999250 | 25350 | 25350 | 25400 | 25350 | 2910 |
| 500 | 20240923 | 110300 | 3031230700 | 25350 | 25300 | 25350 | 25300 | 12 |
| 501 | 20240923 | 110200 | 3030927000 | 25350 | 25350 | 25350 | 25350 | 1283 |
| 502 | 20240923 | 110100 | 2998402950 | 25350 | 25350 | 25400 | 25350 | 594 |
| 503 | 20240923 | 110000 | 2983345000 | 25350 | 25400 | 25400 | 25350 | 1141 |
| 504 | 20240923 | 105900 | 2954416500 | 25400 | 25350 | 25400 | 25350 | 1416 |
| 505 | 20240923 | 105800 | 2918520650 | 25350 | 25300 | 25350 | 25300 | 2802 |
| 506 | 20240923 | 105700 | 2847618500 | 25250 | 25250 | 25300 | 25250 | 271 |
| 507 | 20240923 | 105600 | 2840765050 | 25250 | 25250 | 25300 | 25250 | 156 |
| 508 | 20240923 | 105500 | 2836826000 | 25250 | 25300 | 25300 | 25250 | 63 |
| 509 | 20240923 | 105400 | 2835232700 | 25300 | 25300 | 25300 | 25300 | 81 |
| 510 | 20240923 | 105300 | 2833183400 | 25300 | 25250 | 25300 | 25250 | 264 |
| 511 | 20240923 | 105200 | 2826515300 | 25300 | 25250 | 25300 | 25250 | 209 |
| 512 | 20240923 | 105100 | 2821237000 | 25250 | 25200 | 25300 | 25200 | 395 |
| 513 | 20240923 | 105000 | 2811255250 | 25250 | 25250 | 25250 | 25200 | 461 |
| 514 | 20240923 | 104900 | 2799615750 | 25300 | 25300 | 25300 | 25300 | 82 |
| 515 | 20240923 | 104800 | 2797541150 | 25300 | 25300 | 25300 | 25300 | 158 |
| 516 | 20240923 | 104700 | 2793543750 | 25300 | 25300 | 25300 | 25250 | 1157 |
| 517 | 20240923 | 104600 | 2764273750 | 25350 | 25300 | 25350 | 25300 | 587 |
| 518 | 20240923 | 104500 | 2749403450 | 25300 | 25300 | 25300 | 25250 | 3194 |
| 519 | 20240923 | 104400 | 2668595550 | 25300 | 25250 | 25300 | 25250 | 195 |
| 520 | 20240923 | 104300 | 2663670700 | 25250 | 25200 | 25250 | 25200 | 4028 |
| 521 | 20240923 | 104200 | 2561964200 | 25200 | 25200 | 25200 | 25200 | 958 |
| 522 | 20240923 | 104100 | 2537822600 | 25200 | 25200 | 25200 | 25200 | 232 |
| 523 | 20240923 | 104000 | 2531976200 | 25200 | 25200 | 25200 | 25200 | 1068 |
| 524 | 20240923 | 103900 | 2505062600 | 25200 | 25200 | 25200 | 25200 | 1717 |
| 525 | 20240923 | 103800 | 2461794200 | 25200 | 25200 | 25200 | 25200 | 53 |
| 526 | 20240923 | 103700 | 2460458600 | 25200 | 25200 | 25200 | 25200 | 171 |
| 527 | 20240923 | 103600 | 2456149400 | 25200 | 25200 | 25200 | 25200 | 6 |
| 528 | 20240923 | 103500 | 2455998200 | 25250 | 25200 | 25250 | 25200 | 1066 |
| 529 | 20240923 | 103400 | 2429124100 | 25200 | 25200 | 25250 | 25200 | 400 |
| 530 | 20240923 | 103300 | 2419043700 | 25200 | 25250 | 25250 | 25200 | 1355 |
| 531 | 20240923 | 103200 | 2384895450 | 25250 | 25200 | 25250 | 25200 | 31 |
| 532 | 20240923 | 103100 | 2384114100 | 25200 | 25200 | 25200 | 25200 | 842 |
| 533 | 20240923 | 103000 | 2362895700 | 25150 | 25150 | 25200 | 25150 | 89 |
| 534 | 20240923 | 102900 | 2360653050 | 25200 | 25250 | 25250 | 25150 | 2161 |
| 535 | 20240923 | 102800 | 2306123800 | 25200 | 25150 | 25200 | 25150 | 4056 |
| 536 | 20240923 | 102700 | 2204045250 | 25150 | 25100 | 25150 | 25100 | 476 |
| 537 | 20240923 | 102600 | 2192085800 | 25100 | 25150 | 25150 | 25100 | 24 |
| 538 | 20240923 | 102500 | 2191483300 | 25150 | 25100 | 25150 | 25100 | 443 |
| 539 | 20240923 | 102400 | 2180346600 | 25100 | 25050 | 25100 | 25000 | 1678 |
| 540 | 20240923 | 102300 | 2138249850 | 25000 | 25050 | 25050 | 25000 | 687 |
| 541 | 20240923 | 102200 | 2121044000 | 25050 | 25050 | 25050 | 25050 | 401 |
| 542 | 20240923 | 102100 | 2110998950 | 25050 | 25050 | 25050 | 25050 | 113 |
| 543 | 20240923 | 102000 | 2108168300 | 25050 | 25000 | 25050 | 25000 | 51 |
| 544 | 20240923 | 101900 | 2106893250 | 25000 | 24950 | 25000 | 24950 | 1631 |
| 545 | 20240923 | 101800 | 2066120300 | 25000 | 24900 | 25000 | 24900 | 169 |
| 546 | 20240923 | 101700 | 2061900950 | 24950 | 25000 | 25000 | 24950 | 838 |
| 547 | 20240923 | 101600 | 2040991800 | 25000 | 25050 | 25050 | 25000 | 3837 |
| 548 | 20240923 | 101500 | 1945066750 | 25000 | 25050 | 25100 | 25000 | 1971 |
| 549 | 20240923 | 101400 | 1895738350 | 25050 | 25100 | 25100 | 25050 | 590 |
| 550 | 20240923 | 101300 | 1880958350 | 25100 | 25100 | 25100 | 25100 | 120 |
| 551 | 20240923 | 101200 | 1877946350 | 25100 | 25150 | 25150 | 25050 | 180 |
| 552 | 20240923 | 101100 | 1873430800 | 25100 | 25050 | 25100 | 25050 | 1576 |
| 553 | 20240923 | 101000 | 1833873350 | 25050 | 25050 | 25100 | 25050 | 539 |
| 554 | 20240923 | 100900 | 1820371350 | 25050 | 25000 | 25100 | 25000 | 1058 |
| 555 | 20240923 | 100800 | 1793894250 | 25000 | 25000 | 25050 | 25000 | 637 |
| 556 | 20240923 | 100700 | 1777964400 | 25000 | 25050 | 25050 | 25000 | 150 |
| 557 | 20240923 | 100600 | 1774206950 | 25000 | 25000 | 25050 | 25000 | 1912 |
| 558 | 20240923 | 100500 | 1726388750 | 24950 | 24950 | 25000 | 24950 | 68 |
| 559 | 20240923 | 100400 | 1724691650 | 25000 | 25100 | 25100 | 24950 | 2688 |
| 560 | 20240923 | 100300 | 1657443150 | 25100 | 25100 | 25150 | 25100 | 666 |
| 561 | 20240923 | 100200 | 1640726500 | 25100 | 25100 | 25150 | 25100 | 15 |
| 562 | 20240923 | 100100 | 1640349800 | 25150 | 25150 | 25150 | 25100 | 33 |
| 563 | 20240923 | 100000 | 1639519950 | 25150 | 25100 | 25150 | 25100 | 996 |
| 564 | 20240923 | 095900 | 1614477700 | 25100 | 25100 | 25100 | 25050 | 470 |
| 565 | 20240923 | 095800 | 1602683050 | 25100 | 25050 | 25100 | 25050 | 993 |
| 566 | 20240923 | 095700 | 1577768550 | 25050 | 25050 | 25050 | 25050 | 284 |
| 567 | 20240923 | 095600 | 1570654350 | 25050 | 25100 | 25100 | 25050 | 1321 |
| 568 | 20240923 | 095500 | 1537527200 | 25150 | 25100 | 25150 | 25100 | 84 |
| 569 | 20240923 | 095400 | 1535418450 | 25100 | 25100 | 25150 | 25100 | 150 |
| 570 | 20240923 | 095300 | 1531652450 | 25100 | 25100 | 25100 | 25050 | 913 |
| 571 | 20240923 | 095200 | 1508736950 | 25100 | 25100 | 25100 | 25050 | 743 |
| 572 | 20240923 | 095100 | 1490100850 | 25050 | 25000 | 25100 | 25000 | 308 |
| 573 | 20240923 | 095000 | 1482384700 | 25050 | 24900 | 25050 | 24900 | 1047 |
| 574 | 20240923 | 094900 | 1456210150 | 24950 | 24950 | 24950 | 24900 | 2118 |
| 575 | 20240923 | 094800 | 1403463050 | 24950 | 24900 | 25000 | 24900 | 293 |
| 576 | 20240923 | 094700 | 1396158700 | 24900 | 25000 | 25000 | 24900 | 2975 |
| 577 | 20240923 | 094600 | 1321880400 | 25050 | 25050 | 25050 | 25050 | 109 |
| 578 | 20240923 | 094500 | 1319149950 | 25050 | 25050 | 25050 | 25050 | 172 |
| 579 | 20240923 | 094400 | 1314841350 | 25050 | 25150 | 25150 | 25000 | 23 |
| 580 | 20240923 | 094300 | 1314265150 | 25150 | 25000 | 25150 | 25000 | 4667 |
| 581 | 20240923 | 094200 | 1197192050 | 25000 | 24950 | 25000 | 24900 | 1733 |
| 582 | 20240923 | 094100 | 1153898900 | 24950 | 24900 | 24950 | 24900 | 640 |
| 583 | 20240923 | 094000 | 1137959400 | 24950 | 24900 | 25000 | 24900 | 2582 |
| 584 | 20240923 | 093900 | 1073606850 | 24900 | 24900 | 24950 | 24900 | 96 |
| 585 | 20240923 | 093800 | 1071212450 | 24950 | 25000 | 25000 | 24900 | 1596 |
| 586 | 20240923 | 093700 | 1031340300 | 25000 | 25050 | 25050 | 25000 | 475 |
| 587 | 20240923 | 093600 | 1019448200 | 25050 | 25050 | 25100 | 25050 | 1172 |
| 588 | 20240923 | 093500 | 990063600 | 25050 | 25050 | 25100 | 25050 | 1958 |
| 589 | 20240923 | 093400 | 940995200 | 25050 | 25150 | 25150 | 25000 | 921 |
| 590 | 20240923 | 093300 | 917891450 | 25150 | 25050 | 25150 | 25000 | 3362 |
| 591 | 20240923 | 093200 | 833441100 | 25050 | 24950 | 25050 | 24950 | 2352 |
| 592 | 20240923 | 093100 | 774650400 | 24950 | 24900 | 24950 | 24900 | 467 |
| 593 | 20240923 | 093000 | 762999600 | 24950 | 24850 | 24950 | 24800 | 1083 |
| 594 | 20240923 | 092900 | 736044050 | 24850 | 24800 | 24850 | 24800 | 24 |
| 595 | 20240923 | 092800 | 735447700 | 24850 | 24850 | 24850 | 24800 | 2189 |
| 596 | 20240923 | 092700 | 681060300 | 24800 | 24850 | 24850 | 24800 | 137 |
| 597 | 20240923 | 092600 | 677656250 | 24850 | 24800 | 24850 | 24800 | 290 |
| 598 | 20240923 | 092500 | 670457150 | 24800 | 24800 | 24850 | 24800 | 176 |
| 599 | 20240923 | 092400 | 666090200 | 24850 | 24750 | 24850 | 24750 | 1338 |
| 600 | 20240923 | 092300 | 632925000 | 24750 | 24700 | 24750 | 24700 | 1278 |
| 601 | 20240923 | 092200 | 601332750 | 24650 | 24650 | 24650 | 24650 | 100 |
| 602 | 20240923 | 092100 | 598867750 | 24650 | 24650 | 24650 | 24600 | 522 |
| 603 | 20240923 | 092000 | 586006250 | 24650 | 24650 | 24650 | 24650 | 899 |
| 604 | 20240923 | 091900 | 563845900 | 24600 | 24600 | 24650 | 24600 | 411 |
| 605 | 20240923 | 091800 | 553733400 | 24600 | 24600 | 24600 | 24550 | 557 |
| 606 | 20240923 | 091700 | 540034200 | 24550 | 24550 | 24600 | 24550 | 759 |
| 607 | 20240923 | 091600 | 521400200 | 24500 | 24550 | 24550 | 24500 | 141 |
| 608 | 20240923 | 091500 | 517940100 | 24550 | 24600 | 24600 | 24550 | 1576 |
| 609 | 20240923 | 091400 | 479239700 | 24600 | 24650 | 24700 | 24550 | 996 |
| 610 | 20240923 | 091300 | 454747200 | 24600 | 24550 | 24600 | 24550 | 343 |
| 611 | 20240923 | 091200 | 446314800 | 24600 | 24600 | 24600 | 24600 | 105 |
| 612 | 20240923 | 091100 | 443731800 | 24600 | 24600 | 24600 | 24550 | 240 |
| 613 | 20240923 | 091000 | 437827900 | 24600 | 24650 | 24650 | 24550 | 1193 |
| 614 | 20240923 | 090900 | 408539200 | 24550 | 24550 | 24600 | 24550 | 443 |
| 615 | 20240923 | 090800 | 397656300 | 24550 | 24450 | 24550 | 24450 | 2675 |
| 616 | 20240923 | 090700 | 332095000 | 24450 | 24400 | 24450 | 24400 | 60 |
| 617 | 20240923 | 090600 | 330630950 | 24400 | 24450 | 24450 | 24350 | 187 |
| 618 | 20240923 | 090500 | 326070250 | 24450 | 24450 | 24450 | 24350 | 846 |
| 619 | 20240923 | 090400 | 305454700 | 24400 | 24400 | 24500 | 24400 | 992 |
| 620 | 20240923 | 090300 | 281223100 | 24450 | 24450 | 24500 | 24350 | 2335 |
| 621 | 20240923 | 090200 | 224227000 | 24450 | 24450 | 24450 | 24300 | 1316 |
| 622 | 20240923 | 090100 | 192166400 | 24400 | 24350 | 24400 | 24350 | 1199 |
| 623 | 20240923 | 090000 | 162949150 | 24400 | 24350 | 24600 | 24300 | 6247 |