33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 192100 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 5287 |
| 3 | 20240924 | 192000 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 4 | 20240924 | 191900 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 5 | 20240924 | 191800 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 6 | 20240924 | 191700 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 7 | 20240924 | 191600 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 8 | 20240924 | 191500 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 9 | 20240924 | 191400 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 10 | 20240924 | 191300 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 11 | 20240924 | 191200 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 12 | 20240924 | 191100 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 13 | 20240924 | 191000 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 14 | 20240924 | 190900 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 15 | 20240924 | 190800 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 16 | 20240924 | 190700 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 17 | 20240924 | 190600 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 18 | 20240924 | 190500 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 19 | 20240924 | 190400 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 20 | 20240924 | 190300 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 21 | 20240924 | 190200 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 22 | 20240924 | 190100 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 23 | 20240924 | 190000 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 24 | 20240924 | 185900 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 25 | 20240924 | 185800 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 26 | 20240924 | 185700 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 27 | 20240924 | 185600 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 28 | 20240924 | 185500 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 29 | 20240924 | 185400 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 30 | 20240924 | 185300 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 31 | 20240924 | 185200 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 32 | 20240924 | 185100 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 5287 |
| 33 | 20240924 | 185000 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 34 | 20240924 | 184900 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 35 | 20240924 | 184800 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 36 | 20240924 | 184700 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 37 | 20240924 | 184600 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 38 | 20240924 | 184500 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 39 | 20240924 | 184400 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 40 | 20240924 | 184300 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 41 | 20240924 | 184200 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 42 | 20240924 | 184100 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 43 | 20240924 | 184000 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 44 | 20240924 | 183900 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 45 | 20240924 | 183800 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 46 | 20240924 | 183700 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 47 | 20240924 | 183600 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 48 | 20240924 | 183500 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 49 | 20240924 | 183400 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 50 | 20240924 | 183300 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 51 | 20240924 | 183200 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 52 | 20240924 | 183100 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 53 | 20240924 | 183000 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 54 | 20240924 | 182900 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 55 | 20240924 | 182800 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 56 | 20240924 | 182700 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 57 | 20240924 | 182600 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 58 | 20240924 | 182500 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 59 | 20240924 | 182400 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 60 | 20240924 | 182300 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 61 | 20240924 | 182200 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 62 | 20240924 | 182100 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 5287 |
| 63 | 20240924 | 182000 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 64 | 20240924 | 181900 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 65 | 20240924 | 181800 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 66 | 20240924 | 181700 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 67 | 20240924 | 181600 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 68 | 20240924 | 181500 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 69 | 20240924 | 181400 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 70 | 20240924 | 181300 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 71 | 20240924 | 181200 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 72 | 20240924 | 181100 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 73 | 20240924 | 181000 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 74 | 20240924 | 180900 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 75 | 20240924 | 180800 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 76 | 20240924 | 180700 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 77 | 20240924 | 180600 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 78 | 20240924 | 180500 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 79 | 20240924 | 180400 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 80 | 20240924 | 180300 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 81 | 20240924 | 180200 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 82 | 20240924 | 180100 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 83 | 20240924 | 180000 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 84 | 20240924 | 175900 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 85 | 20240924 | 175800 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 86 | 20240924 | 175700 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 87 | 20240924 | 175600 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 88 | 20240924 | 175500 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 89 | 20240924 | 175400 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 90 | 20240924 | 175300 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 91 | 20240924 | 175200 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 92 | 20240924 | 175100 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 5287 |
| 93 | 20240924 | 175000 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 94 | 20240924 | 174900 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 95 | 20240924 | 174800 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 96 | 20240924 | 174700 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 97 | 20240924 | 174600 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 98 | 20240924 | 174500 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 99 | 20240924 | 174400 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 100 | 20240924 | 174300 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 101 | 20240924 | 174200 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 102 | 20240924 | 174100 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 103 | 20240924 | 174000 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 104 | 20240924 | 173900 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 105 | 20240924 | 173800 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 106 | 20240924 | 173700 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 107 | 20240924 | 173600 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 108 | 20240924 | 173500 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 109 | 20240924 | 173400 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 110 | 20240924 | 173300 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 111 | 20240924 | 173200 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 112 | 20240924 | 173100 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 113 | 20240924 | 173000 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 114 | 20240924 | 172900 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 115 | 20240924 | 172800 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 116 | 20240924 | 172700 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 117 | 20240924 | 172600 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 118 | 20240924 | 172500 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 119 | 20240924 | 172400 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 120 | 20240924 | 172300 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 121 | 20240924 | 172200 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 122 | 20240924 | 172100 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 5287 |
| 123 | 20240924 | 172000 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 124 | 20240924 | 171900 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 125 | 20240924 | 171800 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 126 | 20240924 | 171700 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 127 | 20240924 | 171600 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 128 | 20240924 | 171500 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 129 | 20240924 | 171400 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 130 | 20240924 | 171300 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 131 | 20240924 | 171200 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 132 | 20240924 | 171100 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 133 | 20240924 | 171000 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 134 | 20240924 | 170900 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 135 | 20240924 | 170800 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 136 | 20240924 | 170700 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 137 | 20240924 | 170600 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 138 | 20240924 | 170500 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 139 | 20240924 | 170400 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 140 | 20240924 | 170300 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 141 | 20240924 | 170200 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 142 | 20240924 | 170100 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 143 | 20240924 | 170000 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 144 | 20240924 | 165900 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 145 | 20240924 | 165800 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 146 | 20240924 | 165700 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 147 | 20240924 | 165600 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 148 | 20240924 | 165500 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 149 | 20240924 | 165400 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 150 | 20240924 | 165300 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 151 | 20240924 | 165200 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 152 | 20240924 | 165100 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 5287 |
| 153 | 20240924 | 165000 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 154 | 20240924 | 164900 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 155 | 20240924 | 164800 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 156 | 20240924 | 164700 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 157 | 20240924 | 164600 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 158 | 20240924 | 164500 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 159 | 20240924 | 164400 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 160 | 20240924 | 164300 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 161 | 20240924 | 164200 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 162 | 20240924 | 164100 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 163 | 20240924 | 164000 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 164 | 20240924 | 163900 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 165 | 20240924 | 163800 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 166 | 20240924 | 163700 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 167 | 20240924 | 163600 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 168 | 20240924 | 163500 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 169 | 20240924 | 163400 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 170 | 20240924 | 163300 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 171 | 20240924 | 163200 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 172 | 20240924 | 163100 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 173 | 20240924 | 163000 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 174 | 20240924 | 162900 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 175 | 20240924 | 162800 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 176 | 20240924 | 162700 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 177 | 20240924 | 162600 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 178 | 20240924 | 162500 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 179 | 20240924 | 162400 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 180 | 20240924 | 162300 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 181 | 20240924 | 162200 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 182 | 20240924 | 162100 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 5287 |
| 183 | 20240924 | 162000 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 184 | 20240924 | 161900 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 185 | 20240924 | 161800 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 186 | 20240924 | 161700 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 187 | 20240924 | 161600 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 188 | 20240924 | 161500 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 189 | 20240924 | 161400 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 190 | 20240924 | 161300 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 191 | 20240924 | 161200 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 192 | 20240924 | 161100 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 193 | 20240924 | 161000 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 194 | 20240924 | 160900 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 195 | 20240924 | 160800 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 196 | 20240924 | 160700 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 197 | 20240924 | 160600 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 198 | 20240924 | 160500 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 199 | 20240924 | 160400 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 200 | 20240924 | 160300 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 201 | 20240924 | 160200 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 202 | 20240924 | 160100 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 203 | 20240924 | 160000 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 204 | 20240924 | 155900 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 205 | 20240924 | 155800 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 206 | 20240924 | 155700 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 207 | 20240924 | 155600 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 208 | 20240924 | 155500 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 209 | 20240924 | 155400 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 210 | 20240924 | 155300 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 211 | 20240924 | 155200 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 212 | 20240924 | 155100 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 5287 |
| 213 | 20240924 | 155000 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 214 | 20240924 | 154900 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 215 | 20240924 | 154800 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 216 | 20240924 | 154700 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 217 | 20240924 | 154600 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 218 | 20240924 | 154500 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 219 | 20240924 | 154400 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 220 | 20240924 | 154300 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 221 | 20240924 | 154200 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 222 | 20240924 | 154100 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 223 | 20240924 | 154000 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 224 | 20240924 | 153900 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 225 | 20240924 | 153800 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 226 | 20240924 | 153700 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 227 | 20240924 | 153600 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 228 | 20240924 | 153500 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 229 | 20240924 | 153400 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 230 | 20240924 | 153300 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 231 | 20240924 | 153200 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 232 | 20240924 | 153100 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 233 | 20240924 | 153000 | 6047709200 | 25450 | 25450 | 25450 | 25450 | 5287 |
| 234 | 20240924 | 152900 | 5913155050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 235 | 20240924 | 152800 | 5913155050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 236 | 20240924 | 152700 | 5913155050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 237 | 20240924 | 152600 | 5913155050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 238 | 20240924 | 152500 | 5913155050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 239 | 20240924 | 152400 | 5913155050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 240 | 20240924 | 152300 | 5913155050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 241 | 20240924 | 152200 | 5913155050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 242 | 20240924 | 152100 | 5913155050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 243 | 20240924 | 152000 | 5913155050 | 25550 | 25550 | 25550 | 25550 | 0 |
| 244 | 20240924 | 151900 | 5913155050 | 25550 | 25500 | 25550 | 25450 | 576 |
| 245 | 20240924 | 151800 | 5898467850 | 25500 | 25450 | 25550 | 25450 | 4153 |
| 246 | 20240924 | 151700 | 5792566550 | 25450 | 25450 | 25500 | 25450 | 1703 |
| 247 | 20240924 | 151600 | 5749144950 | 25500 | 25500 | 25550 | 25450 | 2100 |
| 248 | 20240924 | 151500 | 5695551950 | 25500 | 25400 | 25550 | 25400 | 6565 |
| 249 | 20240924 | 151400 | 5528114600 | 25400 | 25450 | 25500 | 25400 | 2644 |
| 250 | 20240924 | 151300 | 5460818700 | 25450 | 25400 | 25450 | 25350 | 4637 |
| 251 | 20240924 | 151200 | 5342858250 | 25400 | 25400 | 25450 | 25350 | 2754 |
| 252 | 20240924 | 151100 | 5272915200 | 25400 | 25350 | 25400 | 25350 | 1343 |
| 253 | 20240924 | 151000 | 5238821700 | 25350 | 25350 | 25400 | 25300 | 1527 |
| 254 | 20240924 | 150900 | 5200107100 | 25400 | 25350 | 25400 | 25350 | 439 |
| 255 | 20240924 | 150800 | 5188969200 | 25350 | 25350 | 25400 | 25350 | 575 |
| 256 | 20240924 | 150700 | 5174384450 | 25400 | 25350 | 25400 | 25350 | 216 |
| 257 | 20240924 | 150600 | 5168902300 | 25350 | 25400 | 25400 | 25350 | 640 |
| 258 | 20240924 | 150500 | 5152658700 | 25350 | 25400 | 25400 | 25300 | 2387 |
| 259 | 20240924 | 150400 | 5092160350 | 25350 | 25350 | 25400 | 25350 | 762 |
| 260 | 20240924 | 150300 | 5072835200 | 25350 | 25400 | 25400 | 25350 | 408 |
| 261 | 20240924 | 150200 | 5062476050 | 25350 | 25350 | 25400 | 25350 | 526 |
| 262 | 20240924 | 150100 | 5049124050 | 25350 | 25350 | 25400 | 25350 | 1052 |
| 263 | 20240924 | 150000 | 5022447150 | 25350 | 25400 | 25400 | 25350 | 2630 |
| 264 | 20240924 | 145900 | 4955758000 | 25400 | 25350 | 25400 | 25350 | 772 |
| 265 | 20240924 | 145800 | 4936155250 | 25400 | 25350 | 25400 | 25350 | 666 |
| 266 | 20240924 | 145700 | 4919248600 | 25350 | 25350 | 25400 | 25350 | 617 |
| 267 | 20240924 | 145600 | 4903588400 | 25350 | 25350 | 25400 | 25350 | 530 |
| 268 | 20240924 | 145500 | 4890134550 | 25400 | 25400 | 25400 | 25350 | 598 |
| 269 | 20240924 | 145400 | 4874953000 | 25350 | 25400 | 25400 | 25350 | 462 |
| 270 | 20240924 | 145300 | 4863223150 | 25350 | 25400 | 25400 | 25350 | 580 |
| 271 | 20240924 | 145200 | 4848499950 | 25350 | 25350 | 25400 | 25350 | 649 |
| 272 | 20240924 | 145100 | 4832036750 | 25400 | 25350 | 25400 | 25350 | 540 |
| 273 | 20240924 | 145000 | 4818332100 | 25350 | 25350 | 25400 | 25350 | 917 |
| 274 | 20240924 | 144900 | 4795074300 | 25350 | 25400 | 25400 | 25350 | 615 |
| 275 | 20240924 | 144800 | 4779460900 | 25350 | 25350 | 25400 | 25350 | 466 |
| 276 | 20240924 | 144700 | 4767633850 | 25350 | 25350 | 25400 | 25350 | 1092 |
| 277 | 20240924 | 144600 | 4739937850 | 25400 | 25350 | 25400 | 25300 | 1416 |
| 278 | 20240924 | 144500 | 4704027550 | 25350 | 25350 | 25350 | 25300 | 849 |
| 279 | 20240924 | 144400 | 4682525850 | 25350 | 25400 | 25400 | 25350 | 591 |
| 280 | 20240924 | 144300 | 4667525250 | 25350 | 25400 | 25400 | 25350 | 814 |
| 281 | 20240924 | 144200 | 4646869650 | 25400 | 25350 | 25400 | 25350 | 547 |
| 282 | 20240924 | 144100 | 4632989650 | 25400 | 25400 | 25400 | 25350 | 2152 |
| 283 | 20240924 | 144000 | 4578417400 | 25400 | 25350 | 25400 | 25350 | 547 |
| 284 | 20240924 | 143900 | 4564535500 | 25400 | 25350 | 25400 | 25350 | 599 |
| 285 | 20240924 | 143800 | 4549331450 | 25350 | 25350 | 25400 | 25300 | 1528 |
| 286 | 20240924 | 143700 | 4510576050 | 25350 | 25350 | 25400 | 25350 | 862 |
| 287 | 20240924 | 143600 | 4488714250 | 25350 | 25350 | 25400 | 25300 | 851 |
| 288 | 20240924 | 143500 | 4467130050 | 25350 | 25350 | 25400 | 25300 | 768 |
| 289 | 20240924 | 143400 | 4447646900 | 25300 | 25300 | 25350 | 25300 | 448 |
| 290 | 20240924 | 143300 | 4436297800 | 25350 | 25300 | 25350 | 25300 | 633 |
| 291 | 20240924 | 143200 | 4420259450 | 25350 | 25350 | 25350 | 25250 | 724 |
| 292 | 20240924 | 143100 | 4401931000 | 25300 | 25400 | 25400 | 25300 | 1322 |
| 293 | 20240924 | 143000 | 4368430450 | 25350 | 25400 | 25400 | 25350 | 829 |
| 294 | 20240924 | 142900 | 4347394750 | 25400 | 25350 | 25450 | 25350 | 1028 |
| 295 | 20240924 | 142800 | 4321278500 | 25350 | 25400 | 25450 | 25350 | 946 |
| 296 | 20240924 | 142700 | 4297257450 | 25450 | 25450 | 25450 | 25400 | 614 |
| 297 | 20240924 | 142600 | 4281639700 | 25400 | 25400 | 25450 | 25350 | 2597 |
| 298 | 20240924 | 142500 | 4215664800 | 25400 | 25400 | 25450 | 25350 | 3320 |
| 299 | 20240924 | 142400 | 4131264250 | 25400 | 25300 | 25400 | 25300 | 1856 |
| 300 | 20240924 | 142300 | 4084177800 | 25300 | 25350 | 25350 | 25300 | 884 |
| 301 | 20240924 | 142200 | 4061772850 | 25350 | 25300 | 25350 | 25250 | 1024 |
| 302 | 20240924 | 142100 | 4035854250 | 25300 | 25250 | 25300 | 25250 | 478 |
| 303 | 20240924 | 142000 | 4023761700 | 25300 | 25300 | 25300 | 25250 | 548 |
| 304 | 20240924 | 141900 | 4009900850 | 25250 | 25250 | 25300 | 25250 | 372 |
| 305 | 20240924 | 141800 | 4000492050 | 25250 | 25300 | 25300 | 25250 | 428 |
| 306 | 20240924 | 141700 | 3989667850 | 25250 | 25250 | 25300 | 25250 | 2792 |
| 307 | 20240924 | 141600 | 3919156200 | 25300 | 25300 | 25300 | 25250 | 697 |
| 308 | 20240924 | 141500 | 3901536850 | 25250 | 25300 | 25300 | 25250 | 1216 |
| 309 | 20240924 | 141400 | 3870812850 | 25300 | 25300 | 25300 | 25250 | 360 |
| 310 | 20240924 | 141300 | 3861707850 | 25250 | 25300 | 25300 | 25250 | 1113 |
| 311 | 20240924 | 141200 | 3833552050 | 25250 | 25300 | 25300 | 25250 | 443 |
| 312 | 20240924 | 141100 | 3822345300 | 25250 | 25300 | 25300 | 25250 | 1681 |
| 313 | 20240924 | 141000 | 3779838600 | 25300 | 25250 | 25300 | 25250 | 2442 |
| 314 | 20240924 | 140900 | 3718159800 | 25250 | 25200 | 25250 | 25200 | 482 |
| 315 | 20240924 | 140800 | 3705993800 | 25200 | 25200 | 25200 | 25150 | 643 |
| 316 | 20240924 | 140700 | 3689791100 | 25200 | 25200 | 25200 | 25150 | 572 |
| 317 | 20240924 | 140600 | 3675379050 | 25150 | 25150 | 25200 | 25150 | 466 |
| 318 | 20240924 | 140500 | 3663637600 | 25200 | 25200 | 25200 | 25150 | 1107 |
| 319 | 20240924 | 140400 | 3635744700 | 25150 | 25200 | 25200 | 25150 | 443 |
| 320 | 20240924 | 140300 | 3624582500 | 25200 | 25100 | 25200 | 25100 | 399 |
| 321 | 20240924 | 140200 | 3614549800 | 25150 | 25150 | 25200 | 25100 | 714 |
| 322 | 20240924 | 140100 | 3596578900 | 25150 | 25200 | 25200 | 25150 | 343 |
| 323 | 20240924 | 140000 | 3587940250 | 25150 | 25150 | 25200 | 25150 | 466 |
| 324 | 20240924 | 135900 | 3576198150 | 25200 | 25150 | 25200 | 25100 | 353 |
| 325 | 20240924 | 135800 | 3567312450 | 25150 | 25150 | 25200 | 25100 | 428 |
| 326 | 20240924 | 135700 | 3556542750 | 25100 | 25150 | 25150 | 25100 | 543 |
| 327 | 20240924 | 135600 | 3542898150 | 25150 | 25150 | 25150 | 25100 | 384 |
| 328 | 20240924 | 135500 | 3533241350 | 25100 | 25100 | 25150 | 25100 | 299 |
| 329 | 20240924 | 135400 | 3525725050 | 25100 | 25150 | 25150 | 25100 | 490 |
| 330 | 20240924 | 135300 | 3513412850 | 25150 | 25150 | 25150 | 25100 | 609 |
| 331 | 20240924 | 135200 | 3498096900 | 25100 | 25100 | 25100 | 25050 | 552 |
| 332 | 20240924 | 135100 | 3484251700 | 25050 | 25100 | 25100 | 25050 | 434 |
| 333 | 20240924 | 135000 | 3473358850 | 25100 | 25050 | 25100 | 25050 | 873 |
| 334 | 20240924 | 134900 | 3451456550 | 25000 | 25050 | 25100 | 25000 | 473 |
| 335 | 20240924 | 134800 | 3439593700 | 25050 | 25000 | 25050 | 25000 | 1107 |
| 336 | 20240924 | 134700 | 3411868850 | 25050 | 25000 | 25050 | 25000 | 1434 |
| 337 | 20240924 | 134600 | 3375948550 | 25000 | 25000 | 25050 | 25000 | 405 |
| 338 | 20240924 | 134500 | 3365807850 | 25000 | 25000 | 25050 | 25000 | 203 |
| 339 | 20240924 | 134400 | 3360725850 | 25050 | 25000 | 25050 | 25000 | 2730 |
| 340 | 20240924 | 134300 | 3292409450 | 24950 | 24950 | 24950 | 24950 | 47 |
| 341 | 20240924 | 134200 | 3291236800 | 24950 | 24950 | 25000 | 24950 | 297 |
| 342 | 20240924 | 134100 | 3283825750 | 24950 | 24950 | 25000 | 24950 | 1074 |
| 343 | 20240924 | 134000 | 3257029250 | 24950 | 24950 | 25000 | 24950 | 137 |
| 344 | 20240924 | 133900 | 3253610900 | 24950 | 24950 | 25000 | 24950 | 77 |
| 345 | 20240924 | 133800 | 3251689550 | 24950 | 24950 | 24950 | 24950 | 69 |
| 346 | 20240924 | 133700 | 3249968000 | 24950 | 24950 | 25000 | 24950 | 54 |
| 347 | 20240924 | 133600 | 3248619800 | 24950 | 24950 | 25000 | 24900 | 305 |
| 348 | 20240924 | 133500 | 3241016100 | 24950 | 24950 | 24950 | 24950 | 61 |
| 349 | 20240924 | 133400 | 3239494150 | 24950 | 24900 | 25000 | 24900 | 363 |
| 350 | 20240924 | 133300 | 3230433350 | 24900 | 24900 | 24950 | 24900 | 299 |
| 351 | 20240924 | 133200 | 3222978750 | 24900 | 24900 | 24900 | 24900 | 204 |
| 352 | 20240924 | 133100 | 3217899150 | 24900 | 24900 | 24900 | 24900 | 98 |
| 353 | 20240924 | 133000 | 3215458950 | 24900 | 24950 | 24950 | 24900 | 56 |
| 354 | 20240924 | 132900 | 3214062600 | 24950 | 24950 | 24950 | 24900 | 220 |
| 355 | 20240924 | 132800 | 3208574500 | 24950 | 24950 | 24950 | 24950 | 43 |
| 356 | 20240924 | 132700 | 3207501650 | 24950 | 24900 | 24950 | 24900 | 340 |
| 357 | 20240924 | 132600 | 3199022550 | 24900 | 24900 | 24900 | 24900 | 72 |
| 358 | 20240924 | 132500 | 3197229750 | 24900 | 24900 | 24900 | 24900 | 319 |
| 359 | 20240924 | 132400 | 3189286650 | 24900 | 24900 | 24950 | 24900 | 302 |
| 360 | 20240924 | 132300 | 3181765350 | 24900 | 24900 | 24950 | 24900 | 104 |
| 361 | 20240924 | 132200 | 3179175500 | 24900 | 24900 | 24950 | 24900 | 137 |
| 362 | 20240924 | 132100 | 3175764100 | 24900 | 24900 | 24950 | 24900 | 152 |
| 363 | 20240924 | 132000 | 3171977950 | 24900 | 24900 | 24900 | 24900 | 1165 |
| 364 | 20240924 | 131900 | 3142969450 | 24900 | 24900 | 24900 | 24900 | 102 |
| 365 | 20240924 | 131800 | 3140429650 | 24900 | 24900 | 24900 | 24900 | 353 |
| 366 | 20240924 | 131700 | 3131639950 | 24900 | 24900 | 24950 | 24850 | 1227 |
| 367 | 20240924 | 131600 | 3101119800 | 24900 | 24900 | 24900 | 24900 | 84 |
| 368 | 20240924 | 131500 | 3099028200 | 24900 | 24900 | 24950 | 24900 | 628 |
| 369 | 20240924 | 131400 | 3083390750 | 24900 | 24950 | 24950 | 24900 | 1338 |
| 370 | 20240924 | 131300 | 3050009300 | 24900 | 24900 | 24950 | 24900 | 420 |
| 371 | 20240924 | 131200 | 3039531200 | 24900 | 24900 | 24950 | 24900 | 65 |
| 372 | 20240924 | 131100 | 3037912200 | 24900 | 24950 | 24950 | 24900 | 52 |
| 373 | 20240924 | 131000 | 3036616900 | 24900 | 24900 | 24950 | 24900 | 60 |
| 374 | 20240924 | 130900 | 3035122850 | 24900 | 25000 | 25000 | 24900 | 49 |
| 375 | 20240924 | 130800 | 3033900900 | 24950 | 24950 | 25000 | 24900 | 153 |
| 376 | 20240924 | 130700 | 3030083600 | 25000 | 24900 | 25000 | 24900 | 57 |
| 377 | 20240924 | 130600 | 3028662000 | 24900 | 24950 | 25000 | 24900 | 165 |
| 378 | 20240924 | 130500 | 3024545200 | 24900 | 24900 | 25000 | 24900 | 145 |
| 379 | 20240924 | 130400 | 3020927200 | 24950 | 24950 | 25000 | 24900 | 409 |
| 380 | 20240924 | 130300 | 3010729850 | 25000 | 24950 | 25000 | 24950 | 97 |
| 381 | 20240924 | 130200 | 3008309550 | 24950 | 24950 | 25000 | 24950 | 557 |
| 382 | 20240924 | 130100 | 2994412350 | 24950 | 24950 | 25000 | 24950 | 137 |
| 383 | 20240924 | 130000 | 2990994150 | 24950 | 24950 | 25000 | 24950 | 74 |
| 384 | 20240924 | 125900 | 2989147550 | 24950 | 25000 | 25000 | 24950 | 214 |
| 385 | 20240924 | 125800 | 2983806300 | 25000 | 25000 | 25000 | 25000 | 143 |
| 386 | 20240924 | 125700 | 2980231300 | 25000 | 25000 | 25050 | 25000 | 147 |
| 387 | 20240924 | 125600 | 2976556250 | 25000 | 25000 | 25000 | 25000 | 70 |
| 388 | 20240924 | 125500 | 2974806250 | 25000 | 25000 | 25000 | 25000 | 73 |
| 389 | 20240924 | 125400 | 2972981250 | 25000 | 24950 | 25000 | 24950 | 88 |
| 390 | 20240924 | 125300 | 2970782150 | 24950 | 25050 | 25050 | 24950 | 882 |
| 391 | 20240924 | 125200 | 2948730650 | 25000 | 25000 | 25000 | 25000 | 77 |
| 392 | 20240924 | 125100 | 2946805650 | 25000 | 25000 | 25000 | 25000 | 61 |
| 393 | 20240924 | 125000 | 2945280650 | 25000 | 25050 | 25050 | 25000 | 108 |
| 394 | 20240924 | 124900 | 2942579050 | 25000 | 25000 | 25000 | 25000 | 163 |
| 395 | 20240924 | 124800 | 2938504050 | 25000 | 25000 | 25000 | 25000 | 38 |
| 396 | 20240924 | 124700 | 2937554050 | 25000 | 25000 | 25050 | 25000 | 244 |
| 397 | 20240924 | 124600 | 2931452550 | 25000 | 25000 | 25000 | 25000 | 524 |
| 398 | 20240924 | 124500 | 2918352550 | 25000 | 25000 | 25000 | 25000 | 110 |
| 399 | 20240924 | 124400 | 2915602550 | 25000 | 25000 | 25000 | 25000 | 224 |
| 400 | 20240924 | 124300 | 2910002550 | 25000 | 25000 | 25000 | 25000 | 78 |
| 401 | 20240924 | 124200 | 2908052550 | 25000 | 25000 | 25050 | 25000 | 148 |
| 402 | 20240924 | 124100 | 2904351100 | 25000 | 25000 | 25050 | 25000 | 40 |
| 403 | 20240924 | 124000 | 2903351050 | 25000 | 25000 | 25050 | 24950 | 447 |
| 404 | 20240924 | 123900 | 2892178200 | 24950 | 24950 | 25000 | 24950 | 1457 |
| 405 | 20240924 | 123800 | 2855753700 | 25000 | 24950 | 25000 | 24900 | 5324 |
| 406 | 20240924 | 123700 | 2722671300 | 24950 | 24950 | 24950 | 24950 | 45 |
| 407 | 20240924 | 123600 | 2721548550 | 24950 | 24950 | 25000 | 24950 | 488 |
| 408 | 20240924 | 123500 | 2709371950 | 24950 | 24950 | 24950 | 24950 | 24 |
| 409 | 20240924 | 123400 | 2708773150 | 24950 | 24900 | 24950 | 24900 | 2403 |
| 410 | 20240924 | 123300 | 2648818700 | 24900 | 24900 | 24900 | 24900 | 1417 |
| 411 | 20240924 | 123200 | 2613535400 | 24850 | 24850 | 24850 | 24850 | 99 |
| 412 | 20240924 | 123100 | 2611075250 | 24850 | 24850 | 24900 | 24850 | 149 |
| 413 | 20240924 | 123000 | 2607370850 | 24850 | 24850 | 24900 | 24800 | 744 |
| 414 | 20240924 | 122900 | 2588884900 | 24800 | 24850 | 24850 | 24800 | 2523 |
| 415 | 20240924 | 122800 | 2526188950 | 24850 | 24850 | 24850 | 24850 | 75 |
| 416 | 20240924 | 122700 | 2524325200 | 24850 | 24900 | 24900 | 24850 | 6111 |
| 417 | 20240924 | 122600 | 2372163000 | 24900 | 24900 | 24950 | 24900 | 141 |
| 418 | 20240924 | 122500 | 2368650650 | 24900 | 24900 | 24900 | 24900 | 51 |
| 419 | 20240924 | 122400 | 2367380750 | 24900 | 24900 | 24950 | 24900 | 296 |
| 420 | 20240924 | 122300 | 2360004350 | 24900 | 24900 | 24900 | 24900 | 102 |
| 421 | 20240924 | 122200 | 2357464550 | 24900 | 24900 | 24900 | 24900 | 80 |
| 422 | 20240924 | 122100 | 2355472550 | 24900 | 24900 | 24950 | 24900 | 41 |
| 423 | 20240924 | 122000 | 2354451150 | 24900 | 24950 | 25000 | 24900 | 202 |
| 424 | 20240924 | 121900 | 2349417700 | 24950 | 24900 | 24950 | 24900 | 328 |
| 425 | 20240924 | 121800 | 2341235750 | 24900 | 24900 | 24950 | 24900 | 143 |
| 426 | 20240924 | 121700 | 2337672550 | 24950 | 24900 | 24950 | 24900 | 81 |
| 427 | 20240924 | 121600 | 2335652900 | 24900 | 24900 | 24950 | 24900 | 134 |
| 428 | 20240924 | 121500 | 2332313200 | 24900 | 24950 | 25000 | 24900 | 532 |
| 429 | 20240924 | 121400 | 2319039900 | 24950 | 24950 | 25000 | 24950 | 142 |
| 430 | 20240924 | 121300 | 2315496950 | 24950 | 24950 | 25000 | 24950 | 105 |
| 431 | 20240924 | 121200 | 2312874100 | 24950 | 24950 | 25000 | 24950 | 114 |
| 432 | 20240924 | 121100 | 2310029150 | 24950 | 25000 | 25000 | 24950 | 70 |
| 433 | 20240924 | 121000 | 2308281200 | 25000 | 24950 | 25000 | 24950 | 147 |
| 434 | 20240924 | 120900 | 2304612900 | 24950 | 24950 | 24950 | 24950 | 15 |
| 435 | 20240924 | 120800 | 2304238650 | 24950 | 24950 | 24950 | 24900 | 198 |
| 436 | 20240924 | 120700 | 2299299850 | 24900 | 24950 | 24950 | 24900 | 95 |
| 437 | 20240924 | 120600 | 2296931750 | 24950 | 24950 | 24950 | 24950 | 64 |
| 438 | 20240924 | 120500 | 2295334950 | 24900 | 24900 | 24950 | 24900 | 38 |
| 439 | 20240924 | 120400 | 2294388250 | 24900 | 24950 | 25000 | 24900 | 131 |
| 440 | 20240924 | 120300 | 2291118850 | 24950 | 24950 | 25000 | 24950 | 177 |
| 441 | 20240924 | 120200 | 2286701200 | 24950 | 24950 | 24950 | 24950 | 57 |
| 442 | 20240924 | 120100 | 2285279050 | 24950 | 24950 | 25000 | 24950 | 175 |
| 443 | 20240924 | 120000 | 2280908500 | 24950 | 24950 | 25000 | 24950 | 146 |
| 444 | 20240924 | 115900 | 2277265300 | 24950 | 24950 | 24950 | 24950 | 162 |
| 445 | 20240924 | 115800 | 2273223400 | 24950 | 24950 | 25000 | 24950 | 58 |
| 446 | 20240924 | 115700 | 2271776200 | 24950 | 24950 | 25000 | 24950 | 88 |
| 447 | 20240924 | 115600 | 2269580100 | 24950 | 24950 | 25000 | 24950 | 438 |
| 448 | 20240924 | 115500 | 2258642500 | 24900 | 24900 | 24900 | 24900 | 114 |
| 449 | 20240924 | 115400 | 2255803900 | 24900 | 24900 | 24950 | 24900 | 65 |
| 450 | 20240924 | 115300 | 2254184900 | 24900 | 24900 | 24950 | 24900 | 121 |
| 451 | 20240924 | 115200 | 2251171950 | 24900 | 24950 | 24950 | 24900 | 157 |
| 452 | 20240924 | 115100 | 2247257650 | 24900 | 24900 | 24950 | 24900 | 107 |
| 453 | 20240924 | 115000 | 2244592850 | 24900 | 24900 | 24900 | 24900 | 53 |
| 454 | 20240924 | 114900 | 2243273150 | 24900 | 24900 | 24950 | 24900 | 153 |
| 455 | 20240924 | 114800 | 2239462450 | 24900 | 24900 | 24900 | 24900 | 53 |
| 456 | 20240924 | 114700 | 2238142750 | 24900 | 24900 | 24900 | 24900 | 109 |
| 457 | 20240924 | 114600 | 2235428650 | 24900 | 24900 | 24900 | 24900 | 54 |
| 458 | 20240924 | 114500 | 2234084050 | 24900 | 24900 | 24950 | 24900 | 312 |
| 459 | 20240924 | 114400 | 2226314750 | 24900 | 24900 | 24900 | 24900 | 44 |
| 460 | 20240924 | 114300 | 2225219150 | 24900 | 24900 | 24950 | 24900 | 142 |
| 461 | 20240924 | 114200 | 2221681850 | 24900 | 24900 | 24950 | 24900 | 148 |
| 462 | 20240924 | 114100 | 2217992600 | 24900 | 24900 | 24900 | 24900 | 103 |
| 463 | 20240924 | 114000 | 2215427900 | 24900 | 24950 | 24950 | 24900 | 49 |
| 464 | 20240924 | 113900 | 2214207750 | 24900 | 24900 | 24900 | 24900 | 104 |
| 465 | 20240924 | 113800 | 2211618150 | 24900 | 24950 | 24950 | 24900 | 175 |
| 466 | 20240924 | 113700 | 2207260600 | 24900 | 24900 | 24950 | 24900 | 86 |
| 467 | 20240924 | 113600 | 2205119050 | 24900 | 24900 | 24950 | 24900 | 52 |
| 468 | 20240924 | 113500 | 2203823750 | 24900 | 24900 | 24900 | 24900 | 143 |
| 469 | 20240924 | 113400 | 2200263050 | 24900 | 24900 | 24900 | 24900 | 220 |
| 470 | 20240924 | 113300 | 2194785050 | 24900 | 24900 | 24950 | 24900 | 641 |
| 471 | 20240924 | 113200 | 2178823850 | 24900 | 24900 | 24950 | 24900 | 56 |
| 472 | 20240924 | 113100 | 2177429150 | 24900 | 24900 | 24900 | 24900 | 152 |
| 473 | 20240924 | 113000 | 2173644350 | 24900 | 24900 | 24950 | 24900 | 95 |
| 474 | 20240924 | 112900 | 2171278550 | 24900 | 24900 | 24900 | 24900 | 55 |
| 475 | 20240924 | 112800 | 2169909050 | 24900 | 24900 | 24950 | 24900 | 115 |
| 476 | 20240924 | 112700 | 2167045200 | 24900 | 24900 | 24950 | 24900 | 72 |
| 477 | 20240924 | 112600 | 2165251850 | 24900 | 24900 | 24950 | 24900 | 69 |
| 478 | 20240924 | 112500 | 2163533550 | 24950 | 24900 | 24950 | 24900 | 507 |
| 479 | 20240924 | 112400 | 2150909200 | 24950 | 24900 | 24950 | 24900 | 175 |
| 480 | 20240924 | 112300 | 2146549550 | 24900 | 24900 | 24950 | 24900 | 70 |
| 481 | 20240924 | 112200 | 2144805050 | 24900 | 24900 | 24900 | 24900 | 76 |
| 482 | 20240924 | 112100 | 2142912650 | 24950 | 24900 | 24950 | 24900 | 72 |
| 483 | 20240924 | 112000 | 2141118100 | 24900 | 24900 | 24900 | 24900 | 113 |
| 484 | 20240924 | 111900 | 2138304400 | 24900 | 24900 | 24900 | 24900 | 56 |
| 485 | 20240924 | 111800 | 2136910000 | 24900 | 24900 | 24900 | 24850 | 111 |
| 486 | 20240924 | 111700 | 2134146750 | 24900 | 24850 | 24900 | 24850 | 215 |
| 487 | 20240924 | 111600 | 2128795300 | 24850 | 24850 | 24900 | 24850 | 118 |
| 488 | 20240924 | 111500 | 2125862600 | 24850 | 24850 | 24850 | 24850 | 68 |
| 489 | 20240924 | 111400 | 2124172800 | 24850 | 24850 | 24850 | 24850 | 80 |
| 490 | 20240924 | 111300 | 2122184800 | 24850 | 24850 | 24900 | 24850 | 138 |
| 491 | 20240924 | 111200 | 2118752700 | 24850 | 24850 | 24900 | 24850 | 174 |
| 492 | 20240924 | 111100 | 2114426800 | 24850 | 24850 | 24900 | 24850 | 54 |
| 493 | 20240924 | 111000 | 2113084600 | 24850 | 24850 | 24850 | 24850 | 98 |
| 494 | 20240924 | 110900 | 2110649300 | 24850 | 24850 | 24900 | 24850 | 121 |
| 495 | 20240924 | 110800 | 2107642150 | 24850 | 24850 | 24850 | 24850 | 358 |
| 496 | 20240924 | 110700 | 2098745850 | 24850 | 24850 | 24900 | 24850 | 46 |
| 497 | 20240924 | 110600 | 2097601500 | 24850 | 24900 | 24900 | 24850 | 571 |
| 498 | 20240924 | 110500 | 2083387850 | 24900 | 24900 | 24900 | 24900 | 306 |
| 499 | 20240924 | 110400 | 2075768450 | 24900 | 24900 | 24900 | 24900 | 152 |
| 500 | 20240924 | 110300 | 2071983650 | 24900 | 24900 | 24900 | 24900 | 1459 |
| 501 | 20240924 | 110200 | 2035654550 | 24900 | 24900 | 24900 | 24900 | 126 |
| 502 | 20240924 | 110100 | 2032517150 | 24900 | 24900 | 24950 | 24900 | 46 |
| 503 | 20240924 | 110000 | 2031371200 | 24900 | 24900 | 24950 | 24900 | 135 |
| 504 | 20240924 | 105900 | 2028008700 | 24900 | 24900 | 24950 | 24900 | 335 |
| 505 | 20240924 | 105800 | 2019657350 | 24900 | 24900 | 24900 | 24900 | 254 |
| 506 | 20240924 | 105700 | 2013332750 | 24900 | 24900 | 24950 | 24900 | 498 |
| 507 | 20240924 | 105600 | 2000931150 | 24900 | 24900 | 24900 | 24900 | 353 |
| 508 | 20240924 | 105500 | 1992141450 | 24900 | 24900 | 24900 | 24900 | 168 |
| 509 | 20240924 | 105400 | 1987958250 | 24900 | 24900 | 24900 | 24850 | 529 |
| 510 | 20240924 | 105300 | 1974795600 | 24900 | 24900 | 24900 | 24900 | 46 |
| 511 | 20240924 | 105200 | 1973650200 | 24900 | 24900 | 24900 | 24900 | 512 |
| 512 | 20240924 | 105100 | 1960901400 | 24900 | 24900 | 24900 | 24900 | 110 |
| 513 | 20240924 | 105000 | 1958162400 | 24900 | 24900 | 24950 | 24900 | 234 |
| 514 | 20240924 | 104900 | 1952335750 | 24850 | 24950 | 24950 | 24850 | 1504 |
| 515 | 20240924 | 104800 | 1914886250 | 24950 | 24900 | 24950 | 24900 | 76 |
| 516 | 20240924 | 104700 | 1912992550 | 24900 | 24900 | 24900 | 24900 | 80 |
| 517 | 20240924 | 104600 | 1911000550 | 24900 | 24950 | 25000 | 24900 | 372 |
| 518 | 20240924 | 104500 | 1901727850 | 24950 | 24900 | 24950 | 24900 | 104 |
| 519 | 20240924 | 104400 | 1899137550 | 24900 | 24900 | 25000 | 24900 | 145 |
| 520 | 20240924 | 104300 | 1895518950 | 24900 | 24950 | 25000 | 24900 | 2005 |
| 521 | 20240924 | 104200 | 1845519000 | 25000 | 24950 | 25000 | 24950 | 220 |
| 522 | 20240924 | 104100 | 1840020000 | 25050 | 25050 | 25050 | 25050 | 2 |
| 523 | 20240924 | 104000 | 1839969900 | 25000 | 25000 | 25000 | 25000 | 205 |
| 524 | 20240924 | 103900 | 1834844900 | 25000 | 25000 | 25000 | 25000 | 338 |
| 525 | 20240924 | 103800 | 1826394900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 526 | 20240924 | 103700 | 1826394900 | 25000 | 25000 | 25000 | 25000 | 516 |
| 527 | 20240924 | 103600 | 1813494900 | 25000 | 25000 | 25000 | 25000 | 1714 |
| 528 | 20240924 | 103500 | 1770644900 | 25000 | 25000 | 25000 | 25000 | 425 |
| 529 | 20240924 | 103400 | 1760019900 | 25000 | 25000 | 25000 | 25000 | 492 |
| 530 | 20240924 | 103300 | 1747719900 | 25000 | 25000 | 25050 | 25000 | 521 |
| 531 | 20240924 | 103200 | 1734693250 | 25000 | 25000 | 25000 | 25000 | 702 |
| 532 | 20240924 | 103100 | 1717143250 | 25000 | 25000 | 25000 | 25000 | 0 |
| 533 | 20240924 | 103000 | 1717143250 | 25000 | 25050 | 25050 | 25000 | 536 |
| 534 | 20240924 | 102900 | 1703743200 | 25000 | 25000 | 25000 | 25000 | 80 |
| 535 | 20240924 | 102800 | 1701743200 | 25000 | 25000 | 25000 | 25000 | 61 |
| 536 | 20240924 | 102700 | 1700218200 | 25000 | 25000 | 25000 | 25000 | 100 |
| 537 | 20240924 | 102600 | 1697718200 | 25000 | 25000 | 25000 | 25000 | 51 |
| 538 | 20240924 | 102500 | 1696443200 | 25000 | 25000 | 25000 | 25000 | 505 |
| 539 | 20240924 | 102400 | 1683818200 | 25000 | 25000 | 25000 | 25000 | 302 |
| 540 | 20240924 | 102300 | 1676268200 | 25000 | 25000 | 25000 | 25000 | 190 |
| 541 | 20240924 | 102200 | 1671518200 | 25000 | 25000 | 25000 | 25000 | 713 |
| 542 | 20240924 | 102100 | 1653693200 | 24950 | 24950 | 25000 | 24950 | 32 |
| 543 | 20240924 | 102000 | 1652894750 | 25000 | 25000 | 25000 | 25000 | 1025 |
| 544 | 20240924 | 101900 | 1627269750 | 25000 | 25000 | 25050 | 25000 | 2008 |
| 545 | 20240924 | 101800 | 1577059450 | 25050 | 25000 | 25050 | 25000 | 244 |
| 546 | 20240924 | 101700 | 1570952250 | 25050 | 25000 | 25050 | 25000 | 281 |
| 547 | 20240924 | 101600 | 1563927150 | 25000 | 24950 | 25000 | 24950 | 23 |
| 548 | 20240924 | 101500 | 1563353200 | 25000 | 25000 | 25000 | 25000 | 3 |
| 549 | 20240924 | 101400 | 1563278200 | 25000 | 25000 | 25000 | 25000 | 35 |
| 550 | 20240924 | 101300 | 1562403200 | 25000 | 24950 | 25000 | 24950 | 52 |
| 551 | 20240924 | 101200 | 1561103900 | 24950 | 25000 | 25000 | 24950 | 250 |
| 552 | 20240924 | 101100 | 1554864400 | 25000 | 25050 | 25050 | 25000 | 35 |
| 553 | 20240924 | 101000 | 1553987750 | 25050 | 25050 | 25050 | 25050 | 11 |
| 554 | 20240924 | 100900 | 1553712200 | 25050 | 25050 | 25050 | 24950 | 215 |
| 555 | 20240924 | 100800 | 1548347050 | 25050 | 25000 | 25050 | 24950 | 1109 |
| 556 | 20240924 | 100700 | 1520650900 | 25000 | 25050 | 25050 | 25000 | 333 |
| 557 | 20240924 | 100600 | 1512318400 | 25100 | 25050 | 25100 | 25050 | 74 |
| 558 | 20240924 | 100500 | 1510461050 | 25100 | 25050 | 25100 | 25050 | 20 |
| 559 | 20240924 | 100400 | 1509959850 | 25050 | 25100 | 25100 | 25050 | 189 |
| 560 | 20240924 | 100300 | 1505222750 | 25100 | 25100 | 25100 | 25100 | 235 |
| 561 | 20240924 | 100200 | 1499324250 | 25100 | 25050 | 25100 | 25050 | 9 |
| 562 | 20240924 | 100100 | 1499098600 | 25050 | 25100 | 25100 | 25050 | 213 |
| 563 | 20240924 | 100000 | 1493762850 | 25100 | 25100 | 25100 | 25100 | 38 |
| 564 | 20240924 | 095900 | 1492809050 | 25100 | 25100 | 25100 | 25100 | 4 |
| 565 | 20240924 | 095800 | 1492708650 | 25100 | 25100 | 25100 | 25100 | 4 |
| 566 | 20240924 | 095700 | 1492608250 | 25100 | 25100 | 25100 | 25050 | 418 |
| 567 | 20240924 | 095600 | 1482136700 | 25050 | 25050 | 25050 | 25050 | 115 |
| 568 | 20240924 | 095500 | 1479255950 | 25100 | 25000 | 25100 | 25000 | 505 |
| 569 | 20240924 | 095400 | 1466596100 | 25000 | 25000 | 25000 | 25000 | 310 |
| 570 | 20240924 | 095300 | 1458846100 | 25000 | 25000 | 25050 | 25000 | 550 |
| 571 | 20240924 | 095200 | 1445096050 | 25050 | 24950 | 25050 | 24950 | 807 |
| 572 | 20240924 | 095100 | 1424911900 | 25000 | 25000 | 25000 | 25000 | 6 |
| 573 | 20240924 | 095000 | 1424761900 | 24950 | 24950 | 24950 | 24950 | 47 |
| 574 | 20240924 | 094900 | 1423589250 | 24950 | 24950 | 25000 | 24950 | 274 |
| 575 | 20240924 | 094800 | 1416752750 | 24950 | 24950 | 25000 | 24950 | 218 |
| 576 | 20240924 | 094700 | 1411313150 | 24950 | 24950 | 24950 | 24950 | 496 |
| 577 | 20240924 | 094600 | 1398937950 | 24950 | 24950 | 24950 | 24950 | 1304 |
| 578 | 20240924 | 094500 | 1366403150 | 24950 | 24950 | 24950 | 24950 | 450 |
| 579 | 20240924 | 094400 | 1355175650 | 24950 | 24950 | 24950 | 24950 | 663 |
| 580 | 20240924 | 094300 | 1338633800 | 24950 | 24900 | 24950 | 24900 | 18 |
| 581 | 20240924 | 094200 | 1338184850 | 24900 | 24950 | 25000 | 24900 | 2418 |
| 582 | 20240924 | 094100 | 1277896650 | 25000 | 25050 | 25050 | 25000 | 871 |
| 583 | 20240924 | 094000 | 1256111550 | 25050 | 25050 | 25050 | 25000 | 102 |
| 584 | 20240924 | 093900 | 1253558450 | 25050 | 25000 | 25050 | 25000 | 992 |
| 585 | 20240924 | 093800 | 1228758150 | 24950 | 25000 | 25000 | 24950 | 104 |
| 586 | 20240924 | 093700 | 1226159250 | 25000 | 25000 | 25000 | 24950 | 2070 |
| 587 | 20240924 | 093600 | 1174431500 | 25000 | 25000 | 25000 | 24950 | 2006 |
| 588 | 20240924 | 093500 | 1124281550 | 25050 | 25050 | 25050 | 25000 | 1547 |
| 589 | 20240924 | 093400 | 1085531850 | 25050 | 25050 | 25050 | 25050 | 0 |
| 590 | 20240924 | 093300 | 1085531850 | 25050 | 25050 | 25050 | 25050 | 0 |
| 591 | 20240924 | 093200 | 1085531850 | 25050 | 25100 | 25100 | 25050 | 370 |
| 592 | 20240924 | 093100 | 1076263100 | 25100 | 25050 | 25100 | 25050 | 151 |
| 593 | 20240924 | 093000 | 1072475000 | 25100 | 25000 | 25100 | 25000 | 1194 |
| 594 | 20240924 | 092900 | 1042526950 | 25000 | 25000 | 25050 | 25000 | 176 |
| 595 | 20240924 | 092800 | 1038126900 | 25000 | 25000 | 25000 | 25000 | 1539 |
| 596 | 20240924 | 092700 | 999651900 | 25000 | 25050 | 25050 | 25000 | 186 |
| 597 | 20240924 | 092600 | 994997600 | 25050 | 25000 | 25050 | 25000 | 54 |
| 598 | 20240924 | 092500 | 993645050 | 25000 | 25050 | 25050 | 25000 | 265 |
| 599 | 20240924 | 092400 | 987017500 | 25050 | 25050 | 25050 | 25050 | 694 |
| 600 | 20240924 | 092300 | 969632800 | 25050 | 25050 | 25050 | 25050 | 554 |
| 601 | 20240924 | 092200 | 955755100 | 25050 | 25100 | 25100 | 25050 | 20 |
| 602 | 20240924 | 092100 | 955253600 | 25100 | 25050 | 25100 | 25050 | 789 |
| 603 | 20240924 | 092000 | 935488600 | 25050 | 25050 | 25100 | 25050 | 662 |
| 604 | 20240924 | 091900 | 918893100 | 25050 | 25100 | 25100 | 25050 | 2496 |
| 605 | 20240924 | 091800 | 856363050 | 25100 | 25100 | 25100 | 25100 | 977 |
| 606 | 20240924 | 091700 | 831840350 | 25100 | 25100 | 25100 | 25100 | 595 |
| 607 | 20240924 | 091600 | 816905850 | 25100 | 25100 | 25100 | 25100 | 739 |
| 608 | 20240924 | 091500 | 798356950 | 25100 | 25150 | 25150 | 25100 | 53 |
| 609 | 20240924 | 091400 | 797026150 | 25100 | 25100 | 25200 | 25100 | 2041 |
| 610 | 20240924 | 091300 | 745770200 | 25150 | 25200 | 25250 | 25150 | 986 |
| 611 | 20240924 | 091200 | 720947500 | 25200 | 25150 | 25250 | 25150 | 5008 |
| 612 | 20240924 | 091100 | 594811850 | 25150 | 25150 | 25200 | 25150 | 1277 |
| 613 | 20240924 | 091000 | 562689350 | 25150 | 25200 | 25200 | 25150 | 1175 |
| 614 | 20240924 | 090900 | 533108700 | 25150 | 25100 | 25200 | 25100 | 580 |
| 615 | 20240924 | 090800 | 518506300 | 25150 | 25100 | 25200 | 25100 | 339 |
| 616 | 20240924 | 090700 | 509982600 | 25200 | 25250 | 25300 | 25100 | 1122 |
| 617 | 20240924 | 090600 | 481680600 | 25200 | 25150 | 25200 | 25100 | 1161 |
| 618 | 20240924 | 090500 | 452425700 | 25150 | 25050 | 25150 | 25050 | 498 |
| 619 | 20240924 | 090400 | 439901500 | 25050 | 25100 | 25200 | 25050 | 2769 |
| 620 | 20240924 | 090300 | 370286500 | 25100 | 25150 | 25150 | 25000 | 332 |
| 621 | 20240924 | 090200 | 361953850 | 25000 | 25150 | 25200 | 25000 | 3296 |
| 622 | 20240924 | 090100 | 279295850 | 25050 | 25000 | 25050 | 25000 | 332 |
| 623 | 20240924 | 090000 | 270988250 | 25000 | 24950 | 25050 | 24950 | 10821 |