31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 184400 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 2191 |
| 3 | 20240923 | 184300 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20240923 | 184200 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20240923 | 184100 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20240923 | 184000 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20240923 | 183900 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20240923 | 183800 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20240923 | 183700 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20240923 | 183600 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20240923 | 183500 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20240923 | 183400 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20240923 | 183300 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20240923 | 183200 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20240923 | 183100 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20240923 | 183000 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20240923 | 182900 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20240923 | 182800 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20240923 | 182700 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20240923 | 182600 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20240923 | 182500 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20240923 | 182400 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20240923 | 182300 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20240923 | 182200 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20240923 | 182100 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20240923 | 182000 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20240923 | 181900 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20240923 | 181800 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20240923 | 181700 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20240923 | 181600 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20240923 | 181500 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20240923 | 181400 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 2191 |
| 33 | 20240923 | 181300 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20240923 | 181200 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20240923 | 181100 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20240923 | 181000 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20240923 | 180900 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20240923 | 180800 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20240923 | 180700 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20240923 | 180600 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20240923 | 180500 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20240923 | 180400 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20240923 | 180300 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20240923 | 180200 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20240923 | 180100 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20240923 | 180000 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20240923 | 175900 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20240923 | 175800 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20240923 | 175700 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20240923 | 175600 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20240923 | 175500 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20240923 | 175400 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20240923 | 175300 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20240923 | 175200 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20240923 | 175100 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20240923 | 175000 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20240923 | 174900 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20240923 | 174800 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20240923 | 174700 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20240923 | 174600 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20240923 | 174500 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20240923 | 174400 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 2191 |
| 63 | 20240923 | 174300 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20240923 | 174200 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20240923 | 174100 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20240923 | 174000 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20240923 | 173900 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20240923 | 173800 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20240923 | 173700 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20240923 | 173600 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20240923 | 173500 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20240923 | 173400 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20240923 | 173300 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20240923 | 173200 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20240923 | 173100 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20240923 | 173000 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20240923 | 172900 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20240923 | 172800 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20240923 | 172700 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20240923 | 172600 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20240923 | 172500 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20240923 | 172400 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20240923 | 172300 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20240923 | 172200 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20240923 | 172100 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20240923 | 172000 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20240923 | 171900 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20240923 | 171800 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20240923 | 171700 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20240923 | 171600 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20240923 | 171500 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20240923 | 171400 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 2191 |
| 93 | 20240923 | 171300 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20240923 | 171200 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20240923 | 171100 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20240923 | 171000 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20240923 | 170900 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20240923 | 170800 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20240923 | 170700 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20240923 | 170600 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20240923 | 170500 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20240923 | 170400 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20240923 | 170300 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20240923 | 170200 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20240923 | 170100 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20240923 | 170000 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20240923 | 165900 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20240923 | 165800 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20240923 | 165700 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20240923 | 165600 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20240923 | 165500 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20240923 | 165400 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20240923 | 165300 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20240923 | 165200 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20240923 | 165100 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20240923 | 165000 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20240923 | 164900 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20240923 | 164800 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20240923 | 164700 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20240923 | 164600 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20240923 | 164500 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20240923 | 164400 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 2191 |
| 123 | 20240923 | 164300 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20240923 | 164200 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20240923 | 164100 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20240923 | 164000 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20240923 | 163900 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20240923 | 163800 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20240923 | 163700 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20240923 | 163600 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20240923 | 163500 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20240923 | 163400 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20240923 | 163300 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20240923 | 163200 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20240923 | 163100 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20240923 | 163000 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20240923 | 162900 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20240923 | 162800 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20240923 | 162700 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20240923 | 162600 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20240923 | 162500 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20240923 | 162400 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20240923 | 162300 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20240923 | 162200 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20240923 | 162100 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20240923 | 162000 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20240923 | 161900 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20240923 | 161800 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20240923 | 161700 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20240923 | 161600 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20240923 | 161500 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20240923 | 161400 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 2191 |
| 153 | 20240923 | 161300 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20240923 | 161200 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20240923 | 161100 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20240923 | 161000 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20240923 | 160900 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20240923 | 160800 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20240923 | 160700 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20240923 | 160600 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20240923 | 160500 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20240923 | 160400 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20240923 | 160300 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20240923 | 160200 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20240923 | 160100 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20240923 | 160000 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20240923 | 155900 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20240923 | 155800 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20240923 | 155700 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20240923 | 155600 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20240923 | 155500 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20240923 | 155400 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20240923 | 155300 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20240923 | 155200 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20240923 | 155100 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20240923 | 155000 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20240923 | 154900 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20240923 | 154800 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20240923 | 154700 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20240923 | 154600 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20240923 | 154500 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20240923 | 154400 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 2191 |
| 183 | 20240923 | 154300 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20240923 | 154200 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20240923 | 154100 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20240923 | 154000 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20240923 | 153900 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20240923 | 153800 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20240923 | 153700 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20240923 | 153600 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20240923 | 153500 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20240923 | 153400 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20240923 | 153300 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20240923 | 153200 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20240923 | 153100 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20240923 | 153000 | 2008851850 | 24950 | 24950 | 24950 | 24950 | 2191 |
| 197 | 20240923 | 152900 | 1954186400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 198 | 20240923 | 152800 | 1954186400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 199 | 20240923 | 152700 | 1954186400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 200 | 20240923 | 152600 | 1954186400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 201 | 20240923 | 152500 | 1954186400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 202 | 20240923 | 152400 | 1954186400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 203 | 20240923 | 152300 | 1954186400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 204 | 20240923 | 152200 | 1954186400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 205 | 20240923 | 152100 | 1954186400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 206 | 20240923 | 152000 | 1954186400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 207 | 20240923 | 151900 | 1954186400 | 25050 | 25000 | 25050 | 25000 | 1382 |
| 208 | 20240923 | 151800 | 1919621100 | 25000 | 25000 | 25000 | 24950 | 294 |
| 209 | 20240923 | 151700 | 1912271600 | 25000 | 24950 | 25000 | 24950 | 504 |
| 210 | 20240923 | 151600 | 1899680350 | 25000 | 24950 | 25000 | 24950 | 181 |
| 211 | 20240923 | 151500 | 1895160400 | 24950 | 24950 | 24950 | 24950 | 260 |
| 212 | 20240923 | 151400 | 1888673400 | 24950 | 24950 | 25000 | 24950 | 9 |
| 213 | 20240923 | 151300 | 1888448600 | 24950 | 24950 | 25000 | 24950 | 426 |
| 214 | 20240923 | 151200 | 1877819000 | 25000 | 25000 | 25000 | 25000 | 20 |
| 215 | 20240923 | 151100 | 1877319000 | 24950 | 24950 | 24950 | 24950 | 90 |
| 216 | 20240923 | 151000 | 1875073500 | 24950 | 25000 | 25000 | 24950 | 131 |
| 217 | 20240923 | 150900 | 1871804000 | 24950 | 25000 | 25000 | 24950 | 6 |
| 218 | 20240923 | 150800 | 1871654050 | 25000 | 24950 | 25000 | 24950 | 219 |
| 219 | 20240923 | 150700 | 1866183700 | 25000 | 24950 | 25000 | 24950 | 97 |
| 220 | 20240923 | 150600 | 1863763100 | 25000 | 24950 | 25000 | 24950 | 96 |
| 221 | 20240923 | 150500 | 1861367800 | 24950 | 25000 | 25000 | 24950 | 402 |
| 222 | 20240923 | 150400 | 1851337750 | 25000 | 25000 | 25000 | 25000 | 31 |
| 223 | 20240923 | 150300 | 1850562750 | 25000 | 24950 | 25000 | 24950 | 91 |
| 224 | 20240923 | 150200 | 1848292150 | 25000 | 25000 | 25000 | 25000 | 31 |
| 225 | 20240923 | 150100 | 1847517150 | 24950 | 25000 | 25000 | 24950 | 83 |
| 226 | 20240923 | 150000 | 1845446150 | 24950 | 24950 | 25000 | 24950 | 123 |
| 227 | 20240923 | 145900 | 1842375750 | 24950 | 25000 | 25000 | 24950 | 13 |
| 228 | 20240923 | 145800 | 1842050800 | 25000 | 24950 | 25000 | 24950 | 438 |
| 229 | 20240923 | 145700 | 1831102300 | 24950 | 24950 | 24950 | 24950 | 21 |
| 230 | 20240923 | 145600 | 1830578350 | 24950 | 25000 | 25000 | 24950 | 43 |
| 231 | 20240923 | 145500 | 1829503450 | 24950 | 24950 | 25000 | 24950 | 4 |
| 232 | 20240923 | 145400 | 1829403600 | 24950 | 25000 | 25000 | 24950 | 32 |
| 233 | 20240923 | 145300 | 1828603650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 234 | 20240923 | 145200 | 1828603650 | 25000 | 25000 | 25000 | 25000 | 125 |
| 235 | 20240923 | 145100 | 1825478650 | 25000 | 25000 | 25000 | 25000 | 103 |
| 236 | 20240923 | 145000 | 1822903650 | 25000 | 25000 | 25000 | 25000 | 34 |
| 237 | 20240923 | 144900 | 1822053650 | 25000 | 25000 | 25000 | 25000 | 10 |
| 238 | 20240923 | 144800 | 1821803650 | 25000 | 25000 | 25000 | 25000 | 1564 |
| 239 | 20240923 | 144700 | 1782703650 | 25000 | 25000 | 25000 | 25000 | 788 |
| 240 | 20240923 | 144600 | 1763003650 | 25000 | 25050 | 25050 | 25000 | 5559 |
| 241 | 20240923 | 144500 | 1624025950 | 25000 | 25000 | 25000 | 25000 | 52 |
| 242 | 20240923 | 144400 | 1622725950 | 25000 | 25000 | 25000 | 25000 | 2 |
| 243 | 20240923 | 144300 | 1622675950 | 25000 | 25000 | 25000 | 25000 | 1 |
| 244 | 20240923 | 144200 | 1622650950 | 25050 | 25050 | 25050 | 25000 | 145 |
| 245 | 20240923 | 144100 | 1619018800 | 25050 | 25000 | 25050 | 25000 | 5 |
| 246 | 20240923 | 144000 | 1618893700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 247 | 20240923 | 143900 | 1618893700 | 25000 | 25000 | 25000 | 25000 | 4 |
| 248 | 20240923 | 143800 | 1618793700 | 25050 | 25050 | 25050 | 25050 | 1 |
| 249 | 20240923 | 143700 | 1618768650 | 25050 | 25050 | 25050 | 25050 | 2 |
| 250 | 20240923 | 143600 | 1618718550 | 25000 | 25050 | 25050 | 25000 | 119 |
| 251 | 20240923 | 143500 | 1615743450 | 25050 | 25000 | 25050 | 25000 | 106 |
| 252 | 20240923 | 143400 | 1613093150 | 25050 | 25050 | 25050 | 25050 | 0 |
| 253 | 20240923 | 143300 | 1613093150 | 25050 | 25050 | 25050 | 25050 | 3 |
| 254 | 20240923 | 143200 | 1613018000 | 25050 | 25050 | 25050 | 25050 | 279 |
| 255 | 20240923 | 143100 | 1606029050 | 25050 | 25050 | 25050 | 25050 | 3 |
| 256 | 20240923 | 143000 | 1605953900 | 25050 | 25050 | 25050 | 25050 | 37 |
| 257 | 20240923 | 142900 | 1605027050 | 25050 | 25050 | 25050 | 25050 | 2 |
| 258 | 20240923 | 142800 | 1604976950 | 25050 | 25050 | 25050 | 25050 | 74 |
| 259 | 20240923 | 142700 | 1603123250 | 25050 | 25050 | 25050 | 25050 | 2 |
| 260 | 20240923 | 142600 | 1603073150 | 25050 | 25050 | 25050 | 25050 | 37 |
| 261 | 20240923 | 142500 | 1602146300 | 25050 | 25050 | 25050 | 25050 | 40 |
| 262 | 20240923 | 142400 | 1601144300 | 25050 | 25000 | 25050 | 25000 | 64 |
| 263 | 20240923 | 142300 | 1599544100 | 25050 | 25050 | 25050 | 25050 | 2 |
| 264 | 20240923 | 142200 | 1599494000 | 25050 | 25050 | 25050 | 25050 | 37 |
| 265 | 20240923 | 142100 | 1598567150 | 25050 | 25050 | 25050 | 25050 | 129 |
| 266 | 20240923 | 142000 | 1595335700 | 25050 | 25050 | 25050 | 25000 | 39 |
| 267 | 20240923 | 141900 | 1594358800 | 25050 | 25100 | 25100 | 25050 | 957 |
| 268 | 20240923 | 141800 | 1570385800 | 25100 | 25050 | 25100 | 25050 | 5 |
| 269 | 20240923 | 141700 | 1570260400 | 25100 | 25100 | 25100 | 25100 | 1 |
| 270 | 20240923 | 141600 | 1570235300 | 25050 | 25050 | 25050 | 25050 | 49 |
| 271 | 20240923 | 141500 | 1569007850 | 25050 | 25050 | 25050 | 25050 | 42 |
| 272 | 20240923 | 141400 | 1567955750 | 25050 | 25050 | 25050 | 25050 | 237 |
| 273 | 20240923 | 141300 | 1562018900 | 25050 | 25050 | 25050 | 25050 | 6 |
| 274 | 20240923 | 141200 | 1561868600 | 25050 | 25050 | 25050 | 25050 | 200 |
| 275 | 20240923 | 141100 | 1556858600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 276 | 20240923 | 141000 | 1556858600 | 25050 | 25050 | 25050 | 25050 | 11 |
| 277 | 20240923 | 140900 | 1556583050 | 25100 | 25100 | 25100 | 25100 | 1003 |
| 278 | 20240923 | 140800 | 1531407750 | 25050 | 25100 | 25100 | 25050 | 326 |
| 279 | 20240923 | 140700 | 1523226350 | 25050 | 25050 | 25050 | 25050 | 201 |
| 280 | 20240923 | 140600 | 1518191300 | 25050 | 25050 | 25100 | 25050 | 944 |
| 281 | 20240923 | 140500 | 1494528950 | 25100 | 25050 | 25100 | 25050 | 11 |
| 282 | 20240923 | 140400 | 1494253350 | 25050 | 25050 | 25100 | 25050 | 871 |
| 283 | 20240923 | 140300 | 1472419800 | 25050 | 25100 | 25100 | 25050 | 220 |
| 284 | 20240923 | 140200 | 1466897850 | 25100 | 25100 | 25100 | 25050 | 26 |
| 285 | 20240923 | 140100 | 1466245850 | 25100 | 25100 | 25100 | 25100 | 1 |
| 286 | 20240923 | 140000 | 1466220750 | 25100 | 25050 | 25100 | 25050 | 12 |
| 287 | 20240923 | 135900 | 1465919600 | 25050 | 25100 | 25100 | 25050 | 85 |
| 288 | 20240923 | 135800 | 1463790100 | 25100 | 25100 | 25100 | 25050 | 303 |
| 289 | 20240923 | 135700 | 1456184850 | 25100 | 25100 | 25100 | 25100 | 58 |
| 290 | 20240923 | 135600 | 1454729050 | 25100 | 25050 | 25100 | 25050 | 3143 |
| 291 | 20240923 | 135500 | 1375991750 | 25050 | 25050 | 25050 | 25000 | 189 |
| 292 | 20240923 | 135400 | 1371257800 | 25050 | 25050 | 25050 | 25050 | 0 |
| 293 | 20240923 | 135300 | 1371257800 | 25050 | 25050 | 25050 | 25050 | 190 |
| 294 | 20240923 | 135200 | 1366498300 | 25050 | 25000 | 25050 | 25000 | 5 |
| 295 | 20240923 | 135100 | 1366373250 | 25050 | 25050 | 25050 | 25050 | 3 |
| 296 | 20240923 | 135000 | 1366298100 | 25050 | 25000 | 25050 | 25000 | 114 |
| 297 | 20240923 | 134900 | 1363442750 | 25050 | 25050 | 25050 | 25050 | 27 |
| 298 | 20240923 | 134800 | 1362766400 | 25000 | 25050 | 25050 | 25000 | 184 |
| 299 | 20240923 | 134700 | 1358158850 | 25050 | 25050 | 25050 | 25050 | 3 |
| 300 | 20240923 | 134600 | 1358083700 | 25050 | 25050 | 25050 | 25050 | 1 |
| 301 | 20240923 | 134500 | 1358058650 | 25050 | 25050 | 25050 | 25000 | 166 |
| 302 | 20240923 | 134400 | 1353905400 | 25000 | 25000 | 25000 | 25000 | 223 |
| 303 | 20240923 | 134300 | 1348330400 | 25050 | 25050 | 25050 | 25000 | 322 |
| 304 | 20240923 | 134200 | 1340265300 | 25000 | 25000 | 25000 | 25000 | 26 |
| 305 | 20240923 | 134100 | 1339615300 | 24950 | 25050 | 25050 | 24950 | 13 |
| 306 | 20240923 | 134000 | 1339290850 | 25050 | 25000 | 25050 | 25000 | 300 |
| 307 | 20240923 | 133900 | 1331779400 | 24950 | 25000 | 25000 | 24950 | 404 |
| 308 | 20240923 | 133800 | 1321699400 | 25000 | 24950 | 25000 | 24950 | 141 |
| 309 | 20240923 | 133700 | 1318179550 | 25000 | 25000 | 25000 | 25000 | 414 |
| 310 | 20240923 | 133600 | 1307829550 | 25000 | 25000 | 25000 | 25000 | 785 |
| 311 | 20240923 | 133500 | 1288204550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 312 | 20240923 | 133400 | 1288204550 | 25050 | 25050 | 25050 | 25050 | 5 |
| 313 | 20240923 | 133300 | 1288079300 | 25050 | 25050 | 25050 | 25000 | 78 |
| 314 | 20240923 | 133200 | 1286125650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 315 | 20240923 | 133100 | 1286125650 | 25000 | 25000 | 25000 | 25000 | 1 |
| 316 | 20240923 | 133000 | 1286100650 | 25050 | 25050 | 25050 | 25000 | 94 |
| 317 | 20240923 | 132900 | 1283748450 | 25050 | 25050 | 25050 | 25000 | 349 |
| 318 | 20240923 | 132800 | 1275018500 | 25050 | 25050 | 25050 | 25050 | 4 |
| 319 | 20240923 | 132700 | 1274918300 | 25000 | 25000 | 25000 | 25000 | 2491 |
| 320 | 20240923 | 132600 | 1212643300 | 25000 | 25000 | 25000 | 25000 | 8 |
| 321 | 20240923 | 132500 | 1212443300 | 25000 | 25000 | 25000 | 25000 | 0 |
| 322 | 20240923 | 132400 | 1212443300 | 25000 | 25000 | 25000 | 25000 | 1 |
| 323 | 20240923 | 132300 | 1212418300 | 24950 | 24950 | 24950 | 24950 | 35 |
| 324 | 20240923 | 132200 | 1211545050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 325 | 20240923 | 132100 | 1211545050 | 24950 | 25000 | 25000 | 24950 | 77 |
| 326 | 20240923 | 132000 | 1209621550 | 25000 | 25000 | 25000 | 25000 | 1 |
| 327 | 20240923 | 131900 | 1209596550 | 25000 | 25000 | 25000 | 25000 | 1 |
| 328 | 20240923 | 131800 | 1209571550 | 25000 | 25000 | 25000 | 25000 | 22 |
| 329 | 20240923 | 131700 | 1209021550 | 24950 | 24950 | 25000 | 24950 | 124 |
| 330 | 20240923 | 131600 | 1205925800 | 25000 | 25000 | 25000 | 25000 | 3 |
| 331 | 20240923 | 131500 | 1205850800 | 25000 | 25000 | 25000 | 25000 | 1 |
| 332 | 20240923 | 131400 | 1205825800 | 24950 | 24950 | 24950 | 24950 | 44 |
| 333 | 20240923 | 131300 | 1204728000 | 24950 | 24950 | 24950 | 24950 | 151 |
| 334 | 20240923 | 131200 | 1200960550 | 24950 | 24950 | 24950 | 24900 | 1025 |
| 335 | 20240923 | 131100 | 1175386850 | 24950 | 24950 | 24950 | 24950 | 73 |
| 336 | 20240923 | 131000 | 1173565500 | 24950 | 24950 | 24950 | 24950 | 462 |
| 337 | 20240923 | 130900 | 1162038600 | 24950 | 24950 | 24950 | 24950 | 165 |
| 338 | 20240923 | 130800 | 1157921850 | 24950 | 24950 | 24950 | 24950 | 2 |
| 339 | 20240923 | 130700 | 1157871950 | 24950 | 24950 | 24950 | 24950 | 6 |
| 340 | 20240923 | 130600 | 1157722250 | 24950 | 24950 | 24950 | 24950 | 52 |
| 341 | 20240923 | 130500 | 1156424850 | 24950 | 24950 | 24950 | 24950 | 3 |
| 342 | 20240923 | 130400 | 1156350000 | 24950 | 24950 | 24950 | 24950 | 15 |
| 343 | 20240923 | 130300 | 1155975750 | 24950 | 24950 | 24950 | 24950 | 37 |
| 344 | 20240923 | 130200 | 1155052600 | 24900 | 24950 | 24950 | 24900 | 773 |
| 345 | 20240923 | 130100 | 1135766500 | 24950 | 24950 | 24950 | 24950 | 1 |
| 346 | 20240923 | 130000 | 1135741550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 347 | 20240923 | 125900 | 1135741550 | 24900 | 24950 | 24950 | 24900 | 41 |
| 348 | 20240923 | 125800 | 1134720600 | 24950 | 24950 | 24950 | 24950 | 1 |
| 349 | 20240923 | 125700 | 1134695650 | 24950 | 24950 | 24950 | 24950 | 1 |
| 350 | 20240923 | 125600 | 1134670700 | 24950 | 24950 | 24950 | 24950 | 1 |
| 351 | 20240923 | 125500 | 1134645750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 352 | 20240923 | 125400 | 1134645750 | 24950 | 24950 | 24950 | 24950 | 75 |
| 353 | 20240923 | 125300 | 1132774500 | 24950 | 24950 | 24950 | 24950 | 184 |
| 354 | 20240923 | 125200 | 1128183700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 355 | 20240923 | 125100 | 1128183700 | 24950 | 24950 | 24950 | 24950 | 410 |
| 356 | 20240923 | 125000 | 1117954200 | 24950 | 24950 | 24950 | 24950 | 3 |
| 357 | 20240923 | 124900 | 1117879350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 358 | 20240923 | 124800 | 1117879350 | 24950 | 24950 | 24950 | 24950 | 2 |
| 359 | 20240923 | 124700 | 1117829450 | 24950 | 24950 | 24950 | 24950 | 55 |
| 360 | 20240923 | 124600 | 1116457200 | 24900 | 25000 | 25000 | 24900 | 4 |
| 361 | 20240923 | 124500 | 1116357300 | 25000 | 24900 | 25000 | 24900 | 33 |
| 362 | 20240923 | 124400 | 1115534400 | 24950 | 24950 | 24950 | 24950 | 1987 |
| 363 | 20240923 | 124300 | 1065958750 | 24900 | 24900 | 24900 | 24900 | 529 |
| 364 | 20240923 | 124200 | 1052786650 | 24900 | 24900 | 24900 | 24900 | 49 |
| 365 | 20240923 | 124100 | 1051566550 | 24900 | 24900 | 24900 | 24900 | 1 |
| 366 | 20240923 | 124000 | 1051541650 | 24900 | 24850 | 24900 | 24850 | 60 |
| 367 | 20240923 | 123900 | 1050048650 | 24900 | 24900 | 24900 | 24900 | 74 |
| 368 | 20240923 | 123800 | 1048206050 | 24900 | 24900 | 24900 | 24900 | 36 |
| 369 | 20240923 | 123700 | 1047309650 | 24900 | 24900 | 24900 | 24900 | 30 |
| 370 | 20240923 | 123600 | 1046562650 | 24900 | 24950 | 24950 | 24900 | 140 |
| 371 | 20240923 | 123500 | 1043076350 | 24950 | 24950 | 24950 | 24950 | 1 |
| 372 | 20240923 | 123400 | 1043051400 | 24950 | 24950 | 24950 | 24950 | 40 |
| 373 | 20240923 | 123300 | 1042053400 | 24950 | 24900 | 24950 | 24900 | 14 |
| 374 | 20240923 | 123200 | 1041704300 | 24850 | 24850 | 24850 | 24850 | 2 |
| 375 | 20240923 | 123100 | 1041654600 | 24850 | 24900 | 24900 | 24850 | 963 |
| 376 | 20240923 | 123000 | 1017723500 | 24900 | 24900 | 24900 | 24850 | 742 |
| 377 | 20240923 | 122900 | 999280750 | 24900 | 24900 | 24900 | 24850 | 67 |
| 378 | 20240923 | 122800 | 997612500 | 24900 | 24900 | 24900 | 24900 | 39 |
| 379 | 20240923 | 122700 | 996641400 | 24900 | 24900 | 24900 | 24900 | 29 |
| 380 | 20240923 | 122600 | 995919300 | 24900 | 24900 | 24900 | 24900 | 2 |
| 381 | 20240923 | 122500 | 995869500 | 24900 | 24900 | 24900 | 24900 | 347 |
| 382 | 20240923 | 122400 | 987229200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 383 | 20240923 | 122300 | 987229200 | 24900 | 24900 | 24900 | 24900 | 2 |
| 384 | 20240923 | 122200 | 987179400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 385 | 20240923 | 122100 | 987179400 | 24900 | 24950 | 24950 | 24900 | 25 |
| 386 | 20240923 | 122000 | 986556650 | 24900 | 24900 | 24900 | 24900 | 3 |
| 387 | 20240923 | 121900 | 986481950 | 24900 | 24900 | 24900 | 24900 | 93 |
| 388 | 20240923 | 121800 | 984166250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 389 | 20240923 | 121700 | 984166250 | 24900 | 24900 | 24900 | 24900 | 100 |
| 390 | 20240923 | 121600 | 981676250 | 24900 | 24900 | 24900 | 24900 | 364 |
| 391 | 20240923 | 121500 | 972612650 | 24900 | 24900 | 24900 | 24900 | 38 |
| 392 | 20240923 | 121400 | 971666450 | 24900 | 24900 | 24900 | 24900 | 2 |
| 393 | 20240923 | 121300 | 971616650 | 24900 | 24900 | 24900 | 24900 | 49 |
| 394 | 20240923 | 121200 | 970396550 | 24900 | 24900 | 24900 | 24900 | 189 |
| 395 | 20240923 | 121100 | 965690450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 396 | 20240923 | 121000 | 965690450 | 24900 | 24900 | 24900 | 24900 | 3 |
| 397 | 20240923 | 120900 | 965615750 | 24900 | 24900 | 24900 | 24900 | 117 |
| 398 | 20240923 | 120800 | 962702450 | 24900 | 24900 | 24900 | 24900 | 2 |
| 399 | 20240923 | 120700 | 962652650 | 24850 | 24850 | 24850 | 24850 | 1 |
| 400 | 20240923 | 120600 | 962627800 | 24850 | 24900 | 24900 | 24850 | 4 |
| 401 | 20240923 | 120500 | 962528250 | 24900 | 24850 | 24900 | 24850 | 11 |
| 402 | 20240923 | 120400 | 962254650 | 24900 | 24900 | 24900 | 24900 | 29 |
| 403 | 20240923 | 120300 | 961532550 | 24850 | 24900 | 24900 | 24850 | 133 |
| 404 | 20240923 | 120200 | 958220900 | 24900 | 24900 | 24900 | 24900 | 51 |
| 405 | 20240923 | 120100 | 956951000 | 24900 | 24900 | 24900 | 24850 | 3 |
| 406 | 20240923 | 120000 | 956876350 | 24900 | 24900 | 24900 | 24900 | 52 |
| 407 | 20240923 | 115900 | 955581550 | 24900 | 24900 | 24900 | 24900 | 1 |
| 408 | 20240923 | 115800 | 955556650 | 24900 | 24900 | 24900 | 24900 | 2 |
| 409 | 20240923 | 115700 | 955506850 | 24900 | 24900 | 24900 | 24900 | 1 |
| 410 | 20240923 | 115600 | 955481950 | 24900 | 24900 | 24900 | 24900 | 3 |
| 411 | 20240923 | 115500 | 955407250 | 24900 | 24850 | 24900 | 24850 | 3 |
| 412 | 20240923 | 115400 | 955332650 | 24850 | 24800 | 24850 | 24800 | 60 |
| 413 | 20240923 | 115300 | 953842950 | 24900 | 24850 | 24900 | 24850 | 45 |
| 414 | 20240923 | 115200 | 952724600 | 24900 | 24900 | 24900 | 24900 | 2 |
| 415 | 20240923 | 115100 | 952674800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 416 | 20240923 | 115000 | 952674800 | 24850 | 24850 | 24850 | 24850 | 157 |
| 417 | 20240923 | 114900 | 948773350 | 24850 | 24900 | 24900 | 24850 | 2014 |
| 418 | 20240923 | 114800 | 898725150 | 24800 | 24800 | 24800 | 24800 | 1 |
| 419 | 20240923 | 114700 | 898700350 | 24900 | 24900 | 24900 | 24850 | 1722 |
| 420 | 20240923 | 114600 | 855906050 | 24900 | 24900 | 24900 | 24900 | 66 |
| 421 | 20240923 | 114500 | 854262650 | 24900 | 24900 | 24900 | 24900 | 2 |
| 422 | 20240923 | 114400 | 854212850 | 24900 | 24900 | 24900 | 24900 | 5 |
| 423 | 20240923 | 114300 | 854088350 | 24850 | 24850 | 24850 | 24850 | 258 |
| 424 | 20240923 | 114200 | 847677050 | 24850 | 24900 | 24900 | 24850 | 55 |
| 425 | 20240923 | 114100 | 846310200 | 24900 | 24900 | 24900 | 24850 | 95 |
| 426 | 20240923 | 114000 | 843944750 | 24900 | 24900 | 24900 | 24900 | 40 |
| 427 | 20240923 | 113900 | 842948750 | 24900 | 24900 | 24900 | 24900 | 2 |
| 428 | 20240923 | 113800 | 842898950 | 24900 | 24900 | 24900 | 24900 | 83 |
| 429 | 20240923 | 113700 | 840832250 | 24900 | 24900 | 24900 | 24900 | 7 |
| 430 | 20240923 | 113600 | 840657950 | 24900 | 24900 | 24900 | 24900 | 15 |
| 431 | 20240923 | 113500 | 840284450 | 24900 | 24900 | 24900 | 24900 | 11 |
| 432 | 20240923 | 113400 | 840010550 | 24900 | 24900 | 24900 | 24900 | 47 |
| 433 | 20240923 | 113300 | 838840250 | 24900 | 24900 | 24900 | 24900 | 33 |
| 434 | 20240923 | 113200 | 838018550 | 24900 | 24900 | 24900 | 24900 | 52 |
| 435 | 20240923 | 113100 | 836723750 | 24850 | 24900 | 24900 | 24850 | 108 |
| 436 | 20240923 | 113000 | 834034950 | 24900 | 24900 | 24900 | 24900 | 39 |
| 437 | 20240923 | 112900 | 833063850 | 24900 | 24900 | 24900 | 24900 | 5 |
| 438 | 20240923 | 112800 | 832939350 | 24900 | 24900 | 24900 | 24900 | 3 |
| 439 | 20240923 | 112700 | 832864650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 440 | 20240923 | 112600 | 832864650 | 24900 | 24900 | 24900 | 24900 | 2 |
| 441 | 20240923 | 112500 | 832814850 | 24900 | 24900 | 24900 | 24850 | 142 |
| 442 | 20240923 | 112400 | 829284050 | 24900 | 24950 | 24950 | 24900 | 2 |
| 443 | 20240923 | 112300 | 829234200 | 24950 | 24900 | 24950 | 24850 | 117 |
| 444 | 20240923 | 112200 | 826323950 | 24900 | 24950 | 24950 | 24850 | 85 |
| 445 | 20240923 | 112100 | 824207500 | 24900 | 24900 | 24900 | 24900 | 54 |
| 446 | 20240923 | 112000 | 822862900 | 24900 | 24900 | 24900 | 24900 | 101 |
| 447 | 20240923 | 111900 | 820348000 | 24900 | 24900 | 24900 | 24900 | 56 |
| 448 | 20240923 | 111800 | 818953600 | 24850 | 24900 | 24900 | 24850 | 52 |
| 449 | 20240923 | 111700 | 817658850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 450 | 20240923 | 111600 | 817658850 | 24850 | 24900 | 24900 | 24850 | 15 |
| 451 | 20240923 | 111500 | 817285400 | 24900 | 24900 | 24900 | 24900 | 1 |
| 452 | 20240923 | 111400 | 817260500 | 24900 | 24900 | 24900 | 24900 | 46 |
| 453 | 20240923 | 111300 | 816115100 | 24900 | 24900 | 24900 | 24900 | 56 |
| 454 | 20240923 | 111200 | 814720700 | 24900 | 24900 | 24900 | 24900 | 1 |
| 455 | 20240923 | 111100 | 814695800 | 24900 | 24900 | 24900 | 24900 | 38 |
| 456 | 20240923 | 111000 | 813749600 | 24900 | 24900 | 24900 | 24900 | 3 |
| 457 | 20240923 | 110900 | 813674900 | 24900 | 24900 | 24900 | 24900 | 992 |
| 458 | 20240923 | 110800 | 788974100 | 24900 | 24900 | 24900 | 24900 | 1 |
| 459 | 20240923 | 110700 | 788949200 | 24950 | 24950 | 24950 | 24950 | 9 |
| 460 | 20240923 | 110600 | 788724650 | 24950 | 24950 | 24950 | 24950 | 4 |
| 461 | 20240923 | 110500 | 788624850 | 24950 | 24950 | 24950 | 24950 | 2 |
| 462 | 20240923 | 110400 | 788574950 | 24950 | 24950 | 24950 | 24950 | 2 |
| 463 | 20240923 | 110300 | 788525050 | 24950 | 24950 | 24950 | 24950 | 1 |
| 464 | 20240923 | 110200 | 788500100 | 24950 | 24950 | 24950 | 24950 | 31 |
| 465 | 20240923 | 110100 | 787726650 | 24950 | 24950 | 24950 | 24950 | 7 |
| 466 | 20240923 | 110000 | 787552000 | 24900 | 24950 | 24950 | 24900 | 112 |
| 467 | 20240923 | 105900 | 784763150 | 24950 | 24950 | 24950 | 24950 | 1 |
| 468 | 20240923 | 105800 | 784738200 | 24950 | 24950 | 24950 | 24950 | 59 |
| 469 | 20240923 | 105700 | 783266150 | 24950 | 25000 | 25000 | 24900 | 1911 |
| 470 | 20240923 | 105600 | 735677700 | 25000 | 25000 | 25000 | 25000 | 1 |
| 471 | 20240923 | 105500 | 735652700 | 25000 | 24900 | 25000 | 24900 | 38 |
| 472 | 20240923 | 105400 | 734702800 | 24950 | 25000 | 25000 | 24950 | 10 |
| 473 | 20240923 | 105300 | 734453250 | 25000 | 25000 | 25000 | 25000 | 41 |
| 474 | 20240923 | 105200 | 733428250 | 25000 | 24950 | 25000 | 24950 | 15 |
| 475 | 20240923 | 105100 | 733053700 | 24950 | 24950 | 24950 | 24950 | 56 |
| 476 | 20240923 | 105000 | 731656500 | 24950 | 24950 | 24950 | 24950 | 502 |
| 477 | 20240923 | 104900 | 719131600 | 24950 | 24950 | 24950 | 24950 | 29 |
| 478 | 20240923 | 104800 | 718408050 | 24950 | 24950 | 24950 | 24950 | 110 |
| 479 | 20240923 | 104700 | 715663550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 480 | 20240923 | 104600 | 715663550 | 24950 | 24950 | 24950 | 24900 | 621 |
| 481 | 20240923 | 104500 | 700173050 | 24950 | 24950 | 24950 | 24950 | 159 |
| 482 | 20240923 | 104400 | 696206000 | 24900 | 24950 | 24950 | 24900 | 181 |
| 483 | 20240923 | 104300 | 691698950 | 24950 | 24950 | 24950 | 24950 | 1 |
| 484 | 20240923 | 104200 | 691674000 | 24950 | 24950 | 24950 | 24950 | 2 |
| 485 | 20240923 | 104100 | 691624100 | 24950 | 24950 | 24950 | 24950 | 101 |
| 486 | 20240923 | 104000 | 689104150 | 24950 | 24950 | 24950 | 24950 | 38 |
| 487 | 20240923 | 103900 | 688156050 | 24950 | 24950 | 24950 | 24950 | 53 |
| 488 | 20240923 | 103800 | 686833700 | 24900 | 24900 | 24950 | 24900 | 21 |
| 489 | 20240923 | 103700 | 686310750 | 24950 | 24900 | 24950 | 24900 | 1048 |
| 490 | 20240923 | 103600 | 660213000 | 24950 | 24950 | 24950 | 24950 | 5 |
| 491 | 20240923 | 103500 | 660088250 | 24950 | 25000 | 25000 | 24950 | 53 |
| 492 | 20240923 | 103400 | 658763300 | 25000 | 25000 | 25000 | 25000 | 55 |
| 493 | 20240923 | 103300 | 657388300 | 25000 | 24950 | 25000 | 24950 | 136 |
| 494 | 20240923 | 103200 | 653995050 | 24950 | 24950 | 24950 | 24950 | 453 |
| 495 | 20240923 | 103100 | 642692700 | 24950 | 24950 | 24950 | 24950 | 256 |
| 496 | 20240923 | 103000 | 636305500 | 24950 | 24950 | 24950 | 24950 | 25 |
| 497 | 20240923 | 102900 | 635681750 | 24950 | 24900 | 24950 | 24900 | 221 |
| 498 | 20240923 | 102800 | 630168300 | 24900 | 24900 | 24900 | 24900 | 11 |
| 499 | 20240923 | 102700 | 629894400 | 24950 | 24950 | 24950 | 24950 | 3 |
| 500 | 20240923 | 102600 | 629819550 | 24950 | 24950 | 24950 | 24950 | 10 |
| 501 | 20240923 | 102500 | 629570050 | 24950 | 24950 | 24950 | 24950 | 24 |
| 502 | 20240923 | 102400 | 628971250 | 24950 | 24950 | 24950 | 24950 | 92 |
| 503 | 20240923 | 102300 | 626675850 | 24950 | 24950 | 24950 | 24950 | 78 |
| 504 | 20240923 | 102200 | 624729750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 505 | 20240923 | 102100 | 624729750 | 24900 | 24950 | 24950 | 24900 | 38 |
| 506 | 20240923 | 102000 | 623781700 | 24950 | 24900 | 24950 | 24900 | 5 |
| 507 | 20240923 | 101900 | 623657000 | 24950 | 24900 | 24950 | 24900 | 36 |
| 508 | 20240923 | 101800 | 622760550 | 24950 | 24900 | 24950 | 24900 | 510 |
| 509 | 20240923 | 101700 | 610061050 | 24900 | 25000 | 25000 | 24900 | 42 |
| 510 | 20240923 | 101600 | 609013150 | 25000 | 24950 | 25000 | 24900 | 60 |
| 511 | 20240923 | 101500 | 607515350 | 24950 | 24950 | 24950 | 24950 | 1 |
| 512 | 20240923 | 101400 | 607490400 | 24950 | 24900 | 24950 | 24900 | 150 |
| 513 | 20240923 | 101300 | 603747950 | 24900 | 24950 | 24950 | 24900 | 133 |
| 514 | 20240923 | 101200 | 600429700 | 24950 | 24950 | 24950 | 24950 | 42 |
| 515 | 20240923 | 101100 | 599381800 | 24950 | 24950 | 24950 | 24950 | 79 |
| 516 | 20240923 | 101000 | 597410750 | 24950 | 24950 | 24950 | 24950 | 438 |
| 517 | 20240923 | 100900 | 586482650 | 24950 | 24950 | 24950 | 24900 | 459 |
| 518 | 20240923 | 100800 | 575032450 | 24950 | 24950 | 24950 | 24950 | 47 |
| 519 | 20240923 | 100700 | 573859800 | 24950 | 24950 | 24950 | 24950 | 3 |
| 520 | 20240923 | 100600 | 573784950 | 24950 | 24950 | 24950 | 24950 | 3 |
| 521 | 20240923 | 100500 | 573710100 | 24950 | 24900 | 24950 | 24900 | 330 |
| 522 | 20240923 | 100400 | 565493050 | 24950 | 24950 | 24950 | 24950 | 2 |
| 523 | 20240923 | 100300 | 565443150 | 24950 | 24950 | 24950 | 24950 | 130 |
| 524 | 20240923 | 100200 | 562199650 | 24950 | 24950 | 24950 | 24950 | 10 |
| 525 | 20240923 | 100100 | 561950150 | 24950 | 24900 | 24950 | 24900 | 138 |
| 526 | 20240923 | 100000 | 558512050 | 24900 | 24900 | 24950 | 24900 | 1069 |
| 527 | 20240923 | 095900 | 531890600 | 24900 | 24900 | 24900 | 24900 | 1 |
| 528 | 20240923 | 095800 | 531865700 | 24950 | 24950 | 24950 | 24950 | 53 |
| 529 | 20240923 | 095700 | 530543350 | 24950 | 24950 | 24950 | 24900 | 153 |
| 530 | 20240923 | 095600 | 526731000 | 24950 | 24950 | 24950 | 24950 | 176 |
| 531 | 20240923 | 095500 | 522339800 | 24950 | 24950 | 24950 | 24950 | 85 |
| 532 | 20240923 | 095400 | 520219050 | 24950 | 24950 | 24950 | 24950 | 1 |
| 533 | 20240923 | 095300 | 520194100 | 24900 | 24950 | 24950 | 24900 | 41 |
| 534 | 20240923 | 095200 | 519171300 | 24950 | 24950 | 24950 | 24950 | 247 |
| 535 | 20240923 | 095100 | 513008650 | 25000 | 24950 | 25000 | 24950 | 329 |
| 536 | 20240923 | 095000 | 504789900 | 24900 | 24900 | 24950 | 24900 | 227 |
| 537 | 20240923 | 094900 | 499137250 | 24900 | 24900 | 24900 | 24900 | 23 |
| 538 | 20240923 | 094800 | 498564550 | 24950 | 24950 | 24950 | 24950 | 50 |
| 539 | 20240923 | 094700 | 497317050 | 24900 | 24900 | 25000 | 24900 | 221 |
| 540 | 20240923 | 094600 | 491794150 | 25000 | 24950 | 25000 | 24950 | 149 |
| 541 | 20240923 | 094500 | 488073900 | 24950 | 25000 | 25000 | 24950 | 291 |
| 542 | 20240923 | 094400 | 480803400 | 24950 | 24950 | 24950 | 24900 | 334 |
| 543 | 20240923 | 094300 | 472470700 | 24950 | 24950 | 24950 | 24950 | 102 |
| 544 | 20240923 | 094200 | 469925800 | 24950 | 24950 | 24950 | 24900 | 148 |
| 545 | 20240923 | 094100 | 466234700 | 24950 | 24950 | 24950 | 24950 | 511 |
| 546 | 20240923 | 094000 | 453485250 | 24950 | 24950 | 24950 | 24900 | 38 |
| 547 | 20240923 | 093900 | 452537200 | 24950 | 24900 | 24950 | 24900 | 668 |
| 548 | 20240923 | 093800 | 435880600 | 24950 | 24950 | 24950 | 24900 | 97 |
| 549 | 20240923 | 093700 | 433463700 | 24950 | 24950 | 24950 | 24950 | 7 |
| 550 | 20240923 | 093600 | 433289050 | 24950 | 24950 | 24950 | 24950 | 5 |
| 551 | 20240923 | 093500 | 433164300 | 24950 | 24950 | 24950 | 24950 | 42 |
| 552 | 20240923 | 093400 | 432116400 | 24950 | 24950 | 24950 | 24900 | 37 |
| 553 | 20240923 | 093300 | 431194850 | 24900 | 24900 | 24900 | 24900 | 185 |
| 554 | 20240923 | 093200 | 426588350 | 24900 | 24950 | 24950 | 24900 | 1379 |
| 555 | 20240923 | 093100 | 392243450 | 25000 | 25000 | 25000 | 25000 | 5 |
| 556 | 20240923 | 093000 | 392118450 | 25000 | 25000 | 25000 | 24950 | 1150 |
| 557 | 20240923 | 092900 | 363422700 | 25000 | 25000 | 25000 | 25000 | 157 |
| 558 | 20240923 | 092800 | 359497700 | 25000 | 25000 | 25000 | 25000 | 10 |
| 559 | 20240923 | 092700 | 359247700 | 25000 | 25000 | 25000 | 25000 | 130 |
| 560 | 20240923 | 092600 | 355997700 | 25000 | 25000 | 25000 | 25000 | 475 |
| 561 | 20240923 | 092500 | 344122700 | 25000 | 25000 | 25000 | 25000 | 985 |
| 562 | 20240923 | 092400 | 319497700 | 25000 | 25000 | 25000 | 25000 | 35 |
| 563 | 20240923 | 092300 | 318622700 | 25000 | 25000 | 25000 | 25000 | 193 |
| 564 | 20240923 | 092200 | 313797700 | 24950 | 24950 | 24950 | 24950 | 894 |
| 565 | 20240923 | 092100 | 291492400 | 25000 | 25000 | 25000 | 25000 | 98 |
| 566 | 20240923 | 092000 | 289042400 | 25000 | 25000 | 25000 | 24950 | 1026 |
| 567 | 20240923 | 091900 | 263392450 | 25000 | 25000 | 25000 | 24950 | 479 |
| 568 | 20240923 | 091800 | 251432450 | 25000 | 25000 | 25000 | 25000 | 209 |
| 569 | 20240923 | 091700 | 246207450 | 25000 | 25000 | 25000 | 25000 | 452 |
| 570 | 20240923 | 091600 | 234907450 | 25000 | 25000 | 25000 | 25000 | 80 |
| 571 | 20240923 | 091500 | 232907450 | 24950 | 24950 | 24950 | 24950 | 203 |
| 572 | 20240923 | 091400 | 227842600 | 24950 | 24950 | 25000 | 24950 | 143 |
| 573 | 20240923 | 091300 | 224272150 | 25000 | 24950 | 25000 | 24900 | 685 |
| 574 | 20240923 | 091200 | 207176950 | 24950 | 24900 | 24950 | 24900 | 143 |
| 575 | 20240923 | 091100 | 203615600 | 24950 | 24900 | 24950 | 24900 | 122 |
| 576 | 20240923 | 091000 | 200574250 | 24950 | 24950 | 24950 | 24950 | 201 |
| 577 | 20240923 | 090900 | 195559300 | 24900 | 24900 | 24900 | 24900 | 104 |
| 578 | 20240923 | 090800 | 192969700 | 24900 | 24950 | 24950 | 24900 | 726 |
| 579 | 20240923 | 090700 | 174867950 | 24950 | 24950 | 24950 | 24950 | 247 |
| 580 | 20240923 | 090600 | 168705300 | 24950 | 25000 | 25000 | 24950 | 109 |
| 581 | 20240923 | 090500 | 165983550 | 25000 | 25000 | 25000 | 24950 | 1190 |
| 582 | 20240923 | 090400 | 136233800 | 25000 | 25000 | 25050 | 24950 | 132 |
| 583 | 20240923 | 090300 | 132934300 | 24950 | 24950 | 25000 | 24950 | 540 |
| 584 | 20240923 | 090200 | 119435250 | 25000 | 25000 | 25050 | 25000 | 964 |
| 585 | 20240923 | 090100 | 95317100 | 25050 | 24950 | 25050 | 24900 | 907 |
| 586 | 20240923 | 090000 | 72662950 | 24950 | 25100 | 25100 | 24950 | 2900 |