31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 183800 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 3031 |
| 3 | 20240904 | 183700 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20240904 | 183600 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20240904 | 183500 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20240904 | 183400 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20240904 | 183300 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20240904 | 183200 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20240904 | 183100 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20240904 | 183000 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20240904 | 182900 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20240904 | 182800 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20240904 | 182700 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20240904 | 182600 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20240904 | 182500 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20240904 | 182400 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20240904 | 182300 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20240904 | 182200 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20240904 | 182100 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20240904 | 182000 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20240904 | 181900 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20240904 | 181800 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20240904 | 181700 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20240904 | 181600 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20240904 | 181500 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20240904 | 181400 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20240904 | 181300 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20240904 | 181200 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20240904 | 181100 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20240904 | 181000 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20240904 | 180900 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20240904 | 180800 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 3031 |
| 33 | 20240904 | 180700 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20240904 | 180600 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20240904 | 180500 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20240904 | 180400 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20240904 | 180300 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20240904 | 180200 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20240904 | 180100 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20240904 | 180000 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20240904 | 175900 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20240904 | 175800 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20240904 | 175700 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20240904 | 175600 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20240904 | 175500 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20240904 | 175400 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20240904 | 175300 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20240904 | 175200 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20240904 | 175100 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20240904 | 175000 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20240904 | 174900 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20240904 | 174800 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20240904 | 174700 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20240904 | 174600 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20240904 | 174500 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20240904 | 174400 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20240904 | 174300 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20240904 | 174200 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20240904 | 174100 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20240904 | 174000 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20240904 | 173900 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20240904 | 173800 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 3031 |
| 63 | 20240904 | 173700 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20240904 | 173600 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20240904 | 173500 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20240904 | 173400 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20240904 | 173300 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20240904 | 173200 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20240904 | 173100 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20240904 | 173000 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20240904 | 172900 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20240904 | 172800 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20240904 | 172700 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20240904 | 172600 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20240904 | 172500 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20240904 | 172400 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20240904 | 172300 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20240904 | 172200 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20240904 | 172100 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20240904 | 172000 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20240904 | 171900 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20240904 | 171800 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20240904 | 171700 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20240904 | 171600 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20240904 | 171500 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20240904 | 171400 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20240904 | 171300 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20240904 | 171200 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20240904 | 171100 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20240904 | 171000 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20240904 | 170900 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20240904 | 170800 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 3031 |
| 93 | 20240904 | 170700 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20240904 | 170600 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20240904 | 170500 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20240904 | 170400 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20240904 | 170300 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20240904 | 170200 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20240904 | 170100 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20240904 | 170000 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20240904 | 165900 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20240904 | 165800 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20240904 | 165700 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20240904 | 165600 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20240904 | 165500 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20240904 | 165400 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20240904 | 165300 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20240904 | 165200 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20240904 | 165100 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20240904 | 165000 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20240904 | 164900 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20240904 | 164800 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20240904 | 164700 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20240904 | 164600 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20240904 | 164500 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20240904 | 164400 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20240904 | 164300 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20240904 | 164200 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20240904 | 164100 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20240904 | 164000 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20240904 | 163900 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20240904 | 163800 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 3031 |
| 123 | 20240904 | 163700 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20240904 | 163600 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20240904 | 163500 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20240904 | 163400 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20240904 | 163300 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20240904 | 163200 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20240904 | 163100 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20240904 | 163000 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20240904 | 162900 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20240904 | 162800 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20240904 | 162700 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20240904 | 162600 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20240904 | 162500 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20240904 | 162400 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20240904 | 162300 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20240904 | 162200 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20240904 | 162100 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20240904 | 162000 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20240904 | 161900 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20240904 | 161800 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20240904 | 161700 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20240904 | 161600 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20240904 | 161500 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20240904 | 161400 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20240904 | 161300 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20240904 | 161200 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20240904 | 161100 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20240904 | 161000 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20240904 | 160900 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20240904 | 160800 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 3031 |
| 153 | 20240904 | 160700 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20240904 | 160600 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20240904 | 160500 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20240904 | 160400 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20240904 | 160300 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20240904 | 160200 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20240904 | 160100 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20240904 | 160000 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20240904 | 155900 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20240904 | 155800 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20240904 | 155700 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20240904 | 155600 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20240904 | 155500 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20240904 | 155400 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20240904 | 155300 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20240904 | 155200 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20240904 | 155100 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20240904 | 155000 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20240904 | 154900 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20240904 | 154800 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20240904 | 154700 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20240904 | 154600 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20240904 | 154500 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20240904 | 154400 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20240904 | 154300 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20240904 | 154200 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20240904 | 154100 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20240904 | 154000 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20240904 | 153900 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20240904 | 153800 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 3031 |
| 183 | 20240904 | 153700 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20240904 | 153600 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20240904 | 153500 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20240904 | 153400 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20240904 | 153300 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20240904 | 153200 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20240904 | 153100 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20240904 | 153000 | 2340387300 | 24550 | 24550 | 24550 | 24550 | 3031 |
| 191 | 20240904 | 152900 | 2265976250 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20240904 | 152800 | 2265976250 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20240904 | 152700 | 2265976250 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20240904 | 152600 | 2265976250 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20240904 | 152500 | 2265976250 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20240904 | 152400 | 2265976250 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20240904 | 152300 | 2265976250 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20240904 | 152200 | 2265976250 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20240904 | 152100 | 2265976250 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20240904 | 152000 | 2265976250 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20240904 | 151900 | 2265976250 | 24500 | 24450 | 24500 | 24400 | 1044 |
| 202 | 20240904 | 151800 | 2240498700 | 24450 | 24450 | 24450 | 24350 | 118 |
| 203 | 20240904 | 151700 | 2237622600 | 24500 | 24400 | 24500 | 24400 | 249 |
| 204 | 20240904 | 151600 | 2231524700 | 24450 | 24350 | 24500 | 24350 | 224 |
| 205 | 20240904 | 151500 | 2226063600 | 24450 | 24400 | 24500 | 24350 | 797 |
| 206 | 20240904 | 151400 | 2206605950 | 24450 | 24400 | 24450 | 24400 | 48 |
| 207 | 20240904 | 151300 | 2205434450 | 24500 | 24400 | 24500 | 24400 | 323 |
| 208 | 20240904 | 151200 | 2197536950 | 24450 | 24450 | 24500 | 24450 | 124 |
| 209 | 20240904 | 151100 | 2194503850 | 24500 | 24400 | 24500 | 24400 | 26 |
| 210 | 20240904 | 151000 | 2193866950 | 24450 | 24450 | 24500 | 24450 | 129 |
| 211 | 20240904 | 150900 | 2190712600 | 24400 | 24550 | 24550 | 24400 | 1132 |
| 212 | 20240904 | 150800 | 2163044900 | 24500 | 24500 | 24500 | 24500 | 301 |
| 213 | 20240904 | 150700 | 2155670400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 214 | 20240904 | 150600 | 2155670400 | 24600 | 24550 | 24600 | 24500 | 1972 |
| 215 | 20240904 | 150500 | 2107257650 | 24550 | 24550 | 24550 | 24550 | 880 |
| 216 | 20240904 | 150400 | 2085653650 | 24650 | 24600 | 24650 | 24550 | 728 |
| 217 | 20240904 | 150300 | 2067780150 | 24600 | 24650 | 24650 | 24600 | 173 |
| 218 | 20240904 | 150200 | 2063520200 | 24700 | 24750 | 24750 | 24700 | 185 |
| 219 | 20240904 | 150100 | 2058950100 | 24700 | 24750 | 24750 | 24700 | 84 |
| 220 | 20240904 | 150000 | 2056873850 | 24750 | 24700 | 24800 | 24700 | 40 |
| 221 | 20240904 | 145900 | 2055884300 | 24750 | 24750 | 24800 | 24700 | 87 |
| 222 | 20240904 | 145800 | 2053730300 | 24750 | 24750 | 24750 | 24700 | 187 |
| 223 | 20240904 | 145700 | 2049107050 | 24700 | 24700 | 24750 | 24700 | 504 |
| 224 | 20240904 | 145600 | 2036633600 | 24700 | 24750 | 24750 | 24700 | 272 |
| 225 | 20240904 | 145500 | 2029901750 | 24750 | 24750 | 24750 | 24750 | 29 |
| 226 | 20240904 | 145400 | 2029184000 | 24700 | 24700 | 24700 | 24700 | 451 |
| 227 | 20240904 | 145300 | 2018044300 | 24750 | 24700 | 24750 | 24700 | 101 |
| 228 | 20240904 | 145200 | 2015544600 | 24750 | 24750 | 24750 | 24700 | 100 |
| 229 | 20240904 | 145100 | 2013069650 | 24750 | 24750 | 24750 | 24750 | 73 |
| 230 | 20240904 | 145000 | 2011262900 | 24750 | 24700 | 24750 | 24700 | 7 |
| 231 | 20240904 | 144900 | 2011089700 | 24750 | 24750 | 24750 | 24750 | 101 |
| 232 | 20240904 | 144800 | 2008589950 | 24750 | 24750 | 24750 | 24700 | 149 |
| 233 | 20240904 | 144700 | 2004906300 | 24750 | 24700 | 24750 | 24700 | 1098 |
| 234 | 20240904 | 144600 | 1977732250 | 24750 | 24800 | 24800 | 24700 | 127 |
| 235 | 20240904 | 144500 | 1974588850 | 24750 | 24700 | 24800 | 24700 | 95 |
| 236 | 20240904 | 144400 | 1972237650 | 24750 | 24800 | 24800 | 24750 | 144 |
| 237 | 20240904 | 144300 | 1968671350 | 24800 | 24700 | 24800 | 24700 | 73 |
| 238 | 20240904 | 144200 | 1966863750 | 24700 | 24700 | 24700 | 24700 | 85 |
| 239 | 20240904 | 144100 | 1964764250 | 24650 | 24700 | 24700 | 24650 | 263 |
| 240 | 20240904 | 144000 | 1958268200 | 24750 | 24750 | 24750 | 24700 | 82 |
| 241 | 20240904 | 143900 | 1956238950 | 24750 | 24750 | 24750 | 24750 | 114 |
| 242 | 20240904 | 143800 | 1953417450 | 24750 | 24750 | 24800 | 24700 | 75 |
| 243 | 20240904 | 143700 | 1951561150 | 24750 | 24750 | 24750 | 24750 | 58 |
| 244 | 20240904 | 143600 | 1950125650 | 24650 | 24750 | 24800 | 24650 | 1143 |
| 245 | 20240904 | 143500 | 1921927100 | 24700 | 24750 | 24800 | 24700 | 69 |
| 246 | 20240904 | 143400 | 1920219250 | 24750 | 24800 | 24800 | 24750 | 91 |
| 247 | 20240904 | 143300 | 1917966350 | 24700 | 24750 | 24800 | 24700 | 145 |
| 248 | 20240904 | 143200 | 1914376800 | 24750 | 24750 | 24800 | 24750 | 20 |
| 249 | 20240904 | 143100 | 1913881700 | 24750 | 24750 | 24750 | 24750 | 82 |
| 250 | 20240904 | 143000 | 1911852200 | 24700 | 24750 | 24750 | 24700 | 93 |
| 251 | 20240904 | 142900 | 1909550500 | 24750 | 24700 | 24800 | 24700 | 357 |
| 252 | 20240904 | 142800 | 1900706350 | 24750 | 24750 | 24750 | 24750 | 87 |
| 253 | 20240904 | 142700 | 1898553100 | 24800 | 24750 | 24800 | 24700 | 112 |
| 254 | 20240904 | 142600 | 1895779450 | 24750 | 24750 | 24750 | 24700 | 100 |
| 255 | 20240904 | 142500 | 1893304750 | 24750 | 24600 | 24750 | 24500 | 321 |
| 256 | 20240904 | 142400 | 1885386900 | 24650 | 24600 | 24700 | 24600 | 895 |
| 257 | 20240904 | 142300 | 1863323050 | 24600 | 24650 | 24650 | 24600 | 240 |
| 258 | 20240904 | 142200 | 1857416350 | 24650 | 24600 | 24650 | 24600 | 63 |
| 259 | 20240904 | 142100 | 1855865100 | 24650 | 24650 | 24650 | 24600 | 76 |
| 260 | 20240904 | 142000 | 1853992000 | 24600 | 24550 | 24600 | 24550 | 286 |
| 261 | 20240904 | 141900 | 1846961600 | 24550 | 24700 | 24700 | 24450 | 4776 |
| 262 | 20240904 | 141800 | 1729917200 | 24650 | 24700 | 24700 | 24650 | 27 |
| 263 | 20240904 | 141700 | 1729250750 | 24700 | 24700 | 24700 | 24650 | 83 |
| 264 | 20240904 | 141600 | 1727201000 | 24700 | 24650 | 24700 | 24650 | 58 |
| 265 | 20240904 | 141500 | 1725768700 | 24650 | 24650 | 24700 | 24650 | 106 |
| 266 | 20240904 | 141400 | 1723152300 | 24700 | 24700 | 24700 | 24650 | 72 |
| 267 | 20240904 | 141300 | 1721373950 | 24650 | 24700 | 24700 | 24650 | 125 |
| 268 | 20240904 | 141200 | 1718291750 | 24700 | 24700 | 24700 | 24650 | 157 |
| 269 | 20240904 | 141100 | 1714418200 | 24650 | 24700 | 24700 | 24650 | 224 |
| 270 | 20240904 | 141000 | 1708892900 | 24650 | 24700 | 24750 | 24650 | 471 |
| 271 | 20240904 | 140900 | 1697276500 | 24700 | 24700 | 24700 | 24650 | 87 |
| 272 | 20240904 | 140800 | 1695127900 | 24650 | 24650 | 24700 | 24650 | 38 |
| 273 | 20240904 | 140700 | 1694189650 | 24650 | 24650 | 24700 | 24650 | 193 |
| 274 | 20240904 | 140600 | 1689427900 | 24650 | 24700 | 24700 | 24650 | 91 |
| 275 | 20240904 | 140500 | 1687182050 | 24750 | 24700 | 24750 | 24700 | 323 |
| 276 | 20240904 | 140400 | 1679201350 | 24650 | 24700 | 24750 | 24650 | 525 |
| 277 | 20240904 | 140300 | 1666232450 | 24750 | 24750 | 24750 | 24700 | 186 |
| 278 | 20240904 | 140200 | 1661629300 | 24750 | 24750 | 24750 | 24700 | 80 |
| 279 | 20240904 | 140100 | 1659649600 | 24750 | 24750 | 24750 | 24700 | 201 |
| 280 | 20240904 | 140000 | 1654675200 | 24750 | 24750 | 24750 | 24700 | 214 |
| 281 | 20240904 | 135900 | 1649379000 | 24800 | 24800 | 24800 | 24700 | 41 |
| 282 | 20240904 | 135800 | 1648363000 | 24750 | 24750 | 24800 | 24700 | 85 |
| 283 | 20240904 | 135700 | 1646259400 | 24750 | 24700 | 24750 | 24700 | 66 |
| 284 | 20240904 | 135600 | 1644626200 | 24750 | 24700 | 24800 | 24700 | 125 |
| 285 | 20240904 | 135500 | 1641532300 | 24750 | 24750 | 24750 | 24750 | 79 |
| 286 | 20240904 | 135400 | 1639577050 | 24700 | 24750 | 24750 | 24700 | 22 |
| 287 | 20240904 | 135300 | 1639032850 | 24700 | 24750 | 24750 | 24700 | 65 |
| 288 | 20240904 | 135200 | 1637424400 | 24700 | 24750 | 24750 | 24700 | 460 |
| 289 | 20240904 | 135100 | 1626056000 | 24700 | 24700 | 24750 | 24700 | 44 |
| 290 | 20240904 | 135000 | 1624969000 | 24700 | 24750 | 24800 | 24650 | 826 |
| 291 | 20240904 | 134900 | 1604581100 | 24750 | 24800 | 24800 | 24700 | 228 |
| 292 | 20240904 | 134800 | 1598937100 | 24750 | 24700 | 24750 | 24700 | 112 |
| 293 | 20240904 | 134700 | 1596166250 | 24750 | 24700 | 24800 | 24700 | 168 |
| 294 | 20240904 | 134600 | 1592007400 | 24750 | 24800 | 24800 | 24750 | 150 |
| 295 | 20240904 | 134500 | 1588292300 | 24700 | 24800 | 24800 | 24700 | 93 |
| 296 | 20240904 | 134400 | 1585988200 | 24700 | 24800 | 24800 | 24700 | 86 |
| 297 | 20240904 | 134300 | 1583857350 | 24700 | 24800 | 24800 | 24700 | 26 |
| 298 | 20240904 | 134200 | 1583213500 | 24800 | 24750 | 24800 | 24700 | 284 |
| 299 | 20240904 | 134100 | 1576184050 | 24750 | 24750 | 24800 | 24700 | 179 |
| 300 | 20240904 | 134000 | 1571750900 | 24750 | 24800 | 24800 | 24700 | 62 |
| 301 | 20240904 | 133900 | 1570215400 | 24800 | 24700 | 24800 | 24700 | 16 |
| 302 | 20240904 | 133800 | 1569819550 | 24750 | 24700 | 24750 | 24700 | 52 |
| 303 | 20240904 | 133700 | 1568532850 | 24750 | 24700 | 24750 | 24700 | 10 |
| 304 | 20240904 | 133600 | 1568285650 | 24750 | 24800 | 24800 | 24750 | 54 |
| 305 | 20240904 | 133500 | 1566948950 | 24700 | 24800 | 24800 | 24700 | 16 |
| 306 | 20240904 | 133400 | 1566552950 | 24700 | 24750 | 24750 | 24700 | 389 |
| 307 | 20240904 | 133300 | 1556926350 | 24750 | 24750 | 24750 | 24700 | 25 |
| 308 | 20240904 | 133200 | 1556307900 | 24750 | 24750 | 24750 | 24700 | 15 |
| 309 | 20240904 | 133100 | 1555936950 | 24750 | 24750 | 24750 | 24700 | 21 |
| 310 | 20240904 | 133000 | 1555417500 | 24750 | 24750 | 24750 | 24700 | 25 |
| 311 | 20240904 | 132900 | 1554799050 | 24700 | 24700 | 24700 | 24700 | 36 |
| 312 | 20240904 | 132800 | 1553909850 | 24750 | 24700 | 24750 | 24700 | 12 |
| 313 | 20240904 | 132700 | 1553613150 | 24750 | 24750 | 24750 | 24750 | 27 |
| 314 | 20240904 | 132600 | 1552944900 | 24700 | 24700 | 24700 | 24700 | 57 |
| 315 | 20240904 | 132500 | 1551537000 | 24700 | 24700 | 24700 | 24700 | 6 |
| 316 | 20240904 | 132400 | 1551388800 | 24700 | 24750 | 24750 | 24700 | 20 |
| 317 | 20240904 | 132300 | 1550894100 | 24750 | 24700 | 24750 | 24700 | 18 |
| 318 | 20240904 | 132200 | 1550448900 | 24700 | 24700 | 24750 | 24700 | 31 |
| 319 | 20240904 | 132100 | 1549682450 | 24700 | 24750 | 24750 | 24700 | 30 |
| 320 | 20240904 | 132000 | 1548940300 | 24700 | 24750 | 24750 | 24700 | 22 |
| 321 | 20240904 | 131900 | 1548396150 | 24750 | 24700 | 24750 | 24700 | 174 |
| 322 | 20240904 | 131800 | 1544090000 | 24700 | 24700 | 24700 | 24700 | 107 |
| 323 | 20240904 | 131700 | 1541447100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 324 | 20240904 | 131600 | 1541447100 | 24700 | 24700 | 24750 | 24700 | 119 |
| 325 | 20240904 | 131500 | 1538507200 | 24700 | 24800 | 24800 | 24700 | 444 |
| 326 | 20240904 | 131400 | 1527503600 | 24700 | 24750 | 24750 | 24700 | 232 |
| 327 | 20240904 | 131300 | 1521761950 | 24650 | 24650 | 24650 | 24650 | 7 |
| 328 | 20240904 | 131200 | 1521589400 | 24700 | 24650 | 24700 | 24650 | 119 |
| 329 | 20240904 | 131100 | 1518655450 | 24650 | 24650 | 24650 | 24650 | 786 |
| 330 | 20240904 | 131000 | 1499280550 | 24650 | 24650 | 24650 | 24650 | 7 |
| 331 | 20240904 | 130900 | 1499108000 | 24700 | 24650 | 24750 | 24650 | 1536 |
| 332 | 20240904 | 130800 | 1461159050 | 24650 | 24650 | 24650 | 24650 | 537 |
| 333 | 20240904 | 130700 | 1447922000 | 24650 | 24650 | 24650 | 24650 | 43 |
| 334 | 20240904 | 130600 | 1446862050 | 24650 | 24700 | 24700 | 24650 | 8 |
| 335 | 20240904 | 130500 | 1446664800 | 24650 | 24700 | 24700 | 24650 | 19 |
| 336 | 20240904 | 130400 | 1446195850 | 24650 | 24700 | 24700 | 24650 | 26 |
| 337 | 20240904 | 130300 | 1445554000 | 24700 | 24650 | 24700 | 24650 | 8 |
| 338 | 20240904 | 130200 | 1445356750 | 24650 | 24700 | 24700 | 24650 | 34 |
| 339 | 20240904 | 130100 | 1444517300 | 24700 | 24700 | 24700 | 24650 | 25 |
| 340 | 20240904 | 130000 | 1443900150 | 24700 | 24650 | 24700 | 24650 | 59 |
| 341 | 20240904 | 125900 | 1442443250 | 24650 | 24650 | 24650 | 24650 | 120 |
| 342 | 20240904 | 125800 | 1439485250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 343 | 20240904 | 125700 | 1439485250 | 24650 | 24650 | 24650 | 24650 | 249 |
| 344 | 20240904 | 125600 | 1433347400 | 24650 | 24650 | 24650 | 24650 | 19 |
| 345 | 20240904 | 125500 | 1432879050 | 24600 | 24600 | 24600 | 24600 | 40 |
| 346 | 20240904 | 125400 | 1431895050 | 24650 | 24650 | 24650 | 24600 | 54 |
| 347 | 20240904 | 125300 | 1430565400 | 24650 | 24700 | 24700 | 24650 | 205 |
| 348 | 20240904 | 125200 | 1425511650 | 24700 | 24700 | 24700 | 24700 | 10 |
| 349 | 20240904 | 125100 | 1425264650 | 24700 | 24700 | 24700 | 24700 | 0 |
| 350 | 20240904 | 125000 | 1425264650 | 24700 | 24700 | 24700 | 24650 | 1058 |
| 351 | 20240904 | 124900 | 1399134600 | 24600 | 24600 | 24600 | 24600 | 103 |
| 352 | 20240904 | 124800 | 1396600800 | 24600 | 24600 | 24600 | 24600 | 5 |
| 353 | 20240904 | 124700 | 1396477800 | 24600 | 24650 | 24700 | 24600 | 603 |
| 354 | 20240904 | 124600 | 1381626750 | 24700 | 24700 | 24700 | 24700 | 0 |
| 355 | 20240904 | 124500 | 1381626750 | 24700 | 24700 | 24700 | 24700 | 742 |
| 356 | 20240904 | 124400 | 1363299350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 357 | 20240904 | 124300 | 1363299350 | 24700 | 24650 | 24700 | 24650 | 153 |
| 358 | 20240904 | 124200 | 1359527300 | 24650 | 24650 | 24650 | 24650 | 3 |
| 359 | 20240904 | 124100 | 1359453350 | 24700 | 24650 | 24700 | 24650 | 57 |
| 360 | 20240904 | 124000 | 1358046900 | 24650 | 24650 | 24650 | 24650 | 2 |
| 361 | 20240904 | 123900 | 1357997600 | 24700 | 24650 | 24700 | 24650 | 13 |
| 362 | 20240904 | 123800 | 1357676550 | 24650 | 24650 | 24650 | 24650 | 15 |
| 363 | 20240904 | 123700 | 1357306800 | 24650 | 24700 | 24700 | 24650 | 344 |
| 364 | 20240904 | 123600 | 1348813850 | 24700 | 24750 | 24750 | 24700 | 92 |
| 365 | 20240904 | 123500 | 1346540850 | 24700 | 24700 | 24700 | 24700 | 30 |
| 366 | 20240904 | 123400 | 1345799850 | 24700 | 24700 | 24700 | 24700 | 20 |
| 367 | 20240904 | 123300 | 1345305850 | 24700 | 24700 | 24700 | 24700 | 3 |
| 368 | 20240904 | 123200 | 1345231750 | 24700 | 24700 | 24700 | 24700 | 11 |
| 369 | 20240904 | 123100 | 1344960050 | 24650 | 24600 | 24650 | 24600 | 833 |
| 370 | 20240904 | 123000 | 1324442650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 371 | 20240904 | 122900 | 1324442650 | 24600 | 24600 | 24600 | 24600 | 208 |
| 372 | 20240904 | 122800 | 1319325850 | 24650 | 24650 | 24650 | 24650 | 20 |
| 373 | 20240904 | 122700 | 1318832850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 374 | 20240904 | 122600 | 1318832850 | 24650 | 24600 | 24650 | 24600 | 8 |
| 375 | 20240904 | 122500 | 1318635700 | 24600 | 24700 | 24700 | 24600 | 127 |
| 376 | 20240904 | 122400 | 1315504950 | 24650 | 24650 | 24650 | 24650 | 179 |
| 377 | 20240904 | 122300 | 1311092600 | 24650 | 24750 | 24750 | 24650 | 292 |
| 378 | 20240904 | 122200 | 1303881000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 379 | 20240904 | 122100 | 1303881000 | 24750 | 24750 | 24750 | 24750 | 12 |
| 380 | 20240904 | 122000 | 1303584000 | 24700 | 24700 | 24700 | 24700 | 4 |
| 381 | 20240904 | 121900 | 1303485200 | 24750 | 24750 | 24750 | 24750 | 148 |
| 382 | 20240904 | 121800 | 1299822200 | 24750 | 24750 | 24750 | 24750 | 12 |
| 383 | 20240904 | 121700 | 1299525200 | 24700 | 24700 | 24700 | 24700 | 15 |
| 384 | 20240904 | 121600 | 1299154700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 385 | 20240904 | 121500 | 1299154700 | 24700 | 24650 | 24700 | 24650 | 196 |
| 386 | 20240904 | 121400 | 1294322200 | 24650 | 24650 | 24650 | 24650 | 12 |
| 387 | 20240904 | 121300 | 1294026400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 388 | 20240904 | 121200 | 1294026400 | 24600 | 24600 | 24600 | 24600 | 75 |
| 389 | 20240904 | 121100 | 1292181400 | 24600 | 24600 | 24600 | 24600 | 102 |
| 390 | 20240904 | 121000 | 1289672200 | 24600 | 24650 | 24650 | 24600 | 112 |
| 391 | 20240904 | 120900 | 1286916400 | 24650 | 24650 | 24650 | 24650 | 23 |
| 392 | 20240904 | 120800 | 1286349450 | 24650 | 24650 | 24650 | 24600 | 140 |
| 393 | 20240904 | 120700 | 1282901950 | 24650 | 24650 | 24650 | 24650 | 246 |
| 394 | 20240904 | 120600 | 1276838050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 395 | 20240904 | 120500 | 1276838050 | 24650 | 24650 | 24650 | 24650 | 21 |
| 396 | 20240904 | 120400 | 1276320400 | 24650 | 24650 | 24650 | 24650 | 0 |
| 397 | 20240904 | 120300 | 1276320400 | 24650 | 24650 | 24650 | 24650 | 55 |
| 398 | 20240904 | 120200 | 1274964650 | 24600 | 24600 | 24600 | 24600 | 201 |
| 399 | 20240904 | 120100 | 1270020050 | 24650 | 24650 | 24650 | 24650 | 2 |
| 400 | 20240904 | 120000 | 1269970750 | 24650 | 24650 | 24650 | 24650 | 114 |
| 401 | 20240904 | 115900 | 1267160650 | 24650 | 24600 | 24650 | 24600 | 52 |
| 402 | 20240904 | 115800 | 1265880850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 403 | 20240904 | 115700 | 1265880850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 404 | 20240904 | 115600 | 1265880850 | 24650 | 24650 | 24650 | 24650 | 37 |
| 405 | 20240904 | 115500 | 1264968800 | 24700 | 24600 | 24700 | 24600 | 5 |
| 406 | 20240904 | 115400 | 1264845400 | 24650 | 24650 | 24650 | 24650 | 10 |
| 407 | 20240904 | 115300 | 1264598900 | 24650 | 24650 | 24650 | 24650 | 1 |
| 408 | 20240904 | 115200 | 1264574250 | 24650 | 24650 | 24650 | 24600 | 63 |
| 409 | 20240904 | 115100 | 1263023000 | 24700 | 24700 | 24700 | 24700 | 10 |
| 410 | 20240904 | 115000 | 1262776000 | 24600 | 24650 | 24700 | 24600 | 116 |
| 411 | 20240904 | 114900 | 1259921450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 412 | 20240904 | 114800 | 1259921450 | 24700 | 24700 | 24700 | 24700 | 4 |
| 413 | 20240904 | 114700 | 1259822650 | 24700 | 24650 | 24700 | 24650 | 137 |
| 414 | 20240904 | 114600 | 1256444250 | 24600 | 24650 | 24650 | 24600 | 466 |
| 415 | 20240904 | 114500 | 1244980500 | 24650 | 24700 | 24700 | 24650 | 251 |
| 416 | 20240904 | 114400 | 1238792550 | 24700 | 24700 | 24700 | 24700 | 1 |
| 417 | 20240904 | 114300 | 1238767850 | 24700 | 24700 | 24700 | 24700 | 14 |
| 418 | 20240904 | 114200 | 1238422050 | 24700 | 24700 | 24700 | 24700 | 445 |
| 419 | 20240904 | 114100 | 1227430550 | 24650 | 24700 | 24700 | 24650 | 154 |
| 420 | 20240904 | 114000 | 1223626850 | 24700 | 24750 | 24750 | 24700 | 343 |
| 421 | 20240904 | 113900 | 1215139350 | 24750 | 24750 | 24750 | 24750 | 2 |
| 422 | 20240904 | 113800 | 1215089850 | 24800 | 24800 | 24800 | 24800 | 13 |
| 423 | 20240904 | 113700 | 1214767450 | 24850 | 24800 | 24900 | 24750 | 254 |
| 424 | 20240904 | 113600 | 1208454500 | 24850 | 24850 | 24850 | 24850 | 7 |
| 425 | 20240904 | 113500 | 1208280550 | 24850 | 24850 | 24850 | 24800 | 202 |
| 426 | 20240904 | 113400 | 1203261000 | 24850 | 24850 | 24850 | 24800 | 391 |
| 427 | 20240904 | 113300 | 1193562550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 428 | 20240904 | 113200 | 1193562550 | 24850 | 24900 | 24900 | 24850 | 358 |
| 429 | 20240904 | 113100 | 1184663400 | 24800 | 24900 | 24900 | 24800 | 259 |
| 430 | 20240904 | 113000 | 1178234050 | 24900 | 24850 | 24900 | 24850 | 227 |
| 431 | 20240904 | 112900 | 1172583850 | 24850 | 24900 | 24950 | 24850 | 1637 |
| 432 | 20240904 | 112800 | 1131782450 | 24850 | 24850 | 24850 | 24850 | 122 |
| 433 | 20240904 | 112700 | 1128750750 | 24850 | 24800 | 24850 | 24800 | 5 |
| 434 | 20240904 | 112600 | 1128626550 | 24850 | 24850 | 24850 | 24850 | 172 |
| 435 | 20240904 | 112500 | 1124352350 | 24800 | 24800 | 24800 | 24800 | 0 |
| 436 | 20240904 | 112400 | 1124352350 | 24800 | 24800 | 24800 | 24800 | 0 |
| 437 | 20240904 | 112300 | 1124352350 | 24800 | 24850 | 24850 | 24800 | 16 |
| 438 | 20240904 | 112200 | 1123954950 | 24800 | 24800 | 24800 | 24800 | 1 |
| 439 | 20240904 | 112100 | 1123930150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 440 | 20240904 | 112000 | 1123930150 | 24800 | 24800 | 24800 | 24800 | 85 |
| 441 | 20240904 | 111900 | 1121822150 | 24750 | 24700 | 24750 | 24700 | 129 |
| 442 | 20240904 | 111800 | 1118629450 | 24700 | 24700 | 24700 | 24700 | 57 |
| 443 | 20240904 | 111700 | 1117221550 | 24700 | 24700 | 24700 | 24700 | 61 |
| 444 | 20240904 | 111600 | 1115714850 | 24650 | 24700 | 24700 | 24650 | 49 |
| 445 | 20240904 | 111500 | 1114506350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 446 | 20240904 | 111400 | 1114506350 | 24650 | 24650 | 24700 | 24650 | 500 |
| 447 | 20240904 | 111300 | 1102158300 | 24650 | 24650 | 24650 | 24650 | 29 |
| 448 | 20240904 | 111200 | 1101443450 | 24700 | 24700 | 24700 | 24700 | 229 |
| 449 | 20240904 | 111100 | 1095787150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 450 | 20240904 | 111000 | 1095787150 | 24700 | 24650 | 24700 | 24650 | 79 |
| 451 | 20240904 | 110900 | 1093839000 | 24650 | 24650 | 24650 | 24650 | 4 |
| 452 | 20240904 | 110800 | 1093740400 | 24700 | 24700 | 24700 | 24700 | 17 |
| 453 | 20240904 | 110700 | 1093320500 | 24650 | 24650 | 24650 | 24650 | 44 |
| 454 | 20240904 | 110600 | 1092235900 | 24700 | 24700 | 24700 | 24700 | 1 |
| 455 | 20240904 | 110500 | 1092211200 | 24700 | 24700 | 24700 | 24700 | 5 |
| 456 | 20240904 | 110400 | 1092087700 | 24750 | 24700 | 24750 | 24700 | 22 |
| 457 | 20240904 | 110300 | 1091543700 | 24750 | 24650 | 24750 | 24650 | 367 |
| 458 | 20240904 | 110200 | 1082496750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 459 | 20240904 | 110100 | 1082496750 | 24650 | 24650 | 24650 | 24650 | 376 |
| 460 | 20240904 | 110000 | 1073228350 | 24650 | 24650 | 24650 | 24650 | 36 |
| 461 | 20240904 | 105900 | 1072340950 | 24650 | 24650 | 24650 | 24650 | 111 |
| 462 | 20240904 | 105800 | 1069604800 | 24700 | 24700 | 24700 | 24700 | 9 |
| 463 | 20240904 | 105700 | 1069382500 | 24700 | 24650 | 24700 | 24650 | 25 |
| 464 | 20240904 | 105600 | 1068765650 | 24700 | 24700 | 24700 | 24700 | 140 |
| 465 | 20240904 | 105500 | 1065307650 | 24700 | 24650 | 24700 | 24650 | 73 |
| 466 | 20240904 | 105400 | 1063504600 | 24700 | 24750 | 24750 | 24650 | 53 |
| 467 | 20240904 | 105300 | 1062194950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 468 | 20240904 | 105200 | 1062194950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 469 | 20240904 | 105100 | 1062194950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 470 | 20240904 | 105000 | 1062194950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 471 | 20240904 | 104900 | 1062194950 | 24650 | 24700 | 24750 | 24650 | 102 |
| 472 | 20240904 | 104800 | 1059671350 | 24750 | 24600 | 24750 | 24600 | 175 |
| 473 | 20240904 | 104700 | 1055364150 | 24550 | 24600 | 24600 | 24550 | 337 |
| 474 | 20240904 | 104600 | 1047086450 | 24650 | 24650 | 24750 | 24650 | 556 |
| 475 | 20240904 | 104500 | 1033369050 | 24650 | 24650 | 24650 | 24650 | 42 |
| 476 | 20240904 | 104400 | 1032333750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 477 | 20240904 | 104300 | 1032333750 | 24650 | 24650 | 24650 | 24650 | 25 |
| 478 | 20240904 | 104200 | 1031717500 | 24650 | 24650 | 24650 | 24650 | 29 |
| 479 | 20240904 | 104100 | 1031002650 | 24650 | 24550 | 24650 | 24550 | 317 |
| 480 | 20240904 | 104000 | 1023210800 | 24500 | 24500 | 24500 | 24500 | 7 |
| 481 | 20240904 | 103900 | 1023039300 | 24550 | 24500 | 24550 | 24500 | 27 |
| 482 | 20240904 | 103800 | 1022376950 | 24550 | 24550 | 24550 | 24550 | 82 |
| 483 | 20240904 | 103700 | 1020363850 | 24600 | 24550 | 24600 | 24550 | 14 |
| 484 | 20240904 | 103600 | 1020019650 | 24600 | 24600 | 24600 | 24600 | 66 |
| 485 | 20240904 | 103500 | 1018396050 | 24550 | 24550 | 24550 | 24550 | 12 |
| 486 | 20240904 | 103400 | 1018101450 | 24550 | 24500 | 24550 | 24500 | 295 |
| 487 | 20240904 | 103300 | 1010860750 | 24500 | 24500 | 24500 | 24500 | 24 |
| 488 | 20240904 | 103200 | 1010272750 | 24500 | 24400 | 24500 | 24400 | 143 |
| 489 | 20240904 | 103100 | 1006774900 | 24400 | 24400 | 24450 | 24400 | 131 |
| 490 | 20240904 | 103000 | 1003575350 | 24400 | 24400 | 24400 | 24400 | 3 |
| 491 | 20240904 | 102900 | 1003502150 | 24350 | 24350 | 24350 | 24350 | 0 |
| 492 | 20240904 | 102800 | 1003502150 | 24350 | 24300 | 24350 | 24300 | 263 |
| 493 | 20240904 | 102700 | 997101600 | 24350 | 24350 | 24350 | 24300 | 1064 |
| 494 | 20240904 | 102600 | 971204950 | 24350 | 24350 | 24350 | 24350 | 189 |
| 495 | 20240904 | 102500 | 966602800 | 24350 | 24350 | 24350 | 24350 | 197 |
| 496 | 20240904 | 102400 | 961805850 | 24400 | 24450 | 24450 | 24400 | 13 |
| 497 | 20240904 | 102300 | 961488600 | 24400 | 24450 | 24450 | 24400 | 87 |
| 498 | 20240904 | 102200 | 959365300 | 24450 | 24450 | 24450 | 24450 | 2 |
| 499 | 20240904 | 102100 | 959316400 | 24450 | 24400 | 24450 | 24400 | 189 |
| 500 | 20240904 | 102000 | 954704700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 501 | 20240904 | 101900 | 954704700 | 24450 | 24450 | 24450 | 24450 | 63 |
| 502 | 20240904 | 101800 | 953164350 | 24500 | 24450 | 24500 | 24450 | 60 |
| 503 | 20240904 | 101700 | 951697300 | 24450 | 24450 | 24550 | 24450 | 786 |
| 504 | 20240904 | 101600 | 932474000 | 24450 | 24450 | 24450 | 24450 | 150 |
| 505 | 20240904 | 101500 | 928806500 | 24400 | 24400 | 24400 | 24400 | 59 |
| 506 | 20240904 | 101400 | 927366900 | 24400 | 24400 | 24400 | 24400 | 43 |
| 507 | 20240904 | 101300 | 926317700 | 24350 | 24400 | 24400 | 24350 | 291 |
| 508 | 20240904 | 101200 | 919228800 | 24400 | 24400 | 24400 | 24400 | 19 |
| 509 | 20240904 | 101100 | 918765200 | 24350 | 24400 | 24450 | 24350 | 268 |
| 510 | 20240904 | 101000 | 912217450 | 24400 | 24300 | 24400 | 24300 | 696 |
| 511 | 20240904 | 100900 | 895265300 | 24300 | 24300 | 24300 | 24300 | 74 |
| 512 | 20240904 | 100800 | 893467100 | 24300 | 24300 | 24300 | 24300 | 30 |
| 513 | 20240904 | 100700 | 892738100 | 24300 | 24300 | 24300 | 24300 | 129 |
| 514 | 20240904 | 100600 | 889603400 | 24250 | 24300 | 24300 | 24250 | 13 |
| 515 | 20240904 | 100500 | 889287550 | 24300 | 24350 | 24350 | 24300 | 38 |
| 516 | 20240904 | 100400 | 888363350 | 24350 | 24350 | 24350 | 24300 | 430 |
| 517 | 20240904 | 100300 | 877892900 | 24350 | 24400 | 24650 | 24350 | 776 |
| 518 | 20240904 | 100200 | 858926100 | 24450 | 24300 | 24600 | 24300 | 627 |
| 519 | 20240904 | 100100 | 843571100 | 24250 | 24400 | 24400 | 24200 | 252 |
| 520 | 20240904 | 100000 | 837455500 | 24400 | 24300 | 24500 | 24300 | 689 |
| 521 | 20240904 | 095900 | 820614750 | 24300 | 24300 | 24300 | 24300 | 210 |
| 522 | 20240904 | 095800 | 815511750 | 24250 | 24200 | 24250 | 24200 | 405 |
| 523 | 20240904 | 095700 | 805696300 | 24250 | 24250 | 24250 | 24150 | 696 |
| 524 | 20240904 | 095600 | 788856600 | 24250 | 24300 | 24300 | 24250 | 701 |
| 525 | 20240904 | 095500 | 771842000 | 24300 | 24350 | 24350 | 24300 | 360 |
| 526 | 20240904 | 095400 | 763082700 | 24350 | 24350 | 24350 | 24350 | 131 |
| 527 | 20240904 | 095300 | 759892850 | 24350 | 24400 | 24400 | 24350 | 405 |
| 528 | 20240904 | 095200 | 750021150 | 24400 | 24450 | 24450 | 24400 | 365 |
| 529 | 20240904 | 095100 | 741102850 | 24500 | 24450 | 24500 | 24450 | 70 |
| 530 | 20240904 | 095000 | 739390750 | 24450 | 24450 | 24500 | 24450 | 106 |
| 531 | 20240904 | 094900 | 736796550 | 24450 | 24450 | 24450 | 24450 | 10 |
| 532 | 20240904 | 094800 | 736552050 | 24450 | 24450 | 24450 | 24450 | 151 |
| 533 | 20240904 | 094700 | 732860100 | 24400 | 24400 | 24400 | 24400 | 35 |
| 534 | 20240904 | 094600 | 732006100 | 24450 | 24400 | 24450 | 24400 | 44 |
| 535 | 20240904 | 094500 | 730932000 | 24400 | 24400 | 24400 | 24400 | 274 |
| 536 | 20240904 | 094400 | 724246400 | 24500 | 24500 | 24500 | 24450 | 135 |
| 537 | 20240904 | 094300 | 720943000 | 24450 | 24450 | 24450 | 24450 | 3 |
| 538 | 20240904 | 094200 | 720869650 | 24500 | 24500 | 24500 | 24450 | 180 |
| 539 | 20240904 | 094100 | 716461100 | 24500 | 24500 | 24500 | 24500 | 103 |
| 540 | 20240904 | 094000 | 713937600 | 24450 | 24450 | 24500 | 24400 | 62 |
| 541 | 20240904 | 093900 | 712420550 | 24350 | 24400 | 24400 | 24350 | 528 |
| 542 | 20240904 | 093800 | 699542450 | 24450 | 24500 | 24500 | 24400 | 448 |
| 543 | 20240904 | 093700 | 688586600 | 24550 | 24550 | 24550 | 24500 | 122 |
| 544 | 20240904 | 093600 | 685592950 | 24600 | 24550 | 24600 | 24550 | 31 |
| 545 | 20240904 | 093500 | 684831650 | 24550 | 24500 | 24550 | 24500 | 85 |
| 546 | 20240904 | 093400 | 682747400 | 24500 | 24450 | 24500 | 24450 | 253 |
| 547 | 20240904 | 093300 | 676550850 | 24450 | 24450 | 24450 | 24450 | 542 |
| 548 | 20240904 | 093200 | 663298950 | 24450 | 24450 | 24500 | 24350 | 1285 |
| 549 | 20240904 | 093100 | 631937050 | 24450 | 24500 | 24500 | 24300 | 2125 |
| 550 | 20240904 | 093000 | 580103000 | 24500 | 24550 | 24550 | 24450 | 501 |
| 551 | 20240904 | 092900 | 567830300 | 24500 | 24550 | 24550 | 24500 | 149 |
| 552 | 20240904 | 092800 | 564179000 | 24500 | 24600 | 24600 | 24500 | 770 |
| 553 | 20240904 | 092700 | 545248450 | 24650 | 24700 | 24700 | 24650 | 1473 |
| 554 | 20240904 | 092600 | 508936550 | 24700 | 24700 | 24700 | 24700 | 101 |
| 555 | 20240904 | 092500 | 506441850 | 24650 | 24700 | 24750 | 24650 | 303 |
| 556 | 20240904 | 092400 | 498957550 | 24700 | 24650 | 24700 | 24650 | 75 |
| 557 | 20240904 | 092300 | 497108400 | 24650 | 24600 | 24650 | 24550 | 322 |
| 558 | 20240904 | 092200 | 489187050 | 24550 | 24550 | 24550 | 24500 | 850 |
| 559 | 20240904 | 092100 | 468348450 | 24500 | 24550 | 24550 | 24500 | 724 |
| 560 | 20240904 | 092000 | 450609950 | 24500 | 24550 | 24600 | 24500 | 457 |
| 561 | 20240904 | 091900 | 439392050 | 24550 | 24500 | 24550 | 24500 | 1280 |
| 562 | 20240904 | 091800 | 407990900 | 24500 | 24650 | 24650 | 24500 | 3150 |
| 563 | 20240904 | 091700 | 330584450 | 24700 | 24700 | 24700 | 24700 | 600 |
| 564 | 20240904 | 091600 | 315764450 | 24700 | 24700 | 24750 | 24700 | 76 |
| 565 | 20240904 | 091500 | 313886450 | 24700 | 24700 | 24750 | 24700 | 75 |
| 566 | 20240904 | 091400 | 312031000 | 24750 | 24800 | 24800 | 24700 | 303 |
| 567 | 20240904 | 091300 | 304541750 | 24800 | 24900 | 24900 | 24700 | 720 |
| 568 | 20240904 | 091200 | 286716400 | 24900 | 24900 | 24900 | 24850 | 316 |
| 569 | 20240904 | 091100 | 278858000 | 24900 | 24950 | 24950 | 24900 | 516 |
| 570 | 20240904 | 091000 | 265997050 | 24950 | 25000 | 25000 | 24950 | 392 |
| 571 | 20240904 | 090900 | 256203100 | 24950 | 24950 | 25000 | 24950 | 381 |
| 572 | 20240904 | 090800 | 246678200 | 24950 | 24850 | 24950 | 24750 | 1603 |
| 573 | 20240904 | 090700 | 206919050 | 24900 | 24900 | 24950 | 24850 | 76 |
| 574 | 20240904 | 090600 | 205028050 | 24900 | 24950 | 24950 | 24900 | 332 |
| 575 | 20240904 | 090500 | 196761200 | 25000 | 25050 | 25100 | 24950 | 611 |
| 576 | 20240904 | 090400 | 181487850 | 25100 | 25000 | 25100 | 25000 | 227 |
| 577 | 20240904 | 090300 | 175802000 | 25050 | 24950 | 25100 | 24900 | 1884 |
| 578 | 20240904 | 090200 | 128753450 | 24900 | 24900 | 24900 | 24750 | 531 |
| 579 | 20240904 | 090100 | 115559000 | 24900 | 24750 | 24900 | 24750 | 394 |
| 580 | 20240904 | 090000 | 105761050 | 24850 | 24900 | 24900 | 24650 | 4252 |