32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240910 | 190400 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 5049 |
| 3 | 20240910 | 190300 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20240910 | 190200 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20240910 | 190100 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20240910 | 190000 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20240910 | 185900 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20240910 | 185800 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20240910 | 185700 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20240910 | 185600 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20240910 | 185500 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20240910 | 185400 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20240910 | 185300 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20240910 | 185200 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20240910 | 185100 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20240910 | 185000 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20240910 | 184900 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20240910 | 184800 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20240910 | 184700 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20240910 | 184600 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20240910 | 184500 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20240910 | 184400 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20240910 | 184300 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20240910 | 184200 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20240910 | 184100 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20240910 | 184000 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20240910 | 183900 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20240910 | 183800 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20240910 | 183700 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20240910 | 183600 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20240910 | 183500 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20240910 | 183400 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 5049 |
| 33 | 20240910 | 183300 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20240910 | 183200 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20240910 | 183100 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20240910 | 183000 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20240910 | 182900 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20240910 | 182800 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20240910 | 182700 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20240910 | 182600 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20240910 | 182500 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20240910 | 182400 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20240910 | 182300 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20240910 | 182200 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20240910 | 182100 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20240910 | 182000 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20240910 | 181900 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20240910 | 181800 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20240910 | 181700 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20240910 | 181600 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20240910 | 181500 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20240910 | 181400 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20240910 | 181300 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20240910 | 181200 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20240910 | 181100 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20240910 | 181000 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20240910 | 180900 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20240910 | 180800 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20240910 | 180700 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20240910 | 180600 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20240910 | 180500 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20240910 | 180400 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 5049 |
| 63 | 20240910 | 180300 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20240910 | 180200 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20240910 | 180100 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20240910 | 180000 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20240910 | 175900 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20240910 | 175800 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20240910 | 175700 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20240910 | 175600 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20240910 | 175500 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20240910 | 175400 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20240910 | 175300 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20240910 | 175200 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20240910 | 175100 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20240910 | 175000 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20240910 | 174900 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20240910 | 174800 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20240910 | 174700 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20240910 | 174600 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20240910 | 174500 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20240910 | 174400 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20240910 | 174300 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20240910 | 174200 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20240910 | 174100 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20240910 | 174000 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20240910 | 173900 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20240910 | 173800 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20240910 | 173700 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20240910 | 173600 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20240910 | 173500 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20240910 | 173400 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 5049 |
| 93 | 20240910 | 173300 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20240910 | 173200 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20240910 | 173100 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20240910 | 173000 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20240910 | 172900 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20240910 | 172800 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20240910 | 172700 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20240910 | 172600 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20240910 | 172500 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20240910 | 172400 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20240910 | 172300 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20240910 | 172200 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20240910 | 172100 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20240910 | 172000 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20240910 | 171900 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20240910 | 171800 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20240910 | 171700 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20240910 | 171600 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20240910 | 171500 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20240910 | 171400 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20240910 | 171300 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20240910 | 171200 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20240910 | 171100 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20240910 | 171000 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20240910 | 170900 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20240910 | 170800 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20240910 | 170700 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20240910 | 170600 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20240910 | 170500 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20240910 | 170400 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 5049 |
| 123 | 20240910 | 170300 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20240910 | 170200 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20240910 | 170100 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20240910 | 170000 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20240910 | 165900 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20240910 | 165800 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20240910 | 165700 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20240910 | 165600 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20240910 | 165500 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20240910 | 165400 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20240910 | 165300 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20240910 | 165200 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20240910 | 165100 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20240910 | 165000 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20240910 | 164900 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20240910 | 164800 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20240910 | 164700 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20240910 | 164600 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20240910 | 164500 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20240910 | 164400 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20240910 | 164300 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20240910 | 164200 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20240910 | 164100 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20240910 | 164000 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20240910 | 163900 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20240910 | 163800 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20240910 | 163700 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20240910 | 163600 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20240910 | 163500 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20240910 | 163400 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 5049 |
| 153 | 20240910 | 163300 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20240910 | 163200 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20240910 | 163100 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20240910 | 163000 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20240910 | 162900 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20240910 | 162800 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20240910 | 162700 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20240910 | 162600 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20240910 | 162500 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20240910 | 162400 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20240910 | 162300 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20240910 | 162200 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20240910 | 162100 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20240910 | 162000 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20240910 | 161900 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20240910 | 161800 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20240910 | 161700 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20240910 | 161600 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20240910 | 161500 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20240910 | 161400 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20240910 | 161300 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20240910 | 161200 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20240910 | 161100 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20240910 | 161000 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20240910 | 160900 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20240910 | 160800 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20240910 | 160700 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20240910 | 160600 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20240910 | 160500 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20240910 | 160400 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 5049 |
| 183 | 20240910 | 160300 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20240910 | 160200 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20240910 | 160100 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20240910 | 160000 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20240910 | 155900 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20240910 | 155800 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20240910 | 155700 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20240910 | 155600 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20240910 | 155500 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20240910 | 155400 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 193 | 20240910 | 155300 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 194 | 20240910 | 155200 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 195 | 20240910 | 155100 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 196 | 20240910 | 155000 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 197 | 20240910 | 154900 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 198 | 20240910 | 154800 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 199 | 20240910 | 154700 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 200 | 20240910 | 154600 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 201 | 20240910 | 154500 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 202 | 20240910 | 154400 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 203 | 20240910 | 154300 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 204 | 20240910 | 154200 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 205 | 20240910 | 154100 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 206 | 20240910 | 154000 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 207 | 20240910 | 153900 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 208 | 20240910 | 153800 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 209 | 20240910 | 153700 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 210 | 20240910 | 153600 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 211 | 20240910 | 153500 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 212 | 20240910 | 153400 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 5049 |
| 213 | 20240910 | 153300 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 214 | 20240910 | 153200 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 215 | 20240910 | 153100 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 216 | 20240910 | 153000 | 7958371450 | 38550 | 38550 | 38550 | 38550 | 5049 |
| 217 | 20240910 | 152900 | 7763732500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 218 | 20240910 | 152800 | 7763732500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 219 | 20240910 | 152700 | 7763732500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 220 | 20240910 | 152600 | 7763732500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 221 | 20240910 | 152500 | 7763732500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 222 | 20240910 | 152400 | 7763732500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 223 | 20240910 | 152300 | 7763732500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 224 | 20240910 | 152200 | 7763732500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 225 | 20240910 | 152100 | 7763732500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 226 | 20240910 | 152000 | 7763732500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 227 | 20240910 | 151900 | 7763732500 | 38550 | 38400 | 38550 | 38350 | 619 |
| 228 | 20240910 | 151800 | 7739944100 | 38400 | 38450 | 38550 | 38250 | 2967 |
| 229 | 20240910 | 151700 | 7626234800 | 38450 | 38450 | 38500 | 38400 | 517 |
| 230 | 20240910 | 151600 | 7606352100 | 38450 | 38450 | 38500 | 38450 | 287 |
| 231 | 20240910 | 151500 | 7595311200 | 38500 | 38450 | 38500 | 38450 | 562 |
| 232 | 20240910 | 151400 | 7573684450 | 38450 | 38400 | 38450 | 38350 | 235 |
| 233 | 20240910 | 151300 | 7564653950 | 38400 | 38300 | 38450 | 38300 | 255 |
| 234 | 20240910 | 151200 | 7554878200 | 38300 | 38350 | 38400 | 38300 | 1615 |
| 235 | 20240910 | 151100 | 7492944350 | 38350 | 38350 | 38400 | 38350 | 1204 |
| 236 | 20240910 | 151000 | 7446770800 | 38400 | 38400 | 38450 | 38400 | 671 |
| 237 | 20240910 | 150900 | 7421002750 | 38400 | 38400 | 38450 | 38400 | 584 |
| 238 | 20240910 | 150800 | 7398560150 | 38400 | 38500 | 38500 | 38400 | 768 |
| 239 | 20240910 | 150700 | 7369049800 | 38450 | 38500 | 38500 | 38450 | 305 |
| 240 | 20240910 | 150600 | 7357321050 | 38450 | 38500 | 38500 | 38450 | 549 |
| 241 | 20240910 | 150500 | 7336186750 | 38450 | 38450 | 38450 | 38400 | 673 |
| 242 | 20240910 | 150400 | 7310314000 | 38450 | 38450 | 38500 | 38450 | 205 |
| 243 | 20240910 | 150300 | 7302431100 | 38450 | 38500 | 38550 | 38450 | 571 |
| 244 | 20240910 | 150200 | 7280452400 | 38500 | 38550 | 38550 | 38500 | 564 |
| 245 | 20240910 | 150100 | 7258738050 | 38550 | 38550 | 38550 | 38550 | 2128 |
| 246 | 20240910 | 150000 | 7176703650 | 38600 | 38550 | 38600 | 38550 | 76 |
| 247 | 20240910 | 145900 | 7173770100 | 38550 | 38600 | 38600 | 38550 | 201 |
| 248 | 20240910 | 145800 | 7166018900 | 38550 | 38600 | 38600 | 38550 | 457 |
| 249 | 20240910 | 145700 | 7148392800 | 38600 | 38600 | 38600 | 38600 | 272 |
| 250 | 20240910 | 145600 | 7137893600 | 38600 | 38600 | 38650 | 38600 | 722 |
| 251 | 20240910 | 145500 | 7110023850 | 38600 | 38600 | 38600 | 38600 | 1070 |
| 252 | 20240910 | 145400 | 7068721850 | 38600 | 38600 | 38650 | 38600 | 104 |
| 253 | 20240910 | 145300 | 7064704150 | 38650 | 38650 | 38650 | 38600 | 65 |
| 254 | 20240910 | 145200 | 7062193950 | 38650 | 38600 | 38650 | 38600 | 244 |
| 255 | 20240910 | 145100 | 7052767050 | 38600 | 38600 | 38650 | 38600 | 261 |
| 256 | 20240910 | 145000 | 7042692250 | 38600 | 38600 | 38650 | 38600 | 141 |
| 257 | 20240910 | 144900 | 7037249600 | 38600 | 38600 | 38650 | 38600 | 183 |
| 258 | 20240910 | 144800 | 7030184350 | 38600 | 38600 | 38600 | 38600 | 279 |
| 259 | 20240910 | 144700 | 7019414950 | 38600 | 38650 | 38650 | 38600 | 160 |
| 260 | 20240910 | 144600 | 7013233750 | 38700 | 38700 | 38700 | 38650 | 185 |
| 261 | 20240910 | 144500 | 7006083300 | 38700 | 38700 | 38700 | 38700 | 366 |
| 262 | 20240910 | 144400 | 6991919100 | 38700 | 38650 | 38700 | 38650 | 450 |
| 263 | 20240910 | 144300 | 6974521550 | 38650 | 38700 | 38700 | 38650 | 50 |
| 264 | 20240910 | 144200 | 6972588950 | 38700 | 38650 | 38700 | 38650 | 163 |
| 265 | 20240910 | 144100 | 6966284250 | 38700 | 38700 | 38700 | 38600 | 1307 |
| 266 | 20240910 | 144000 | 6915785200 | 38700 | 38700 | 38700 | 38700 | 66 |
| 267 | 20240910 | 143900 | 6913231000 | 38700 | 38750 | 38750 | 38700 | 58 |
| 268 | 20240910 | 143800 | 6910985900 | 38750 | 38700 | 38750 | 38700 | 196 |
| 269 | 20240910 | 143700 | 6903399900 | 38700 | 38800 | 38800 | 38700 | 2474 |
| 270 | 20240910 | 143600 | 6807435800 | 38800 | 38850 | 38850 | 38800 | 105 |
| 271 | 20240910 | 143500 | 6803360050 | 38850 | 38800 | 38850 | 38800 | 169 |
| 272 | 20240910 | 143400 | 6796796300 | 38850 | 38850 | 38850 | 38850 | 2 |
| 273 | 20240910 | 143300 | 6796718600 | 38850 | 38850 | 38850 | 38800 | 76 |
| 274 | 20240910 | 143200 | 6793768750 | 38850 | 38850 | 38850 | 38850 | 90 |
| 275 | 20240910 | 143100 | 6790272250 | 38850 | 38850 | 38850 | 38850 | 17 |
| 276 | 20240910 | 143000 | 6789611800 | 38850 | 38900 | 38900 | 38850 | 63 |
| 277 | 20240910 | 142900 | 6787162750 | 38850 | 38900 | 38900 | 38850 | 99 |
| 278 | 20240910 | 142800 | 6783316050 | 38900 | 38850 | 38900 | 38850 | 548 |
| 279 | 20240910 | 142700 | 6762023850 | 38850 | 38800 | 38850 | 38800 | 46 |
| 280 | 20240910 | 142600 | 6760239000 | 38800 | 38850 | 38850 | 38800 | 136 |
| 281 | 20240910 | 142500 | 6754958800 | 38850 | 38850 | 38900 | 38850 | 186 |
| 282 | 20240910 | 142400 | 6747727950 | 38850 | 38850 | 38900 | 38850 | 144 |
| 283 | 20240910 | 142300 | 6742132800 | 38850 | 38850 | 38900 | 38850 | 121 |
| 284 | 20240910 | 142200 | 6737431850 | 38800 | 38850 | 38850 | 38800 | 41 |
| 285 | 20240910 | 142100 | 6735841000 | 38850 | 38850 | 38850 | 38850 | 95 |
| 286 | 20240910 | 142000 | 6732150250 | 38850 | 38850 | 38900 | 38850 | 194 |
| 287 | 20240910 | 141900 | 6724611550 | 38850 | 38850 | 38850 | 38850 | 138 |
| 288 | 20240910 | 141800 | 6719250250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 289 | 20240910 | 141700 | 6719250250 | 38850 | 38850 | 38850 | 38800 | 54 |
| 290 | 20240910 | 141600 | 6717154300 | 38850 | 38850 | 38850 | 38850 | 196 |
| 291 | 20240910 | 141500 | 6709539700 | 38850 | 38900 | 38950 | 38850 | 175 |
| 292 | 20240910 | 141400 | 6702733850 | 38900 | 38900 | 38950 | 38900 | 40 |
| 293 | 20240910 | 141300 | 6701176950 | 38850 | 38850 | 38900 | 38850 | 105 |
| 294 | 20240910 | 141200 | 6697094600 | 38850 | 38850 | 38850 | 38850 | 3 |
| 295 | 20240910 | 141100 | 6696978050 | 38850 | 38950 | 38950 | 38850 | 272 |
| 296 | 20240910 | 141000 | 6686399950 | 38950 | 38950 | 38950 | 38900 | 86 |
| 297 | 20240910 | 140900 | 6683052200 | 38950 | 38950 | 39000 | 38950 | 84 |
| 298 | 20240910 | 140800 | 6679779800 | 38950 | 39000 | 39000 | 38950 | 53 |
| 299 | 20240910 | 140700 | 6677715400 | 38950 | 38900 | 39000 | 38900 | 943 |
| 300 | 20240910 | 140600 | 6641017450 | 38900 | 38900 | 38900 | 38900 | 371 |
| 301 | 20240910 | 140500 | 6626585550 | 38900 | 38900 | 38900 | 38900 | 220 |
| 302 | 20240910 | 140400 | 6618027550 | 38900 | 38900 | 38900 | 38850 | 45 |
| 303 | 20240910 | 140300 | 6616279000 | 38900 | 38900 | 38950 | 38900 | 133 |
| 304 | 20240910 | 140200 | 6611104700 | 38900 | 38950 | 38950 | 38900 | 595 |
| 305 | 20240910 | 140100 | 6587929700 | 38950 | 39000 | 39000 | 38950 | 49 |
| 306 | 20240910 | 140000 | 6586020650 | 38950 | 38900 | 39000 | 38900 | 383 |
| 307 | 20240910 | 135900 | 6571104100 | 38900 | 39100 | 39100 | 38900 | 469 |
| 308 | 20240910 | 135800 | 6552796700 | 39050 | 39050 | 39200 | 39050 | 1157 |
| 309 | 20240910 | 135700 | 6507539550 | 39050 | 38950 | 39050 | 38950 | 123 |
| 310 | 20240910 | 135600 | 6502745750 | 38900 | 38900 | 38950 | 38900 | 120 |
| 311 | 20240910 | 135500 | 6498077000 | 38900 | 38850 | 38950 | 38850 | 270 |
| 312 | 20240910 | 135400 | 6487580900 | 38850 | 39000 | 39000 | 38850 | 494 |
| 313 | 20240910 | 135300 | 6468358300 | 39000 | 39300 | 39300 | 38900 | 1605 |
| 314 | 20240910 | 135200 | 6405664400 | 39350 | 38950 | 39350 | 38950 | 1108 |
| 315 | 20240910 | 135100 | 6362273100 | 38950 | 38900 | 39000 | 38900 | 842 |
| 316 | 20240910 | 135000 | 6329475350 | 38900 | 38900 | 38900 | 38850 | 647 |
| 317 | 20240910 | 134900 | 6304309050 | 38850 | 38850 | 38850 | 38850 | 5 |
| 318 | 20240910 | 134800 | 6304114800 | 38850 | 38800 | 38850 | 38800 | 525 |
| 319 | 20240910 | 134700 | 6283723550 | 38850 | 38850 | 38850 | 38800 | 184 |
| 320 | 20240910 | 134600 | 6276582250 | 38850 | 38800 | 38850 | 38800 | 259 |
| 321 | 20240910 | 134500 | 6266521850 | 38800 | 38750 | 38800 | 38750 | 133 |
| 322 | 20240910 | 134400 | 6261361500 | 38750 | 38700 | 38750 | 38700 | 869 |
| 323 | 20240910 | 134300 | 6227724800 | 38700 | 38700 | 38700 | 38700 | 306 |
| 324 | 20240910 | 134200 | 6215882600 | 38700 | 38750 | 38750 | 38700 | 49 |
| 325 | 20240910 | 134100 | 6213985350 | 38750 | 38750 | 38800 | 38750 | 207 |
| 326 | 20240910 | 134000 | 6205963850 | 38750 | 38750 | 38750 | 38750 | 134 |
| 327 | 20240910 | 133900 | 6200771350 | 38800 | 38850 | 38850 | 38800 | 1288 |
| 328 | 20240910 | 133800 | 6150791000 | 38800 | 38800 | 38800 | 38800 | 38 |
| 329 | 20240910 | 133700 | 6149316600 | 38850 | 38800 | 38850 | 38800 | 279 |
| 330 | 20240910 | 133600 | 6138480350 | 38850 | 38850 | 38900 | 38850 | 202 |
| 331 | 20240910 | 133500 | 6130632400 | 38800 | 38800 | 38900 | 38800 | 193 |
| 332 | 20240910 | 133400 | 6123136650 | 38800 | 38800 | 38800 | 38800 | 73 |
| 333 | 20240910 | 133300 | 6120304250 | 38800 | 38700 | 38850 | 38700 | 2006 |
| 334 | 20240910 | 133200 | 6042465150 | 38700 | 38750 | 38750 | 38700 | 124 |
| 335 | 20240910 | 133100 | 6037662150 | 38750 | 38750 | 38750 | 38700 | 244 |
| 336 | 20240910 | 133000 | 6028209050 | 38750 | 38700 | 38750 | 38700 | 145 |
| 337 | 20240910 | 132900 | 6022592750 | 38700 | 38700 | 38700 | 38700 | 29 |
| 338 | 20240910 | 132800 | 6021470450 | 38700 | 38650 | 38700 | 38650 | 348 |
| 339 | 20240910 | 132700 | 6008005000 | 38650 | 38600 | 38650 | 38600 | 197 |
| 340 | 20240910 | 132600 | 6000400300 | 38600 | 38600 | 38600 | 38600 | 139 |
| 341 | 20240910 | 132500 | 5995034900 | 38650 | 38650 | 38650 | 38600 | 66 |
| 342 | 20240910 | 132400 | 5992485900 | 38600 | 38650 | 38650 | 38600 | 73 |
| 343 | 20240910 | 132300 | 5989667950 | 38650 | 38650 | 38650 | 38650 | 44 |
| 344 | 20240910 | 132200 | 5987967350 | 38600 | 38600 | 38600 | 38600 | 60 |
| 345 | 20240910 | 132100 | 5985651350 | 38650 | 38650 | 38650 | 38600 | 97 |
| 346 | 20240910 | 132000 | 5981905500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 347 | 20240910 | 131900 | 5981905500 | 38700 | 38650 | 38700 | 38600 | 245 |
| 348 | 20240910 | 131800 | 5972433400 | 38600 | 38550 | 38600 | 38550 | 308 |
| 349 | 20240910 | 131700 | 5960553500 | 38550 | 38550 | 38550 | 38500 | 366 |
| 350 | 20240910 | 131600 | 5946453750 | 38550 | 38550 | 38550 | 38550 | 6 |
| 351 | 20240910 | 131500 | 5946222450 | 38550 | 38550 | 38550 | 38500 | 185 |
| 352 | 20240910 | 131400 | 5939093900 | 38550 | 38550 | 38600 | 38550 | 120 |
| 353 | 20240910 | 131300 | 5934467250 | 38550 | 38600 | 38650 | 38550 | 432 |
| 354 | 20240910 | 131200 | 5917800600 | 38600 | 38600 | 38600 | 38600 | 155 |
| 355 | 20240910 | 131100 | 5911817600 | 38600 | 38650 | 38650 | 38600 | 66 |
| 356 | 20240910 | 131000 | 5909268800 | 38650 | 38600 | 38650 | 38600 | 29 |
| 357 | 20240910 | 130900 | 5908148600 | 38600 | 38600 | 38600 | 38600 | 72 |
| 358 | 20240910 | 130800 | 5905369400 | 38600 | 38600 | 38600 | 38600 | 405 |
| 359 | 20240910 | 130700 | 5889736400 | 38600 | 38600 | 38650 | 38600 | 224 |
| 360 | 20240910 | 130600 | 5881089300 | 38600 | 38600 | 38600 | 38600 | 436 |
| 361 | 20240910 | 130500 | 5864259700 | 38550 | 38500 | 38550 | 38500 | 68 |
| 362 | 20240910 | 130400 | 5861640350 | 38550 | 38500 | 38550 | 38500 | 422 |
| 363 | 20240910 | 130300 | 5845389100 | 38550 | 38500 | 38550 | 38500 | 52 |
| 364 | 20240910 | 130200 | 5843386200 | 38500 | 38600 | 38600 | 38500 | 195 |
| 365 | 20240910 | 130100 | 5835871150 | 38600 | 38600 | 38650 | 38600 | 51 |
| 366 | 20240910 | 130000 | 5833902500 | 38650 | 38650 | 38650 | 38650 | 23 |
| 367 | 20240910 | 125900 | 5833013550 | 38600 | 38600 | 38600 | 38600 | 41 |
| 368 | 20240910 | 125800 | 5831430950 | 38600 | 38600 | 38600 | 38600 | 39 |
| 369 | 20240910 | 125700 | 5829925550 | 38600 | 38600 | 38600 | 38600 | 10 |
| 370 | 20240910 | 125600 | 5829539550 | 38650 | 38700 | 38700 | 38450 | 1093 |
| 371 | 20240910 | 125500 | 5787346500 | 38750 | 38650 | 38750 | 38650 | 364 |
| 372 | 20240910 | 125400 | 5773253700 | 38650 | 38650 | 38650 | 38650 | 71 |
| 373 | 20240910 | 125300 | 5770509550 | 38650 | 38500 | 38700 | 38500 | 706 |
| 374 | 20240910 | 125200 | 5743274050 | 38500 | 38500 | 38500 | 38500 | 18 |
| 375 | 20240910 | 125100 | 5742581050 | 38500 | 38500 | 38500 | 38500 | 58 |
| 376 | 20240910 | 125000 | 5740348050 | 38500 | 38500 | 38500 | 38500 | 88 |
| 377 | 20240910 | 124900 | 5736960050 | 38500 | 38500 | 38500 | 38450 | 133 |
| 378 | 20240910 | 124800 | 5731841650 | 38500 | 38500 | 38500 | 38450 | 37 |
| 379 | 20240910 | 124700 | 5730417300 | 38500 | 38450 | 38550 | 38450 | 420 |
| 380 | 20240910 | 124600 | 5714240700 | 38500 | 38550 | 38600 | 38500 | 669 |
| 381 | 20240910 | 124500 | 5688460150 | 38500 | 38550 | 38550 | 38500 | 11 |
| 382 | 20240910 | 124400 | 5688036400 | 38550 | 38600 | 38600 | 38550 | 42 |
| 383 | 20240910 | 124300 | 5686417200 | 38550 | 38600 | 38600 | 38550 | 33 |
| 384 | 20240910 | 124200 | 5685144900 | 38600 | 38650 | 38700 | 38500 | 513 |
| 385 | 20240910 | 124100 | 5665330250 | 38650 | 38600 | 38650 | 38500 | 347 |
| 386 | 20240910 | 124000 | 5651943800 | 38600 | 38600 | 38600 | 38600 | 19 |
| 387 | 20240910 | 123900 | 5651210400 | 38600 | 38600 | 38600 | 38600 | 13 |
| 388 | 20240910 | 123800 | 5650708600 | 38600 | 38600 | 38600 | 38600 | 51 |
| 389 | 20240910 | 123700 | 5648740000 | 38550 | 38650 | 38700 | 38550 | 195 |
| 390 | 20240910 | 123600 | 5641205550 | 38700 | 38650 | 38700 | 38650 | 180 |
| 391 | 20240910 | 123500 | 5634244000 | 38650 | 38650 | 38650 | 38650 | 80 |
| 392 | 20240910 | 123400 | 5631152000 | 38650 | 38650 | 38650 | 38500 | 247 |
| 393 | 20240910 | 123300 | 5621625400 | 38650 | 38650 | 38650 | 38600 | 51 |
| 394 | 20240910 | 123200 | 5619655250 | 38650 | 38650 | 38650 | 38650 | 64 |
| 395 | 20240910 | 123100 | 5617181650 | 38600 | 38650 | 38650 | 38600 | 295 |
| 396 | 20240910 | 123000 | 5605780500 | 38600 | 38600 | 38600 | 38600 | 2 |
| 397 | 20240910 | 122900 | 5605703300 | 38600 | 38600 | 38600 | 38600 | 15 |
| 398 | 20240910 | 122800 | 5605124300 | 38600 | 38600 | 38600 | 38600 | 187 |
| 399 | 20240910 | 122700 | 5597906100 | 38600 | 38500 | 38600 | 38500 | 454 |
| 400 | 20240910 | 122600 | 5580420400 | 38450 | 38450 | 38450 | 38350 | 412 |
| 401 | 20240910 | 122500 | 5564593500 | 38450 | 38400 | 38450 | 38400 | 222 |
| 402 | 20240910 | 122400 | 5556067800 | 38450 | 38400 | 38450 | 38400 | 25 |
| 403 | 20240910 | 122300 | 5555107700 | 38400 | 38400 | 38400 | 38400 | 17 |
| 404 | 20240910 | 122200 | 5554454900 | 38400 | 38400 | 38450 | 38350 | 883 |
| 405 | 20240910 | 122100 | 5520552600 | 38450 | 38450 | 38450 | 38450 | 56 |
| 406 | 20240910 | 122000 | 5518399400 | 38450 | 38450 | 38450 | 38450 | 150 |
| 407 | 20240910 | 121900 | 5512631900 | 38450 | 38500 | 38500 | 38450 | 424 |
| 408 | 20240910 | 121800 | 5496328550 | 38500 | 38450 | 38500 | 38450 | 125 |
| 409 | 20240910 | 121700 | 5491521550 | 38450 | 38500 | 38500 | 38450 | 135 |
| 410 | 20240910 | 121600 | 5486330550 | 38450 | 38500 | 38500 | 38450 | 79 |
| 411 | 20240910 | 121500 | 5483292900 | 38450 | 38500 | 38500 | 38450 | 289 |
| 412 | 20240910 | 121400 | 5472172250 | 38500 | 38450 | 38500 | 38450 | 20 |
| 413 | 20240910 | 121300 | 5471402500 | 38450 | 38500 | 38500 | 38450 | 171 |
| 414 | 20240910 | 121200 | 5464827050 | 38500 | 38500 | 38500 | 38500 | 3 |
| 415 | 20240910 | 121100 | 5464711550 | 38450 | 38450 | 38500 | 38450 | 344 |
| 416 | 20240910 | 121000 | 5451484050 | 38450 | 38500 | 38500 | 38450 | 53 |
| 417 | 20240910 | 120900 | 5449446000 | 38500 | 38450 | 38500 | 38450 | 77 |
| 418 | 20240910 | 120800 | 5446483550 | 38500 | 38550 | 38550 | 38500 | 207 |
| 419 | 20240910 | 120700 | 5438513550 | 38550 | 38550 | 38550 | 38550 | 19 |
| 420 | 20240910 | 120600 | 5437781100 | 38500 | 38650 | 38650 | 38500 | 901 |
| 421 | 20240910 | 120500 | 5402992450 | 38650 | 38650 | 38650 | 38650 | 10 |
| 422 | 20240910 | 120400 | 5402605950 | 38650 | 38700 | 38700 | 38650 | 223 |
| 423 | 20240910 | 120300 | 5393983800 | 38650 | 38650 | 38650 | 38650 | 39 |
| 424 | 20240910 | 120200 | 5392476450 | 38650 | 38700 | 38700 | 38650 | 15 |
| 425 | 20240910 | 120100 | 5391896000 | 38650 | 38550 | 38700 | 38550 | 866 |
| 426 | 20240910 | 120000 | 5358463650 | 38550 | 38550 | 38550 | 38500 | 526 |
| 427 | 20240910 | 115900 | 5338205600 | 38550 | 38550 | 38600 | 38550 | 496 |
| 428 | 20240910 | 115800 | 5319084750 | 38550 | 38600 | 38600 | 38550 | 104 |
| 429 | 20240910 | 115700 | 5315075450 | 38600 | 38600 | 38600 | 38550 | 137 |
| 430 | 20240910 | 115600 | 5309792750 | 38600 | 38600 | 38600 | 38600 | 14 |
| 431 | 20240910 | 115500 | 5309252350 | 38600 | 38550 | 38600 | 38550 | 15 |
| 432 | 20240910 | 115400 | 5308673400 | 38650 | 38600 | 38650 | 38600 | 243 |
| 433 | 20240910 | 115300 | 5299290450 | 38650 | 38700 | 38700 | 38650 | 191 |
| 434 | 20240910 | 115200 | 5291907450 | 38650 | 38650 | 38650 | 38600 | 149 |
| 435 | 20240910 | 115100 | 5286150350 | 38650 | 38650 | 38650 | 38650 | 40 |
| 436 | 20240910 | 115000 | 5284604350 | 38650 | 38650 | 38650 | 38600 | 133 |
| 437 | 20240910 | 114900 | 5279467650 | 38600 | 38550 | 38700 | 38550 | 245 |
| 438 | 20240910 | 114800 | 5270007600 | 38550 | 38550 | 38550 | 38550 | 7 |
| 439 | 20240910 | 114700 | 5269737750 | 38550 | 38550 | 38550 | 38550 | 30 |
| 440 | 20240910 | 114600 | 5268581250 | 38550 | 38550 | 38550 | 38550 | 122 |
| 441 | 20240910 | 114500 | 5263878150 | 38600 | 38550 | 38600 | 38550 | 6 |
| 442 | 20240910 | 114400 | 5263646600 | 38550 | 38550 | 38550 | 38550 | 120 |
| 443 | 20240910 | 114300 | 5259020600 | 38550 | 38500 | 38550 | 38500 | 80 |
| 444 | 20240910 | 114200 | 5255939050 | 38450 | 38450 | 38450 | 38450 | 30 |
| 445 | 20240910 | 114100 | 5254785550 | 38500 | 38500 | 38500 | 38500 | 36 |
| 446 | 20240910 | 114000 | 5253399550 | 38500 | 38650 | 38650 | 38500 | 424 |
| 447 | 20240910 | 113900 | 5237044750 | 38650 | 38650 | 38650 | 38650 | 218 |
| 448 | 20240910 | 113800 | 5228619050 | 38650 | 38650 | 38650 | 38650 | 139 |
| 449 | 20240910 | 113700 | 5223246700 | 38650 | 38650 | 38650 | 38650 | 43 |
| 450 | 20240910 | 113600 | 5221584750 | 38650 | 38650 | 38650 | 38650 | 25 |
| 451 | 20240910 | 113500 | 5220618500 | 38650 | 38600 | 38650 | 38600 | 28 |
| 452 | 20240910 | 113400 | 5219537100 | 38550 | 38550 | 38550 | 38550 | 148 |
| 453 | 20240910 | 113300 | 5213831700 | 38550 | 38550 | 38550 | 38550 | 83 |
| 454 | 20240910 | 113200 | 5210632050 | 38500 | 38500 | 38550 | 38450 | 117 |
| 455 | 20240910 | 113100 | 5206127550 | 38500 | 38450 | 38500 | 38450 | 22 |
| 456 | 20240910 | 113000 | 5205281100 | 38450 | 38500 | 38500 | 38450 | 1351 |
| 457 | 20240910 | 112900 | 5153317250 | 38550 | 38550 | 38550 | 38500 | 58 |
| 458 | 20240910 | 112800 | 5151083400 | 38550 | 38550 | 38550 | 38550 | 139 |
| 459 | 20240910 | 112700 | 5145724950 | 38550 | 38650 | 38650 | 38550 | 401 |
| 460 | 20240910 | 112600 | 5130263750 | 38650 | 38650 | 38650 | 38650 | 25 |
| 461 | 20240910 | 112500 | 5129297500 | 38650 | 38650 | 38650 | 38650 | 69 |
| 462 | 20240910 | 112400 | 5126630650 | 38650 | 38700 | 38700 | 38650 | 110 |
| 463 | 20240910 | 112300 | 5122375750 | 38600 | 38600 | 38600 | 38600 | 313 |
| 464 | 20240910 | 112200 | 5110293950 | 38550 | 38500 | 38550 | 38500 | 1150 |
| 465 | 20240910 | 112100 | 5065980500 | 38500 | 38400 | 38550 | 38300 | 2660 |
| 466 | 20240910 | 112000 | 4964017950 | 38400 | 38450 | 38450 | 38400 | 1045 |
| 467 | 20240910 | 111900 | 4923873750 | 38450 | 38450 | 38500 | 38450 | 472 |
| 468 | 20240910 | 111800 | 4905720350 | 38450 | 38500 | 38500 | 38450 | 646 |
| 469 | 20240910 | 111700 | 4880869000 | 38500 | 38550 | 38550 | 38450 | 165 |
| 470 | 20240910 | 111600 | 4874515400 | 38500 | 38500 | 38550 | 38400 | 223 |
| 471 | 20240910 | 111500 | 4865932150 | 38500 | 38500 | 38500 | 38400 | 346 |
| 472 | 20240910 | 111400 | 4852643250 | 38500 | 38500 | 38500 | 38450 | 317 |
| 473 | 20240910 | 111300 | 4840448650 | 38500 | 38550 | 38550 | 38500 | 512 |
| 474 | 20240910 | 111200 | 4820732100 | 38600 | 38500 | 38600 | 38500 | 414 |
| 475 | 20240910 | 111100 | 4804776600 | 38500 | 38500 | 38550 | 38500 | 438 |
| 476 | 20240910 | 111000 | 4787899600 | 38550 | 38550 | 38600 | 38500 | 223 |
| 477 | 20240910 | 110900 | 4779307850 | 38500 | 38600 | 38600 | 38500 | 338 |
| 478 | 20240910 | 110800 | 4766280000 | 38600 | 38500 | 38600 | 38500 | 1121 |
| 479 | 20240910 | 110700 | 4723037000 | 38500 | 38550 | 38600 | 38500 | 1123 |
| 480 | 20240910 | 110600 | 4679765000 | 38550 | 38600 | 38600 | 38550 | 1709 |
| 481 | 20240910 | 110500 | 4613847250 | 38650 | 38700 | 38750 | 38650 | 752 |
| 482 | 20240910 | 110400 | 4584754900 | 38700 | 38800 | 38800 | 38700 | 1238 |
| 483 | 20240910 | 110300 | 4536789900 | 38800 | 38800 | 38850 | 38800 | 652 |
| 484 | 20240910 | 110200 | 4511488100 | 38850 | 38900 | 38900 | 38850 | 721 |
| 485 | 20240910 | 110100 | 4483456900 | 38900 | 39000 | 39000 | 38900 | 1115 |
| 486 | 20240910 | 110000 | 4440053700 | 39000 | 39050 | 39050 | 39000 | 224 |
| 487 | 20240910 | 105900 | 4431317450 | 39000 | 39000 | 39000 | 39000 | 61 |
| 488 | 20240910 | 105800 | 4428938450 | 39000 | 39100 | 39100 | 39000 | 265 |
| 489 | 20240910 | 105700 | 4418589100 | 39100 | 39150 | 39150 | 39100 | 148 |
| 490 | 20240910 | 105600 | 4412802200 | 39150 | 39150 | 39150 | 39100 | 58 |
| 491 | 20240910 | 105500 | 4410531600 | 39100 | 39100 | 39100 | 39100 | 102 |
| 492 | 20240910 | 105400 | 4406543400 | 39150 | 39100 | 39150 | 39100 | 109 |
| 493 | 20240910 | 105300 | 4402281150 | 39050 | 39050 | 39050 | 39050 | 84 |
| 494 | 20240910 | 105200 | 4399000950 | 39000 | 39050 | 39050 | 39000 | 122 |
| 495 | 20240910 | 105100 | 4394241950 | 39050 | 39050 | 39050 | 39050 | 3 |
| 496 | 20240910 | 105000 | 4394124800 | 39000 | 38950 | 39000 | 38950 | 65 |
| 497 | 20240910 | 104900 | 4391590600 | 39000 | 39000 | 39100 | 39000 | 125 |
| 498 | 20240910 | 104800 | 4386714400 | 39000 | 39050 | 39050 | 39000 | 1232 |
| 499 | 20240910 | 104700 | 4338664450 | 39050 | 39000 | 39200 | 38950 | 2129 |
| 500 | 20240910 | 104600 | 4255573250 | 39000 | 39100 | 39100 | 38950 | 1740 |
| 501 | 20240910 | 104500 | 4187677950 | 39100 | 39200 | 39200 | 39100 | 266 |
| 502 | 20240910 | 104400 | 4177271000 | 39300 | 39200 | 39300 | 39150 | 143 |
| 503 | 20240910 | 104300 | 4171668800 | 39350 | 39350 | 39350 | 39250 | 89 |
| 504 | 20240910 | 104200 | 4168168850 | 39350 | 39300 | 39350 | 39200 | 826 |
| 505 | 20240910 | 104100 | 4135672400 | 39300 | 39300 | 39300 | 39300 | 120 |
| 506 | 20240910 | 104000 | 4130956400 | 39300 | 39250 | 39300 | 39250 | 852 |
| 507 | 20240910 | 103900 | 4097473700 | 39300 | 39150 | 39300 | 39150 | 737 |
| 508 | 20240910 | 103800 | 4068552150 | 39150 | 39200 | 39200 | 39150 | 135 |
| 509 | 20240910 | 103700 | 4063260500 | 39200 | 39100 | 39200 | 39100 | 177 |
| 510 | 20240910 | 103600 | 4056329350 | 39100 | 39100 | 39250 | 39100 | 206 |
| 511 | 20240910 | 103500 | 4048270850 | 39150 | 39150 | 39200 | 39150 | 389 |
| 512 | 20240910 | 103400 | 4033034050 | 39100 | 39100 | 39100 | 39100 | 20 |
| 513 | 20240910 | 103300 | 4032252050 | 39100 | 39100 | 39150 | 39100 | 370 |
| 514 | 20240910 | 103200 | 4017782550 | 39150 | 39200 | 39200 | 39100 | 330 |
| 515 | 20240910 | 103100 | 4004863300 | 39200 | 39200 | 39200 | 39200 | 314 |
| 516 | 20240910 | 103000 | 3992554500 | 39200 | 39200 | 39200 | 39200 | 215 |
| 517 | 20240910 | 102900 | 3984126500 | 39200 | 39200 | 39200 | 39200 | 32 |
| 518 | 20240910 | 102800 | 3982872100 | 39150 | 39200 | 39200 | 39100 | 61 |
| 519 | 20240910 | 102700 | 3980484400 | 39200 | 39100 | 39200 | 39100 | 135 |
| 520 | 20240910 | 102600 | 3975199350 | 39050 | 39050 | 39050 | 39050 | 110 |
| 521 | 20240910 | 102500 | 3970903850 | 39050 | 38950 | 39050 | 38950 | 207 |
| 522 | 20240910 | 102400 | 3962828500 | 39000 | 39050 | 39050 | 39000 | 1414 |
| 523 | 20240910 | 102300 | 3907670600 | 39050 | 39050 | 39050 | 39000 | 1012 |
| 524 | 20240910 | 102200 | 3868154500 | 39000 | 39050 | 39050 | 39000 | 1437 |
| 525 | 20240910 | 102100 | 3812100050 | 39050 | 39150 | 39150 | 39000 | 1118 |
| 526 | 20240910 | 102000 | 3768424700 | 39100 | 39050 | 39100 | 39050 | 238 |
| 527 | 20240910 | 101900 | 3759120900 | 39100 | 39100 | 39100 | 39050 | 134 |
| 528 | 20240910 | 101800 | 3753885000 | 39100 | 39050 | 39100 | 39050 | 327 |
| 529 | 20240910 | 101700 | 3741112550 | 39050 | 39050 | 39050 | 39050 | 1282 |
| 530 | 20240910 | 101600 | 3691050450 | 39050 | 39150 | 39150 | 39050 | 1074 |
| 531 | 20240910 | 101500 | 3649028400 | 39200 | 39150 | 39200 | 39100 | 729 |
| 532 | 20240910 | 101400 | 3620488600 | 39150 | 39250 | 39250 | 39100 | 1875 |
| 533 | 20240910 | 101300 | 3547060500 | 39250 | 39300 | 39300 | 39250 | 1363 |
| 534 | 20240910 | 101200 | 3493547750 | 39300 | 39350 | 39350 | 39300 | 136 |
| 535 | 20240910 | 101100 | 3488202650 | 39350 | 39300 | 39400 | 39300 | 316 |
| 536 | 20240910 | 101000 | 3475782500 | 39300 | 39350 | 39400 | 39250 | 1013 |
| 537 | 20240910 | 100900 | 3435992300 | 39400 | 39400 | 39500 | 39300 | 1293 |
| 538 | 20240910 | 100800 | 3384962100 | 39350 | 39300 | 39350 | 39300 | 610 |
| 539 | 20240910 | 100700 | 3360988600 | 39350 | 39500 | 39500 | 39350 | 3079 |
| 540 | 20240910 | 100600 | 3239698650 | 39500 | 39500 | 39550 | 39500 | 418 |
| 541 | 20240910 | 100500 | 3223178650 | 39500 | 39600 | 39650 | 39500 | 34 |
| 542 | 20240910 | 100400 | 3221834800 | 39500 | 39450 | 39550 | 39450 | 389 |
| 543 | 20240910 | 100300 | 3206466550 | 39450 | 39450 | 39550 | 39450 | 197 |
| 544 | 20240910 | 100200 | 3198679600 | 39450 | 39450 | 39550 | 39450 | 85 |
| 545 | 20240910 | 100100 | 3195324250 | 39450 | 39600 | 39600 | 39450 | 722 |
| 546 | 20240910 | 100000 | 3166832350 | 39650 | 39650 | 39650 | 39450 | 546 |
| 547 | 20240910 | 095900 | 3145261800 | 39650 | 39400 | 39650 | 39400 | 776 |
| 548 | 20240910 | 095800 | 3114538050 | 39400 | 39350 | 39400 | 39350 | 214 |
| 549 | 20240910 | 095700 | 3106114250 | 39400 | 39400 | 39450 | 39350 | 51 |
| 550 | 20240910 | 095600 | 3104104750 | 39400 | 39400 | 39450 | 39400 | 609 |
| 551 | 20240910 | 095500 | 3080104750 | 39400 | 39350 | 39400 | 39350 | 372 |
| 552 | 20240910 | 095400 | 3065463850 | 39350 | 39350 | 39350 | 39350 | 67 |
| 553 | 20240910 | 095300 | 3062827400 | 39300 | 39400 | 39400 | 39300 | 473 |
| 554 | 20240910 | 095200 | 3044215050 | 39400 | 39350 | 39400 | 39350 | 391 |
| 555 | 20240910 | 095100 | 3028825400 | 39350 | 39400 | 39450 | 39350 | 443 |
| 556 | 20240910 | 095000 | 3011370000 | 39450 | 39450 | 39450 | 39400 | 41 |
| 557 | 20240910 | 094900 | 3009753300 | 39450 | 39500 | 39500 | 39450 | 57 |
| 558 | 20240910 | 094800 | 3007502100 | 39500 | 39600 | 39600 | 39500 | 124 |
| 559 | 20240910 | 094700 | 3002596450 | 39550 | 39500 | 39550 | 39500 | 311 |
| 560 | 20240910 | 094600 | 2990301500 | 39400 | 39500 | 39550 | 39350 | 214 |
| 561 | 20240910 | 094500 | 2981862400 | 39450 | 39400 | 39500 | 39400 | 89 |
| 562 | 20240910 | 094400 | 2978347950 | 39400 | 39400 | 39400 | 39300 | 520 |
| 563 | 20240910 | 094300 | 2957889950 | 39400 | 39300 | 39400 | 39250 | 1262 |
| 564 | 20240910 | 094200 | 2908229100 | 39300 | 39450 | 39450 | 39300 | 956 |
| 565 | 20240910 | 094100 | 2870594150 | 39500 | 39550 | 39600 | 39500 | 175 |
| 566 | 20240910 | 094000 | 2863675250 | 39550 | 39450 | 39550 | 39450 | 312 |
| 567 | 20240910 | 093900 | 2851359250 | 39450 | 39350 | 39500 | 39350 | 189 |
| 568 | 20240910 | 093800 | 2843905400 | 39350 | 39250 | 39350 | 39250 | 435 |
| 569 | 20240910 | 093700 | 2826807100 | 39250 | 39200 | 39350 | 39200 | 1277 |
| 570 | 20240910 | 093600 | 2776696750 | 39250 | 39300 | 39350 | 39250 | 315 |
| 571 | 20240910 | 093500 | 2764325200 | 39350 | 39350 | 39450 | 39150 | 1470 |
| 572 | 20240910 | 093400 | 2706575400 | 39350 | 39400 | 39500 | 39300 | 1355 |
| 573 | 20240910 | 093300 | 2653220550 | 39450 | 39450 | 39500 | 39450 | 701 |
| 574 | 20240910 | 093200 | 2625545600 | 39500 | 39550 | 39650 | 39500 | 1083 |
| 575 | 20240910 | 093100 | 2582761050 | 39550 | 39600 | 39600 | 39550 | 67 |
| 576 | 20240910 | 093000 | 2580110750 | 39550 | 39650 | 39650 | 39500 | 2043 |
| 577 | 20240910 | 092900 | 2499319600 | 39650 | 39650 | 39650 | 39600 | 274 |
| 578 | 20240910 | 092800 | 2488459700 | 39600 | 39650 | 39700 | 39600 | 627 |
| 579 | 20240910 | 092700 | 2463611700 | 39700 | 39900 | 39900 | 39700 | 789 |
| 580 | 20240910 | 092600 | 2432284200 | 39900 | 39850 | 39900 | 39750 | 594 |
| 581 | 20240910 | 092500 | 2408653750 | 39900 | 39950 | 39950 | 39900 | 275 |
| 582 | 20240910 | 092400 | 2397672150 | 39900 | 39900 | 39950 | 39800 | 254 |
| 583 | 20240910 | 092300 | 2387544150 | 39950 | 40000 | 40000 | 39850 | 275 |
| 584 | 20240910 | 092200 | 2376560950 | 39850 | 39950 | 39950 | 39850 | 391 |
| 585 | 20240910 | 092100 | 2360957300 | 39900 | 40050 | 40050 | 39800 | 912 |
| 586 | 20240910 | 092000 | 2324534150 | 40000 | 39650 | 40050 | 39500 | 3218 |
| 587 | 20240910 | 091900 | 2196459600 | 39650 | 39800 | 39850 | 39650 | 928 |
| 588 | 20240910 | 091800 | 2159537800 | 39750 | 39650 | 39750 | 39600 | 318 |
| 589 | 20240910 | 091700 | 2146931000 | 39600 | 39550 | 39700 | 39500 | 1669 |
| 590 | 20240910 | 091600 | 2080972750 | 39550 | 39550 | 39600 | 39550 | 519 |
| 591 | 20240910 | 091500 | 2060428650 | 39600 | 39350 | 39700 | 39300 | 1962 |
| 592 | 20240910 | 091400 | 1983201700 | 39400 | 39600 | 39600 | 39350 | 2445 |
| 593 | 20240910 | 091300 | 1886733850 | 39600 | 39700 | 39750 | 39500 | 3183 |
| 594 | 20240910 | 091200 | 1760650500 | 39700 | 40000 | 40100 | 39650 | 1844 |
| 595 | 20240910 | 091100 | 1687087950 | 39900 | 40500 | 40550 | 39850 | 4037 |
| 596 | 20240910 | 091000 | 1524650800 | 40550 | 40300 | 40600 | 40200 | 5149 |
| 597 | 20240910 | 090900 | 1316536850 | 40300 | 40100 | 40400 | 40050 | 4432 |
| 598 | 20240910 | 090800 | 1138107700 | 40100 | 39950 | 40200 | 39950 | 3161 |
| 599 | 20240910 | 090700 | 1011417250 | 39950 | 39750 | 39950 | 39650 | 1793 |
| 600 | 20240910 | 090600 | 940130650 | 39800 | 40250 | 40250 | 39800 | 3055 |
| 601 | 20240910 | 090500 | 817748650 | 40250 | 39550 | 40350 | 39550 | 5512 |
| 602 | 20240910 | 090400 | 597088300 | 39550 | 39400 | 39550 | 39350 | 3246 |
| 603 | 20240910 | 090300 | 469092950 | 39400 | 39300 | 39600 | 39300 | 3403 |
| 604 | 20240910 | 090200 | 334519200 | 39300 | 39250 | 39500 | 39050 | 2190 |
| 605 | 20240910 | 090100 | 248409400 | 39050 | 39450 | 39500 | 39050 | 2029 |
| 606 | 20240910 | 090000 | 168745100 | 39550 | 39100 | 39550 | 39100 | 4169 |