33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 191800 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 13052 |
| 3 | 20240902 | 191700 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20240902 | 191600 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20240902 | 191500 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20240902 | 191400 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20240902 | 191300 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20240902 | 191200 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20240902 | 191100 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20240902 | 191000 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20240902 | 190900 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20240902 | 190800 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20240902 | 190700 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20240902 | 190600 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20240902 | 190500 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20240902 | 190400 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20240902 | 190300 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20240902 | 190200 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20240902 | 190100 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20240902 | 190000 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20240902 | 185900 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20240902 | 185800 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20240902 | 185700 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20240902 | 185600 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20240902 | 185500 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20240902 | 185400 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20240902 | 185300 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20240902 | 185200 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20240902 | 185100 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20240902 | 185000 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20240902 | 184900 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20240902 | 184800 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 13052 |
| 33 | 20240902 | 184700 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20240902 | 184600 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20240902 | 184500 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20240902 | 184400 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20240902 | 184300 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20240902 | 184200 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20240902 | 184100 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20240902 | 184000 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20240902 | 183900 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20240902 | 183800 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20240902 | 183700 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20240902 | 183600 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20240902 | 183500 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20240902 | 183400 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20240902 | 183300 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20240902 | 183200 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20240902 | 183100 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20240902 | 183000 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20240902 | 182900 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20240902 | 182800 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20240902 | 182700 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20240902 | 182600 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20240902 | 182500 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20240902 | 182400 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20240902 | 182300 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20240902 | 182200 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20240902 | 182100 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20240902 | 182000 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20240902 | 181900 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20240902 | 181800 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 13052 |
| 63 | 20240902 | 181700 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20240902 | 181600 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20240902 | 181500 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20240902 | 181400 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20240902 | 181300 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20240902 | 181200 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20240902 | 181100 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20240902 | 181000 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20240902 | 180900 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20240902 | 180800 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20240902 | 180700 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20240902 | 180600 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20240902 | 180500 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20240902 | 180400 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20240902 | 180300 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20240902 | 180200 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20240902 | 180100 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20240902 | 180000 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20240902 | 175900 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20240902 | 175800 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20240902 | 175700 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20240902 | 175600 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20240902 | 175500 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20240902 | 175400 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20240902 | 175300 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20240902 | 175200 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20240902 | 175100 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20240902 | 175000 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20240902 | 174900 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20240902 | 174800 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 13052 |
| 93 | 20240902 | 174700 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20240902 | 174600 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20240902 | 174500 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20240902 | 174400 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20240902 | 174300 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20240902 | 174200 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20240902 | 174100 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20240902 | 174000 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20240902 | 173900 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20240902 | 173800 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20240902 | 173700 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20240902 | 173600 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20240902 | 173500 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20240902 | 173400 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20240902 | 173300 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20240902 | 173200 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20240902 | 173100 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20240902 | 173000 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20240902 | 172900 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20240902 | 172800 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20240902 | 172700 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20240902 | 172600 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20240902 | 172500 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20240902 | 172400 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20240902 | 172300 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20240902 | 172200 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20240902 | 172100 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20240902 | 172000 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20240902 | 171900 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20240902 | 171800 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 13052 |
| 123 | 20240902 | 171700 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20240902 | 171600 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20240902 | 171500 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20240902 | 171400 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20240902 | 171300 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20240902 | 171200 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20240902 | 171100 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20240902 | 171000 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20240902 | 170900 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20240902 | 170800 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20240902 | 170700 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20240902 | 170600 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20240902 | 170500 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20240902 | 170400 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20240902 | 170300 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20240902 | 170200 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20240902 | 170100 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20240902 | 170000 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20240902 | 165900 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20240902 | 165800 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20240902 | 165700 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20240902 | 165600 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20240902 | 165500 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20240902 | 165400 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20240902 | 165300 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20240902 | 165200 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20240902 | 165100 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20240902 | 165000 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20240902 | 164900 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20240902 | 164800 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 13052 |
| 153 | 20240902 | 164700 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20240902 | 164600 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20240902 | 164500 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20240902 | 164400 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20240902 | 164300 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20240902 | 164200 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20240902 | 164100 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20240902 | 164000 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20240902 | 163900 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20240902 | 163800 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20240902 | 163700 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20240902 | 163600 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20240902 | 163500 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20240902 | 163400 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20240902 | 163300 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20240902 | 163200 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20240902 | 163100 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20240902 | 163000 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20240902 | 162900 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20240902 | 162800 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20240902 | 162700 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20240902 | 162600 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20240902 | 162500 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20240902 | 162400 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20240902 | 162300 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20240902 | 162200 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20240902 | 162100 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20240902 | 162000 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20240902 | 161900 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20240902 | 161800 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 13052 |
| 183 | 20240902 | 161700 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20240902 | 161600 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20240902 | 161500 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20240902 | 161400 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20240902 | 161300 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20240902 | 161200 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20240902 | 161100 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 190 | 20240902 | 161000 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 191 | 20240902 | 160900 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 192 | 20240902 | 160800 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 193 | 20240902 | 160700 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 194 | 20240902 | 160600 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 195 | 20240902 | 160500 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 196 | 20240902 | 160400 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 197 | 20240902 | 160300 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 198 | 20240902 | 160200 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 199 | 20240902 | 160100 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 200 | 20240902 | 160000 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 201 | 20240902 | 155900 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 202 | 20240902 | 155800 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 203 | 20240902 | 155700 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 204 | 20240902 | 155600 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 205 | 20240902 | 155500 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 206 | 20240902 | 155400 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 207 | 20240902 | 155300 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 208 | 20240902 | 155200 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 209 | 20240902 | 155100 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 210 | 20240902 | 155000 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 211 | 20240902 | 154900 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 212 | 20240902 | 154800 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 13052 |
| 213 | 20240902 | 154700 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 214 | 20240902 | 154600 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 215 | 20240902 | 154500 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 216 | 20240902 | 154400 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 217 | 20240902 | 154300 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 218 | 20240902 | 154200 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 219 | 20240902 | 154100 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 220 | 20240902 | 154000 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 221 | 20240902 | 153900 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 222 | 20240902 | 153800 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 223 | 20240902 | 153700 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 224 | 20240902 | 153600 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 225 | 20240902 | 153500 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 226 | 20240902 | 153400 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 227 | 20240902 | 153300 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 228 | 20240902 | 153200 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 229 | 20240902 | 153100 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 230 | 20240902 | 153000 | 10286667000 | 26000 | 26000 | 26000 | 26000 | 13052 |
| 231 | 20240902 | 152900 | 9947315000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 232 | 20240902 | 152800 | 9947315000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 233 | 20240902 | 152700 | 9947315000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 234 | 20240902 | 152600 | 9947315000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 235 | 20240902 | 152500 | 9947315000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 236 | 20240902 | 152400 | 9947315000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 237 | 20240902 | 152300 | 9947315000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 238 | 20240902 | 152200 | 9947315000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 239 | 20240902 | 152100 | 9947315000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 240 | 20240902 | 152000 | 9947315000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 241 | 20240902 | 151900 | 9947315000 | 26000 | 26000 | 26050 | 26000 | 869 |
| 242 | 20240902 | 151800 | 9924697700 | 26050 | 26050 | 26050 | 26000 | 1631 |
| 243 | 20240902 | 151700 | 9882257300 | 26050 | 26050 | 26050 | 26000 | 3988 |
| 244 | 20240902 | 151600 | 9778402200 | 26050 | 26050 | 26100 | 26000 | 1232 |
| 245 | 20240902 | 151500 | 9746308450 | 26000 | 26100 | 26100 | 26000 | 826 |
| 246 | 20240902 | 151400 | 9724775200 | 26100 | 26050 | 26100 | 26000 | 1483 |
| 247 | 20240902 | 151300 | 9686139450 | 26050 | 26050 | 26100 | 26050 | 1990 |
| 248 | 20240902 | 151200 | 9634243050 | 26050 | 26100 | 26100 | 26050 | 327 |
| 249 | 20240902 | 151100 | 9625724100 | 26100 | 26000 | 26100 | 26000 | 2347 |
| 250 | 20240902 | 151000 | 9564647250 | 26050 | 26050 | 26100 | 26000 | 1543 |
| 251 | 20240902 | 150900 | 9524477300 | 26050 | 26100 | 26100 | 26050 | 393 |
| 252 | 20240902 | 150800 | 9514239350 | 26050 | 26050 | 26100 | 26000 | 801 |
| 253 | 20240902 | 150700 | 9493373150 | 26050 | 26100 | 26100 | 26050 | 1650 |
| 254 | 20240902 | 150600 | 9450389600 | 26050 | 26100 | 26100 | 26050 | 834 |
| 255 | 20240902 | 150500 | 9428662800 | 26100 | 26100 | 26100 | 26050 | 1615 |
| 256 | 20240902 | 150400 | 9386520050 | 26100 | 26150 | 26150 | 26100 | 437 |
| 257 | 20240902 | 150300 | 9375111450 | 26150 | 26100 | 26150 | 26100 | 1013 |
| 258 | 20240902 | 150200 | 9348668400 | 26100 | 26100 | 26100 | 26100 | 1336 |
| 259 | 20240902 | 150100 | 9313798800 | 26150 | 26100 | 26150 | 26050 | 2560 |
| 260 | 20240902 | 150000 | 9246982900 | 26100 | 26100 | 26150 | 26100 | 526 |
| 261 | 20240902 | 145900 | 9233241050 | 26150 | 26150 | 26150 | 26100 | 859 |
| 262 | 20240902 | 145800 | 9210816600 | 26150 | 26150 | 26150 | 26100 | 370 |
| 263 | 20240902 | 145700 | 9201154950 | 26150 | 26150 | 26200 | 26150 | 384 |
| 264 | 20240902 | 145600 | 9191107700 | 26200 | 26150 | 26200 | 26150 | 1381 |
| 265 | 20240902 | 145500 | 9154994400 | 26150 | 26150 | 26200 | 26150 | 228 |
| 266 | 20240902 | 145400 | 9149031950 | 26150 | 26150 | 26200 | 26150 | 424 |
| 267 | 20240902 | 145300 | 9137944200 | 26150 | 26150 | 26200 | 26150 | 474 |
| 268 | 20240902 | 145200 | 9125548950 | 26150 | 26200 | 26200 | 26150 | 796 |
| 269 | 20240902 | 145100 | 9104733200 | 26150 | 26200 | 26200 | 26150 | 501 |
| 270 | 20240902 | 145000 | 9091631350 | 26200 | 26200 | 26200 | 26150 | 834 |
| 271 | 20240902 | 144900 | 9069817950 | 26200 | 26150 | 26200 | 26150 | 261 |
| 272 | 20240902 | 144800 | 9062992150 | 26200 | 26150 | 26200 | 26150 | 1926 |
| 273 | 20240902 | 144700 | 9012587850 | 26150 | 26200 | 26200 | 26150 | 228 |
| 274 | 20240902 | 144600 | 9006625000 | 26200 | 26200 | 26200 | 26100 | 3299 |
| 275 | 20240902 | 144500 | 8920352250 | 26200 | 26200 | 26200 | 26150 | 775 |
| 276 | 20240902 | 144400 | 8900085750 | 26150 | 26200 | 26200 | 26150 | 861 |
| 277 | 20240902 | 144300 | 8877566300 | 26150 | 26150 | 26200 | 26150 | 273 |
| 278 | 20240902 | 144200 | 8870425800 | 26150 | 26150 | 26200 | 26150 | 502 |
| 279 | 20240902 | 144100 | 8857295400 | 26200 | 26200 | 26200 | 26150 | 811 |
| 280 | 20240902 | 144000 | 8836086100 | 26200 | 26150 | 26200 | 26150 | 526 |
| 281 | 20240902 | 143900 | 8822330750 | 26150 | 26200 | 26200 | 26150 | 337 |
| 282 | 20240902 | 143800 | 8813517200 | 26150 | 26200 | 26200 | 26150 | 225 |
| 283 | 20240902 | 143700 | 8807633350 | 26150 | 26200 | 26250 | 26150 | 1037 |
| 284 | 20240902 | 143600 | 8780499500 | 26250 | 26200 | 26250 | 26150 | 373 |
| 285 | 20240902 | 143500 | 8770724800 | 26200 | 26200 | 26250 | 26200 | 230 |
| 286 | 20240902 | 143400 | 8764698750 | 26250 | 26200 | 26250 | 26150 | 1433 |
| 287 | 20240902 | 143300 | 8727153900 | 26250 | 26200 | 26250 | 26200 | 949 |
| 288 | 20240902 | 143200 | 8702282500 | 26250 | 26200 | 26250 | 26200 | 323 |
| 289 | 20240902 | 143100 | 8693819750 | 26200 | 26200 | 26250 | 26150 | 376 |
| 290 | 20240902 | 143000 | 8683968650 | 26250 | 26200 | 26250 | 26200 | 781 |
| 291 | 20240902 | 142900 | 8663506350 | 26200 | 26200 | 26250 | 26200 | 702 |
| 292 | 20240902 | 142800 | 8645113700 | 26250 | 26200 | 26250 | 26200 | 302 |
| 293 | 20240902 | 142700 | 8637198150 | 26250 | 26150 | 26250 | 26150 | 1038 |
| 294 | 20240902 | 142600 | 8609963750 | 26200 | 26200 | 26250 | 26150 | 898 |
| 295 | 20240902 | 142500 | 8586472650 | 26250 | 26200 | 26250 | 26150 | 251 |
| 296 | 20240902 | 142400 | 8579897700 | 26200 | 26200 | 26250 | 26150 | 690 |
| 297 | 20240902 | 142300 | 8561819500 | 26200 | 26150 | 26200 | 26150 | 419 |
| 298 | 20240902 | 142200 | 8550854050 | 26150 | 26150 | 26250 | 26150 | 791 |
| 299 | 20240902 | 142100 | 8530159700 | 26250 | 26200 | 26250 | 26150 | 520 |
| 300 | 20240902 | 142000 | 8516554100 | 26150 | 26150 | 26200 | 26100 | 577 |
| 301 | 20240902 | 141900 | 8501465250 | 26250 | 26100 | 26250 | 26100 | 344 |
| 302 | 20240902 | 141800 | 8492486700 | 26100 | 26150 | 26200 | 26100 | 1591 |
| 303 | 20240902 | 141700 | 8450881350 | 26200 | 26150 | 26200 | 26150 | 216 |
| 304 | 20240902 | 141600 | 8445222400 | 26150 | 26200 | 26250 | 26150 | 417 |
| 305 | 20240902 | 141500 | 8434285200 | 26200 | 26200 | 26200 | 26100 | 944 |
| 306 | 20240902 | 141400 | 8409627550 | 26150 | 26200 | 26200 | 26100 | 2364 |
| 307 | 20240902 | 141300 | 8347886600 | 26200 | 26200 | 26200 | 26150 | 211 |
| 308 | 20240902 | 141200 | 8342368200 | 26150 | 26250 | 26250 | 26150 | 2117 |
| 309 | 20240902 | 141100 | 8286998100 | 26250 | 26200 | 26250 | 26200 | 1414 |
| 310 | 20240902 | 141000 | 8249951250 | 26200 | 26250 | 26250 | 26200 | 207 |
| 311 | 20240902 | 140900 | 8244527300 | 26200 | 26250 | 26250 | 26200 | 473 |
| 312 | 20240902 | 140800 | 8232134550 | 26200 | 26200 | 26250 | 26200 | 288 |
| 313 | 20240902 | 140700 | 8224588900 | 26200 | 26250 | 26250 | 26200 | 711 |
| 314 | 20240902 | 140600 | 8205935700 | 26300 | 26300 | 26350 | 26250 | 2462 |
| 315 | 20240902 | 140500 | 8141233000 | 26250 | 26300 | 26300 | 26250 | 235 |
| 316 | 20240902 | 140400 | 8135054150 | 26250 | 26250 | 26300 | 26250 | 107 |
| 317 | 20240902 | 140300 | 8132245150 | 26250 | 26300 | 26300 | 26250 | 580 |
| 318 | 20240902 | 140200 | 8117019350 | 26250 | 26300 | 26300 | 26250 | 1290 |
| 319 | 20240902 | 140100 | 8083093700 | 26250 | 26250 | 26300 | 26200 | 161 |
| 320 | 20240902 | 140000 | 8078867550 | 26250 | 26250 | 26250 | 26200 | 3168 |
| 321 | 20240902 | 135900 | 7995745850 | 26250 | 26200 | 26250 | 26200 | 117 |
| 322 | 20240902 | 135800 | 7992679900 | 26200 | 26200 | 26250 | 26200 | 378 |
| 323 | 20240902 | 135700 | 7982773750 | 26200 | 26200 | 26250 | 26150 | 6500 |
| 324 | 20240902 | 135600 | 7812435250 | 26100 | 26200 | 26200 | 26100 | 1315 |
| 325 | 20240902 | 135500 | 7778048100 | 26150 | 26100 | 26150 | 26100 | 1453 |
| 326 | 20240902 | 135400 | 7740052200 | 26100 | 26150 | 26150 | 26100 | 789 |
| 327 | 20240902 | 135300 | 7719421700 | 26100 | 26100 | 26100 | 26100 | 0 |
| 328 | 20240902 | 135200 | 7719421700 | 26100 | 26150 | 26150 | 26100 | 642 |
| 329 | 20240902 | 135100 | 7702662850 | 26100 | 26150 | 26150 | 26100 | 23 |
| 330 | 20240902 | 135000 | 7702061900 | 26100 | 26100 | 26100 | 26100 | 27 |
| 331 | 20240902 | 134900 | 7701357200 | 26100 | 26100 | 26100 | 26100 | 33 |
| 332 | 20240902 | 134800 | 7700495900 | 26100 | 26150 | 26150 | 26100 | 1062 |
| 333 | 20240902 | 134700 | 7672756250 | 26150 | 26150 | 26150 | 26150 | 1097 |
| 334 | 20240902 | 134600 | 7644069700 | 26100 | 26150 | 26150 | 26100 | 300 |
| 335 | 20240902 | 134500 | 7636226050 | 26150 | 26150 | 26150 | 26100 | 1075 |
| 336 | 20240902 | 134400 | 7608143000 | 26100 | 26150 | 26200 | 26100 | 63 |
| 337 | 20240902 | 134300 | 7606498450 | 26150 | 26150 | 26200 | 26150 | 117 |
| 338 | 20240902 | 134200 | 7603438650 | 26150 | 26050 | 26200 | 26050 | 7142 |
| 339 | 20240902 | 134100 | 7416735600 | 26100 | 26050 | 26100 | 26050 | 677 |
| 340 | 20240902 | 134000 | 7399094750 | 26050 | 26050 | 26100 | 26050 | 40 |
| 341 | 20240902 | 133900 | 7398052650 | 26050 | 26100 | 26100 | 26050 | 101 |
| 342 | 20240902 | 133800 | 7395419100 | 26050 | 26100 | 26100 | 26050 | 151 |
| 343 | 20240902 | 133700 | 7391482750 | 26100 | 26100 | 26100 | 26050 | 691 |
| 344 | 20240902 | 133600 | 7373447700 | 26050 | 26150 | 26150 | 26050 | 43 |
| 345 | 20240902 | 133500 | 7372325900 | 26050 | 26100 | 26100 | 26050 | 17 |
| 346 | 20240902 | 133400 | 7371882250 | 26100 | 26100 | 26100 | 26050 | 638 |
| 347 | 20240902 | 133300 | 7355231850 | 26100 | 26100 | 26100 | 26100 | 67 |
| 348 | 20240902 | 133200 | 7353483150 | 26100 | 26150 | 26150 | 26100 | 41 |
| 349 | 20240902 | 133100 | 7352412450 | 26100 | 26100 | 26100 | 26100 | 181 |
| 350 | 20240902 | 133000 | 7347688350 | 26050 | 26100 | 26100 | 26050 | 809 |
| 351 | 20240902 | 132900 | 7326584800 | 26100 | 26100 | 26100 | 26100 | 16 |
| 352 | 20240902 | 132800 | 7326167200 | 26100 | 26100 | 26100 | 26100 | 512 |
| 353 | 20240902 | 132700 | 7312804000 | 26100 | 26100 | 26100 | 26100 | 51 |
| 354 | 20240902 | 132600 | 7311472900 | 26050 | 26150 | 26150 | 26050 | 692 |
| 355 | 20240902 | 132500 | 7293444700 | 26100 | 26100 | 26100 | 26050 | 185 |
| 356 | 20240902 | 132400 | 7288616350 | 26100 | 26100 | 26150 | 26050 | 874 |
| 357 | 20240902 | 132300 | 7265818750 | 26100 | 26100 | 26100 | 26100 | 20 |
| 358 | 20240902 | 132200 | 7265296750 | 26100 | 26100 | 26100 | 26100 | 345 |
| 359 | 20240902 | 132100 | 7256292250 | 26100 | 26100 | 26100 | 26100 | 71 |
| 360 | 20240902 | 132000 | 7254439150 | 26150 | 26050 | 26150 | 26050 | 1747 |
| 361 | 20240902 | 131900 | 7208843750 | 26100 | 26100 | 26100 | 26050 | 633 |
| 362 | 20240902 | 131800 | 7192325450 | 26100 | 26100 | 26100 | 26100 | 48 |
| 363 | 20240902 | 131700 | 7191072650 | 26100 | 26100 | 26100 | 26100 | 69 |
| 364 | 20240902 | 131600 | 7189271750 | 26100 | 26100 | 26100 | 26050 | 443 |
| 365 | 20240902 | 131500 | 7177710750 | 26100 | 26050 | 26100 | 26050 | 584 |
| 366 | 20240902 | 131400 | 7162497450 | 26100 | 26100 | 26100 | 26050 | 63 |
| 367 | 20240902 | 131300 | 7160854500 | 26100 | 26100 | 26100 | 26100 | 315 |
| 368 | 20240902 | 131200 | 7152633000 | 26050 | 26100 | 26100 | 26050 | 230 |
| 369 | 20240902 | 131100 | 7146635300 | 26050 | 26150 | 26150 | 26050 | 1978 |
| 370 | 20240902 | 131000 | 7095037600 | 26150 | 26150 | 26150 | 26100 | 29 |
| 371 | 20240902 | 130900 | 7094280600 | 26150 | 26050 | 26150 | 26050 | 132 |
| 372 | 20240902 | 130800 | 7090838850 | 26050 | 26050 | 26050 | 26050 | 128 |
| 373 | 20240902 | 130700 | 7087504450 | 26150 | 26100 | 26150 | 26100 | 776 |
| 374 | 20240902 | 130600 | 7067243150 | 26100 | 26050 | 26100 | 26050 | 30 |
| 375 | 20240902 | 130500 | 7066461450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 376 | 20240902 | 130400 | 7066461450 | 26150 | 26050 | 26150 | 26050 | 612 |
| 377 | 20240902 | 130300 | 7050516650 | 26100 | 26100 | 26100 | 26100 | 213 |
| 378 | 20240902 | 130200 | 7044957350 | 26050 | 26050 | 26050 | 26050 | 27 |
| 379 | 20240902 | 130100 | 7044254000 | 26100 | 26100 | 26100 | 26100 | 193 |
| 380 | 20240902 | 130000 | 7039216700 | 26100 | 26100 | 26100 | 26000 | 612 |
| 381 | 20240902 | 125900 | 7023273950 | 26100 | 26100 | 26100 | 26100 | 10 |
| 382 | 20240902 | 125800 | 7023012950 | 26100 | 26100 | 26100 | 26050 | 86 |
| 383 | 20240902 | 125700 | 7020772250 | 26100 | 26100 | 26100 | 26100 | 136 |
| 384 | 20240902 | 125600 | 7017222650 | 26050 | 26050 | 26050 | 26050 | 589 |
| 385 | 20240902 | 125500 | 7001879200 | 26050 | 26050 | 26100 | 26050 | 32 |
| 386 | 20240902 | 125400 | 7001045550 | 26100 | 26050 | 26100 | 26000 | 678 |
| 387 | 20240902 | 125300 | 6983384950 | 26050 | 26050 | 26100 | 26050 | 1327 |
| 388 | 20240902 | 125200 | 6948808750 | 26100 | 26150 | 26150 | 26100 | 76 |
| 389 | 20240902 | 125100 | 6946824950 | 26150 | 26100 | 26150 | 26100 | 28 |
| 390 | 20240902 | 125000 | 6946093500 | 26150 | 26100 | 26150 | 26050 | 79 |
| 391 | 20240902 | 124900 | 6944032750 | 26150 | 26050 | 26150 | 26050 | 693 |
| 392 | 20240902 | 124800 | 6925972600 | 26050 | 26100 | 26150 | 26050 | 325 |
| 393 | 20240902 | 124700 | 6917492350 | 26100 | 26100 | 26100 | 26100 | 389 |
| 394 | 20240902 | 124600 | 6907339450 | 26050 | 26050 | 26050 | 26050 | 26 |
| 395 | 20240902 | 124500 | 6906662150 | 26050 | 26100 | 26100 | 26050 | 1105 |
| 396 | 20240902 | 124400 | 6877851100 | 26050 | 26050 | 26100 | 26050 | 119 |
| 397 | 20240902 | 124300 | 6874746650 | 26050 | 26050 | 26050 | 26050 | 470 |
| 398 | 20240902 | 124200 | 6862503150 | 26000 | 26050 | 26050 | 26000 | 210 |
| 399 | 20240902 | 124100 | 6857037000 | 26000 | 26050 | 26100 | 26000 | 593 |
| 400 | 20240902 | 124000 | 6841618550 | 26000 | 25950 | 26000 | 25950 | 126 |
| 401 | 20240902 | 123900 | 6838343850 | 26050 | 26050 | 26050 | 26000 | 2634 |
| 402 | 20240902 | 123800 | 6769858400 | 26050 | 26050 | 26050 | 26000 | 2463 |
| 403 | 20240902 | 123700 | 6705747100 | 26050 | 26050 | 26050 | 26050 | 140 |
| 404 | 20240902 | 123600 | 6702100100 | 26050 | 26050 | 26100 | 26050 | 40 |
| 405 | 20240902 | 123500 | 6701057900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 406 | 20240902 | 123400 | 6701057900 | 26050 | 26050 | 26050 | 26050 | 600 |
| 407 | 20240902 | 123300 | 6685427900 | 26050 | 26050 | 26050 | 26050 | 412 |
| 408 | 20240902 | 123200 | 6674695300 | 26050 | 26050 | 26050 | 26050 | 27 |
| 409 | 20240902 | 123100 | 6673991950 | 26050 | 26100 | 26100 | 26050 | 1091 |
| 410 | 20240902 | 123000 | 6645566800 | 26150 | 26150 | 26150 | 26050 | 1961 |
| 411 | 20240902 | 122900 | 6594336050 | 26200 | 26200 | 26200 | 26150 | 58 |
| 412 | 20240902 | 122800 | 6592818800 | 26200 | 26150 | 26200 | 26150 | 28 |
| 413 | 20240902 | 122700 | 6592086550 | 26150 | 26200 | 26200 | 26150 | 321 |
| 414 | 20240902 | 122600 | 6583692350 | 26150 | 26100 | 26150 | 26100 | 1226 |
| 415 | 20240902 | 122500 | 6551661900 | 26150 | 26100 | 26150 | 26100 | 34 |
| 416 | 20240902 | 122400 | 6550773900 | 26100 | 26150 | 26150 | 26050 | 62 |
| 417 | 20240902 | 122300 | 6549155050 | 26100 | 26100 | 26150 | 26050 | 609 |
| 418 | 20240902 | 122200 | 6533260450 | 26150 | 26150 | 26150 | 26100 | 102 |
| 419 | 20240902 | 122100 | 6530594650 | 26100 | 26150 | 26200 | 26100 | 690 |
| 420 | 20240902 | 122000 | 6512552450 | 26100 | 26150 | 26150 | 26100 | 28 |
| 421 | 20240902 | 121900 | 6511820750 | 26100 | 26150 | 26150 | 26100 | 601 |
| 422 | 20240902 | 121800 | 6496134550 | 26150 | 26150 | 26150 | 26150 | 5 |
| 423 | 20240902 | 121700 | 6496003800 | 26150 | 26150 | 26150 | 26100 | 627 |
| 424 | 20240902 | 121600 | 6479609100 | 26150 | 26150 | 26150 | 26150 | 1 |
| 425 | 20240902 | 121500 | 6479582950 | 26100 | 26150 | 26150 | 26100 | 266 |
| 426 | 20240902 | 121400 | 6472628400 | 26200 | 26100 | 26200 | 26100 | 803 |
| 427 | 20240902 | 121300 | 6451629950 | 26100 | 26100 | 26150 | 26100 | 38 |
| 428 | 20240902 | 121200 | 6450638100 | 26100 | 26150 | 26150 | 26100 | 297 |
| 429 | 20240902 | 121100 | 6442871600 | 26100 | 26150 | 26150 | 26100 | 860 |
| 430 | 20240902 | 121000 | 6420422800 | 26150 | 26150 | 26150 | 26150 | 1 |
| 431 | 20240902 | 120900 | 6420396650 | 26150 | 26150 | 26150 | 26100 | 59 |
| 432 | 20240902 | 120800 | 6418856600 | 26150 | 26100 | 26150 | 26100 | 717 |
| 433 | 20240902 | 120700 | 6400135150 | 26150 | 26150 | 26150 | 26100 | 363 |
| 434 | 20240902 | 120600 | 6390644050 | 26100 | 26150 | 26150 | 26100 | 193 |
| 435 | 20240902 | 120500 | 6385597200 | 26150 | 26100 | 26150 | 26050 | 671 |
| 436 | 20240902 | 120400 | 6368052750 | 26150 | 26150 | 26150 | 26100 | 566 |
| 437 | 20240902 | 120300 | 6353280000 | 26100 | 26150 | 26150 | 26050 | 263 |
| 438 | 20240902 | 120200 | 6346425400 | 26150 | 26150 | 26200 | 26150 | 92 |
| 439 | 20240902 | 120100 | 6344016550 | 26150 | 26150 | 26200 | 26100 | 1273 |
| 440 | 20240902 | 120000 | 6310728900 | 26100 | 26100 | 26150 | 26050 | 673 |
| 441 | 20240902 | 115900 | 6293162750 | 26100 | 26100 | 26150 | 26100 | 803 |
| 442 | 20240902 | 115800 | 6272195450 | 26100 | 26150 | 26150 | 26050 | 345 |
| 443 | 20240902 | 115700 | 6263188500 | 26150 | 26000 | 26150 | 26000 | 1055 |
| 444 | 20240902 | 115600 | 6235705000 | 26150 | 26050 | 26150 | 26050 | 2071 |
| 445 | 20240902 | 115500 | 6181659450 | 26100 | 26000 | 26100 | 26000 | 787 |
| 446 | 20240902 | 115400 | 6161165000 | 26050 | 26050 | 26050 | 26000 | 108 |
| 447 | 20240902 | 115300 | 6158356850 | 26050 | 26050 | 26050 | 26000 | 1230 |
| 448 | 20240902 | 115200 | 6126354400 | 26000 | 26000 | 26000 | 26000 | 67 |
| 449 | 20240902 | 115100 | 6124612400 | 26000 | 26000 | 26000 | 26000 | 172 |
| 450 | 20240902 | 115000 | 6120140400 | 26000 | 26000 | 26050 | 26000 | 219 |
| 451 | 20240902 | 114900 | 6114446350 | 26000 | 26000 | 26000 | 25950 | 774 |
| 452 | 20240902 | 114800 | 6094323650 | 26000 | 26000 | 26000 | 25950 | 267 |
| 453 | 20240902 | 114700 | 6087385100 | 26050 | 26000 | 26050 | 26000 | 1739 |
| 454 | 20240902 | 114600 | 6042095200 | 26000 | 26000 | 26000 | 25950 | 256 |
| 455 | 20240902 | 114500 | 6035445000 | 26000 | 25950 | 26000 | 25950 | 803 |
| 456 | 20240902 | 114400 | 6014598800 | 26000 | 25950 | 26000 | 25950 | 575 |
| 457 | 20240902 | 114300 | 5999666550 | 25950 | 26000 | 26000 | 25950 | 46 |
| 458 | 20240902 | 114200 | 5998472350 | 25950 | 25950 | 25950 | 25950 | 993 |
| 459 | 20240902 | 114100 | 5972704000 | 25950 | 25950 | 26000 | 25950 | 95 |
| 460 | 20240902 | 114000 | 5970235950 | 26000 | 25950 | 26050 | 25950 | 30 |
| 461 | 20240902 | 113900 | 5969456200 | 26000 | 25950 | 26000 | 25950 | 865 |
| 462 | 20240902 | 113800 | 5946985250 | 25950 | 26000 | 26000 | 25950 | 778 |
| 463 | 20240902 | 113700 | 5926785450 | 26000 | 26000 | 26000 | 25950 | 171 |
| 464 | 20240902 | 113600 | 5922341800 | 25950 | 26000 | 26000 | 25950 | 757 |
| 465 | 20240902 | 113500 | 5902666750 | 26000 | 26000 | 26000 | 25950 | 480 |
| 466 | 20240902 | 113400 | 5890188100 | 25950 | 25950 | 26000 | 25950 | 734 |
| 467 | 20240902 | 113300 | 5871133300 | 25950 | 26050 | 26050 | 25950 | 346 |
| 468 | 20240902 | 113200 | 5862142400 | 26000 | 26000 | 26000 | 26000 | 76 |
| 469 | 20240902 | 113100 | 5860166400 | 26050 | 26000 | 26050 | 25950 | 640 |
| 470 | 20240902 | 113000 | 5843506450 | 26000 | 26000 | 26050 | 26000 | 816 |
| 471 | 20240902 | 112900 | 5822290400 | 26000 | 26000 | 26000 | 26000 | 217 |
| 472 | 20240902 | 112800 | 5816648400 | 25950 | 25950 | 26000 | 25950 | 527 |
| 473 | 20240902 | 112700 | 5802952900 | 25950 | 25950 | 25950 | 25950 | 810 |
| 474 | 20240902 | 112600 | 5781933400 | 26000 | 26000 | 26000 | 25950 | 115 |
| 475 | 20240902 | 112500 | 5778949000 | 25950 | 25950 | 26000 | 25950 | 356 |
| 476 | 20240902 | 112400 | 5769708250 | 25950 | 26000 | 26000 | 25950 | 297 |
| 477 | 20240902 | 112300 | 5762000950 | 26000 | 26000 | 26050 | 25950 | 932 |
| 478 | 20240902 | 112200 | 5737770150 | 25950 | 25950 | 26000 | 25950 | 114 |
| 479 | 20240902 | 112100 | 5734811750 | 25950 | 25950 | 26000 | 25950 | 2349 |
| 480 | 20240902 | 112000 | 5673749350 | 25950 | 25900 | 25950 | 25900 | 215 |
| 481 | 20240902 | 111900 | 5668172500 | 25900 | 25950 | 25950 | 25900 | 983 |
| 482 | 20240902 | 111800 | 5642705900 | 25950 | 25950 | 25950 | 25950 | 304 |
| 483 | 20240902 | 111700 | 5634817100 | 25900 | 25950 | 26000 | 25900 | 938 |
| 484 | 20240902 | 111600 | 5610500850 | 25900 | 25950 | 26000 | 25900 | 1886 |
| 485 | 20240902 | 111500 | 5561574150 | 25950 | 25950 | 26000 | 25950 | 507 |
| 486 | 20240902 | 111400 | 5548416950 | 25950 | 25950 | 26000 | 25950 | 137 |
| 487 | 20240902 | 111300 | 5544861700 | 25950 | 25950 | 26000 | 25950 | 368 |
| 488 | 20240902 | 111200 | 5535308600 | 25950 | 26000 | 26000 | 25900 | 1151 |
| 489 | 20240902 | 111100 | 5505437950 | 26000 | 26000 | 26050 | 26000 | 247 |
| 490 | 20240902 | 111000 | 5499015500 | 26050 | 26000 | 26050 | 25950 | 264 |
| 491 | 20240902 | 110900 | 5492153850 | 25950 | 25950 | 26000 | 25900 | 1305 |
| 492 | 20240902 | 110800 | 5458241950 | 25900 | 25950 | 25950 | 25900 | 662 |
| 493 | 20240902 | 110700 | 5441095250 | 25900 | 25900 | 25950 | 25900 | 421 |
| 494 | 20240902 | 110600 | 5430188700 | 25900 | 25950 | 25950 | 25900 | 239 |
| 495 | 20240902 | 110500 | 5423989850 | 25950 | 25950 | 25950 | 25900 | 417 |
| 496 | 20240902 | 110400 | 5413171850 | 25950 | 25950 | 25950 | 25950 | 1033 |
| 497 | 20240902 | 110300 | 5386365500 | 25950 | 26000 | 26000 | 25950 | 485 |
| 498 | 20240902 | 110200 | 5373770550 | 25950 | 25950 | 26000 | 25950 | 249 |
| 499 | 20240902 | 110100 | 5367308800 | 25950 | 26000 | 26000 | 25950 | 1131 |
| 500 | 20240902 | 110000 | 5337907850 | 26000 | 25950 | 26100 | 25950 | 1976 |
| 501 | 20240902 | 105900 | 5286483250 | 25950 | 25900 | 26000 | 25900 | 1121 |
| 502 | 20240902 | 105800 | 5257394600 | 25950 | 25900 | 25950 | 25850 | 324 |
| 503 | 20240902 | 105700 | 5249004550 | 25900 | 25900 | 25950 | 25900 | 855 |
| 504 | 20240902 | 105600 | 5226859600 | 25950 | 25900 | 25950 | 25850 | 1917 |
| 505 | 20240902 | 105500 | 5177217400 | 25850 | 25900 | 25950 | 25850 | 739 |
| 506 | 20240902 | 105400 | 5158079400 | 25900 | 25850 | 25950 | 25850 | 798 |
| 507 | 20240902 | 105300 | 5137423950 | 25900 | 25850 | 25900 | 25850 | 1885 |
| 508 | 20240902 | 105200 | 5088639450 | 25850 | 25950 | 25950 | 25850 | 4192 |
| 509 | 20240902 | 105100 | 4980072100 | 26000 | 26000 | 26000 | 25900 | 2500 |
| 510 | 20240902 | 105000 | 4915223450 | 25950 | 25950 | 26050 | 25950 | 1314 |
| 511 | 20240902 | 104900 | 4881081700 | 25950 | 25950 | 26000 | 25950 | 1385 |
| 512 | 20240902 | 104800 | 4845131500 | 26000 | 25950 | 26000 | 25950 | 1198 |
| 513 | 20240902 | 104700 | 4814042400 | 25950 | 25950 | 26000 | 25950 | 812 |
| 514 | 20240902 | 104600 | 4792970500 | 25950 | 25950 | 26000 | 25950 | 1260 |
| 515 | 20240902 | 104500 | 4760272650 | 25950 | 26000 | 26050 | 25950 | 2600 |
| 516 | 20240902 | 104400 | 4692693500 | 26000 | 26050 | 26100 | 26000 | 1189 |
| 517 | 20240902 | 104300 | 4661772750 | 26000 | 26000 | 26050 | 26000 | 542 |
| 518 | 20240902 | 104200 | 4647676650 | 26050 | 26050 | 26050 | 26000 | 833 |
| 519 | 20240902 | 104100 | 4626012150 | 26050 | 26050 | 26050 | 26000 | 366 |
| 520 | 20240902 | 104000 | 4616490350 | 26000 | 26050 | 26050 | 26000 | 1018 |
| 521 | 20240902 | 103900 | 4589981050 | 26000 | 26050 | 26050 | 26000 | 339 |
| 522 | 20240902 | 103800 | 4581161550 | 26050 | 26000 | 26050 | 26000 | 2272 |
| 523 | 20240902 | 103700 | 4522049400 | 26000 | 26100 | 26100 | 26000 | 4834 |
| 524 | 20240902 | 103600 | 4396146350 | 26050 | 26100 | 26150 | 26050 | 2052 |
| 525 | 20240902 | 103500 | 4342590100 | 26100 | 26050 | 26100 | 26050 | 544 |
| 526 | 20240902 | 103400 | 4328401050 | 26100 | 26100 | 26150 | 26100 | 686 |
| 527 | 20240902 | 103300 | 4310496400 | 26100 | 26100 | 26150 | 26100 | 317 |
| 528 | 20240902 | 103200 | 4302222600 | 26100 | 26100 | 26100 | 26100 | 505 |
| 529 | 20240902 | 103100 | 4289042100 | 26100 | 26100 | 26150 | 26050 | 880 |
| 530 | 20240902 | 103000 | 4266109150 | 26100 | 26050 | 26100 | 26050 | 634 |
| 531 | 20240902 | 102900 | 4249577650 | 26100 | 26050 | 26100 | 26050 | 534 |
| 532 | 20240902 | 102800 | 4235665500 | 26050 | 26050 | 26050 | 26050 | 666 |
| 533 | 20240902 | 102700 | 4218316200 | 26050 | 26100 | 26100 | 26050 | 898 |
| 534 | 20240902 | 102600 | 4194922950 | 26100 | 26050 | 26150 | 26050 | 652 |
| 535 | 20240902 | 102500 | 4177916850 | 26100 | 26100 | 26100 | 26050 | 1884 |
| 536 | 20240902 | 102400 | 4128836850 | 26100 | 26150 | 26150 | 26100 | 1264 |
| 537 | 20240902 | 102300 | 4095843700 | 26100 | 26100 | 26150 | 26100 | 1020 |
| 538 | 20240902 | 102200 | 4069220900 | 26150 | 26150 | 26250 | 26150 | 116 |
| 539 | 20240902 | 102100 | 4066187150 | 26150 | 26050 | 26250 | 26050 | 5127 |
| 540 | 20240902 | 102000 | 3932139650 | 26000 | 26000 | 26050 | 26000 | 2118 |
| 541 | 20240902 | 101900 | 3877062550 | 26050 | 26050 | 26100 | 26000 | 709 |
| 542 | 20240902 | 101800 | 3858618600 | 26050 | 26050 | 26100 | 26000 | 347 |
| 543 | 20240902 | 101700 | 3849580200 | 26050 | 26050 | 26100 | 26000 | 544 |
| 544 | 20240902 | 101600 | 3835418400 | 26050 | 26050 | 26100 | 26000 | 804 |
| 545 | 20240902 | 101500 | 3814474700 | 26050 | 26050 | 26050 | 26000 | 350 |
| 546 | 20240902 | 101400 | 3805358250 | 26000 | 26100 | 26100 | 26000 | 1949 |
| 547 | 20240902 | 101300 | 3754592650 | 26050 | 26050 | 26100 | 26000 | 3181 |
| 548 | 20240902 | 101200 | 3671665850 | 26000 | 26050 | 26050 | 26000 | 1054 |
| 549 | 20240902 | 101100 | 3644258350 | 26000 | 26000 | 26050 | 26000 | 487 |
| 550 | 20240902 | 101000 | 3631596300 | 26000 | 26100 | 26100 | 26000 | 1361 |
| 551 | 20240902 | 100900 | 3596149400 | 26050 | 26150 | 26150 | 26050 | 470 |
| 552 | 20240902 | 100800 | 3583903150 | 26150 | 26050 | 26150 | 26050 | 1998 |
| 553 | 20240902 | 100700 | 3531804050 | 26050 | 26050 | 26150 | 26050 | 338 |
| 554 | 20240902 | 100600 | 3522992850 | 26100 | 26100 | 26150 | 26050 | 1166 |
| 555 | 20240902 | 100500 | 3492570050 | 26050 | 26050 | 26150 | 26050 | 1165 |
| 556 | 20240902 | 100400 | 3462195400 | 26100 | 26050 | 26150 | 26050 | 2187 |
| 557 | 20240902 | 100300 | 3405052700 | 26100 | 26000 | 26100 | 26000 | 804 |
| 558 | 20240902 | 100200 | 3384091000 | 26000 | 26000 | 26050 | 26000 | 1132 |
| 559 | 20240902 | 100100 | 3354658950 | 26000 | 26050 | 26050 | 26000 | 2015 |
| 560 | 20240902 | 100000 | 3302245350 | 26050 | 26050 | 26050 | 26000 | 1712 |
| 561 | 20240902 | 095900 | 3257661500 | 26050 | 26000 | 26050 | 26000 | 460 |
| 562 | 20240902 | 095800 | 3245700500 | 26000 | 26000 | 26000 | 26000 | 470 |
| 563 | 20240902 | 095700 | 3233480500 | 26050 | 26050 | 26050 | 26000 | 1318 |
| 564 | 20240902 | 095600 | 3199211800 | 26000 | 26050 | 26050 | 26000 | 270 |
| 565 | 20240902 | 095500 | 3192191700 | 26000 | 26000 | 26050 | 25950 | 1677 |
| 566 | 20240902 | 095400 | 3148624900 | 26000 | 26100 | 26100 | 26000 | 633 |
| 567 | 20240902 | 095300 | 3132156850 | 26000 | 26050 | 26150 | 26000 | 4585 |
| 568 | 20240902 | 095200 | 3012660450 | 26000 | 26000 | 26050 | 26000 | 4621 |
| 569 | 20240902 | 095100 | 2892459200 | 26050 | 26050 | 26100 | 26000 | 999 |
| 570 | 20240902 | 095000 | 2866436900 | 26050 | 26050 | 26100 | 26050 | 761 |
| 571 | 20240902 | 094900 | 2846611450 | 26100 | 26100 | 26100 | 26000 | 3134 |
| 572 | 20240902 | 094800 | 2765100700 | 26100 | 26050 | 26100 | 26000 | 4659 |
| 573 | 20240902 | 094700 | 2643735350 | 26050 | 26100 | 26100 | 26050 | 543 |
| 574 | 20240902 | 094600 | 2629589900 | 26050 | 26050 | 26100 | 26000 | 4225 |
| 575 | 20240902 | 094500 | 2519546700 | 26100 | 26100 | 26150 | 26050 | 3296 |
| 576 | 20240902 | 094400 | 2433525950 | 26100 | 26150 | 26150 | 26100 | 14 |
| 577 | 20240902 | 094300 | 2433160450 | 26100 | 26150 | 26150 | 26100 | 275 |
| 578 | 20240902 | 094200 | 2425973800 | 26150 | 26150 | 26200 | 26150 | 1728 |
| 579 | 20240902 | 094100 | 2380786250 | 26150 | 26200 | 26200 | 26150 | 381 |
| 580 | 20240902 | 094000 | 2370823050 | 26150 | 26150 | 26200 | 26150 | 157 |
| 581 | 20240902 | 093900 | 2366717000 | 26200 | 26200 | 26200 | 26100 | 2857 |
| 582 | 20240902 | 093800 | 2292006550 | 26250 | 26200 | 26250 | 26150 | 593 |
| 583 | 20240902 | 093700 | 2276487650 | 26250 | 26200 | 26300 | 26200 | 610 |
| 584 | 20240902 | 093600 | 2260496350 | 26200 | 26200 | 26250 | 26150 | 1955 |
| 585 | 20240902 | 093500 | 2209314750 | 26250 | 26300 | 26350 | 26200 | 1438 |
| 586 | 20240902 | 093400 | 2171605250 | 26350 | 26350 | 26350 | 26300 | 54 |
| 587 | 20240902 | 093300 | 2170184850 | 26350 | 26350 | 26350 | 26250 | 490 |
| 588 | 20240902 | 093200 | 2157307350 | 26250 | 26250 | 26350 | 26250 | 356 |
| 589 | 20240902 | 093100 | 2147944750 | 26300 | 26250 | 26300 | 26250 | 1146 |
| 590 | 20240902 | 093000 | 2117843600 | 26250 | 26250 | 26250 | 26250 | 1444 |
| 591 | 20240902 | 092900 | 2079938600 | 26200 | 26250 | 26250 | 26150 | 110 |
| 592 | 20240902 | 092800 | 2077057150 | 26250 | 26200 | 26250 | 26200 | 199 |
| 593 | 20240902 | 092700 | 2071841050 | 26250 | 26200 | 26250 | 26150 | 823 |
| 594 | 20240902 | 092600 | 2050287050 | 26200 | 26200 | 26200 | 26200 | 497 |
| 595 | 20240902 | 092500 | 2037265650 | 26200 | 26100 | 26250 | 26100 | 1829 |
| 596 | 20240902 | 092400 | 1989371200 | 26200 | 26150 | 26200 | 26100 | 1108 |
| 597 | 20240902 | 092300 | 1960404100 | 26150 | 26100 | 26150 | 26050 | 2488 |
| 598 | 20240902 | 092200 | 1895439050 | 26100 | 26100 | 26100 | 26050 | 292 |
| 599 | 20240902 | 092100 | 1887818000 | 26100 | 26100 | 26150 | 26100 | 1932 |
| 600 | 20240902 | 092000 | 1837359100 | 26150 | 26200 | 26200 | 26100 | 1579 |
| 601 | 20240902 | 091900 | 1796109800 | 26150 | 26100 | 26150 | 26100 | 1234 |
| 602 | 20240902 | 091800 | 1763861000 | 26150 | 26150 | 26250 | 26100 | 834 |
| 603 | 20240902 | 091700 | 1742051750 | 26150 | 26150 | 26300 | 26150 | 1418 |
| 604 | 20240902 | 091600 | 1704863250 | 26150 | 26100 | 26150 | 26050 | 1904 |
| 605 | 20240902 | 091500 | 1655215550 | 26100 | 26050 | 26100 | 26000 | 1584 |
| 606 | 20240902 | 091400 | 1613951200 | 26050 | 26050 | 26050 | 26000 | 1576 |
| 607 | 20240902 | 091300 | 1572942000 | 26050 | 26100 | 26100 | 26000 | 1918 |
| 608 | 20240902 | 091200 | 1523000800 | 26050 | 26100 | 26100 | 26050 | 1611 |
| 609 | 20240902 | 091100 | 1481013200 | 26050 | 26000 | 26100 | 26000 | 2329 |
| 610 | 20240902 | 091000 | 1420311100 | 26000 | 26150 | 26150 | 26000 | 10701 |
| 611 | 20240902 | 090900 | 1141497000 | 26150 | 26250 | 26250 | 26150 | 1094 |
| 612 | 20240902 | 090800 | 1112838700 | 26200 | 26200 | 26250 | 26200 | 1724 |
| 613 | 20240902 | 090700 | 1067659050 | 26200 | 26300 | 26350 | 26200 | 3586 |
| 614 | 20240902 | 090600 | 973542650 | 26350 | 26400 | 26400 | 26300 | 2537 |
| 615 | 20240902 | 090500 | 906790050 | 26400 | 26400 | 26400 | 26300 | 7316 |
| 616 | 20240902 | 090400 | 714068750 | 26400 | 26450 | 26450 | 26350 | 1516 |
| 617 | 20240902 | 090300 | 674050400 | 26350 | 26450 | 26450 | 26350 | 4990 |
| 618 | 20240902 | 090200 | 542296450 | 26450 | 26500 | 26550 | 26450 | 6778 |
| 619 | 20240902 | 090100 | 362743600 | 26500 | 26500 | 26650 | 26450 | 3153 |
| 620 | 20240902 | 090000 | 279190050 | 26500 | 26800 | 26850 | 26500 | 9428 |