33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 192700 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 1390 |
| 3 | 20240904 | 192600 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 4 | 20240904 | 192500 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 5 | 20240904 | 192400 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 6 | 20240904 | 192300 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 7 | 20240904 | 192200 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 8 | 20240904 | 192100 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 9 | 20240904 | 192000 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 10 | 20240904 | 191900 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 11 | 20240904 | 191800 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 12 | 20240904 | 191700 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 13 | 20240904 | 191600 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 14 | 20240904 | 191500 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 15 | 20240904 | 191400 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 16 | 20240904 | 191300 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 17 | 20240904 | 191200 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 18 | 20240904 | 191100 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 19 | 20240904 | 191000 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 20 | 20240904 | 190900 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 21 | 20240904 | 190800 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 22 | 20240904 | 190700 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 23 | 20240904 | 190600 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 24 | 20240904 | 190500 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 25 | 20240904 | 190400 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 26 | 20240904 | 190300 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 27 | 20240904 | 190200 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 28 | 20240904 | 190100 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 29 | 20240904 | 190000 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 30 | 20240904 | 185900 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 31 | 20240904 | 185800 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 32 | 20240904 | 185700 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 1390 |
| 33 | 20240904 | 185600 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 34 | 20240904 | 185500 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 35 | 20240904 | 185400 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 36 | 20240904 | 185300 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 37 | 20240904 | 185200 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 38 | 20240904 | 185100 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 39 | 20240904 | 185000 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 40 | 20240904 | 184900 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 41 | 20240904 | 184800 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 42 | 20240904 | 184700 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 43 | 20240904 | 184600 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 44 | 20240904 | 184500 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 45 | 20240904 | 184400 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 46 | 20240904 | 184300 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 47 | 20240904 | 184200 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 48 | 20240904 | 184100 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 49 | 20240904 | 184000 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 50 | 20240904 | 183900 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 51 | 20240904 | 183800 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 52 | 20240904 | 183700 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 53 | 20240904 | 183600 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 54 | 20240904 | 183500 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 55 | 20240904 | 183400 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 56 | 20240904 | 183300 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 57 | 20240904 | 183200 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 58 | 20240904 | 183100 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 59 | 20240904 | 183000 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 60 | 20240904 | 182900 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 61 | 20240904 | 182800 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 62 | 20240904 | 182700 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 1390 |
| 63 | 20240904 | 182600 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 64 | 20240904 | 182500 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 65 | 20240904 | 182400 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 66 | 20240904 | 182300 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 67 | 20240904 | 182200 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 68 | 20240904 | 182100 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 69 | 20240904 | 182000 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 70 | 20240904 | 181900 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 71 | 20240904 | 181800 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 72 | 20240904 | 181700 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 73 | 20240904 | 181600 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 74 | 20240904 | 181500 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 75 | 20240904 | 181400 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 76 | 20240904 | 181300 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 77 | 20240904 | 181200 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 78 | 20240904 | 181100 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 79 | 20240904 | 181000 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 80 | 20240904 | 180900 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 81 | 20240904 | 180800 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 82 | 20240904 | 180700 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 83 | 20240904 | 180600 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 84 | 20240904 | 180500 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 85 | 20240904 | 180400 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 86 | 20240904 | 180300 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 87 | 20240904 | 180200 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 88 | 20240904 | 180100 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 89 | 20240904 | 180000 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 90 | 20240904 | 175900 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 91 | 20240904 | 175800 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 92 | 20240904 | 175700 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 1390 |
| 93 | 20240904 | 175600 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 94 | 20240904 | 175500 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 95 | 20240904 | 175400 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 96 | 20240904 | 175300 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 97 | 20240904 | 175200 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 98 | 20240904 | 175100 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 99 | 20240904 | 175000 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 100 | 20240904 | 174900 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 101 | 20240904 | 174800 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 102 | 20240904 | 174700 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 103 | 20240904 | 174600 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 104 | 20240904 | 174500 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 105 | 20240904 | 174400 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 106 | 20240904 | 174300 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 107 | 20240904 | 174200 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 108 | 20240904 | 174100 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 109 | 20240904 | 174000 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 110 | 20240904 | 173900 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 111 | 20240904 | 173800 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 112 | 20240904 | 173700 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 113 | 20240904 | 173600 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 114 | 20240904 | 173500 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 115 | 20240904 | 173400 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 116 | 20240904 | 173300 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 117 | 20240904 | 173200 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 118 | 20240904 | 173100 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 119 | 20240904 | 173000 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 120 | 20240904 | 172900 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 121 | 20240904 | 172800 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 122 | 20240904 | 172700 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 1390 |
| 123 | 20240904 | 172600 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 124 | 20240904 | 172500 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 125 | 20240904 | 172400 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 126 | 20240904 | 172300 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 127 | 20240904 | 172200 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 128 | 20240904 | 172100 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 129 | 20240904 | 172000 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 130 | 20240904 | 171900 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 131 | 20240904 | 171800 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 132 | 20240904 | 171700 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 133 | 20240904 | 171600 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 134 | 20240904 | 171500 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 135 | 20240904 | 171400 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 136 | 20240904 | 171300 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 137 | 20240904 | 171200 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 138 | 20240904 | 171100 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 139 | 20240904 | 171000 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 140 | 20240904 | 170900 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 141 | 20240904 | 170800 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 142 | 20240904 | 170700 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 143 | 20240904 | 170600 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 144 | 20240904 | 170500 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 145 | 20240904 | 170400 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 146 | 20240904 | 170300 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 147 | 20240904 | 170200 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 148 | 20240904 | 170100 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 149 | 20240904 | 170000 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 150 | 20240904 | 165900 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 151 | 20240904 | 165800 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 152 | 20240904 | 165700 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 1390 |
| 153 | 20240904 | 165600 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 154 | 20240904 | 165500 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 155 | 20240904 | 165400 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 156 | 20240904 | 165300 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 157 | 20240904 | 165200 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 158 | 20240904 | 165100 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 159 | 20240904 | 165000 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 160 | 20240904 | 164900 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 161 | 20240904 | 164800 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 162 | 20240904 | 164700 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 163 | 20240904 | 164600 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 164 | 20240904 | 164500 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 165 | 20240904 | 164400 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 166 | 20240904 | 164300 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 167 | 20240904 | 164200 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 168 | 20240904 | 164100 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 169 | 20240904 | 164000 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 170 | 20240904 | 163900 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 171 | 20240904 | 163800 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 172 | 20240904 | 163700 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 173 | 20240904 | 163600 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 174 | 20240904 | 163500 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 175 | 20240904 | 163400 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 176 | 20240904 | 163300 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 177 | 20240904 | 163200 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 178 | 20240904 | 163100 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 179 | 20240904 | 163000 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 180 | 20240904 | 162900 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 181 | 20240904 | 162800 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 182 | 20240904 | 162700 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 1390 |
| 183 | 20240904 | 162600 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 184 | 20240904 | 162500 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 185 | 20240904 | 162400 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 186 | 20240904 | 162300 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 187 | 20240904 | 162200 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 188 | 20240904 | 162100 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 189 | 20240904 | 162000 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 190 | 20240904 | 161900 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 191 | 20240904 | 161800 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 192 | 20240904 | 161700 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 193 | 20240904 | 161600 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 194 | 20240904 | 161500 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 195 | 20240904 | 161400 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 196 | 20240904 | 161300 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 197 | 20240904 | 161200 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 198 | 20240904 | 161100 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 199 | 20240904 | 161000 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 200 | 20240904 | 160900 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 201 | 20240904 | 160800 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 202 | 20240904 | 160700 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 203 | 20240904 | 160600 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 204 | 20240904 | 160500 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 205 | 20240904 | 160400 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 206 | 20240904 | 160300 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 207 | 20240904 | 160200 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 208 | 20240904 | 160100 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 209 | 20240904 | 160000 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 210 | 20240904 | 155900 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 211 | 20240904 | 155800 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 212 | 20240904 | 155700 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 1390 |
| 213 | 20240904 | 155600 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 214 | 20240904 | 155500 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 215 | 20240904 | 155400 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 216 | 20240904 | 155300 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 217 | 20240904 | 155200 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 218 | 20240904 | 155100 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 219 | 20240904 | 155000 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 220 | 20240904 | 154900 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 221 | 20240904 | 154800 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 222 | 20240904 | 154700 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 223 | 20240904 | 154600 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 224 | 20240904 | 154500 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 225 | 20240904 | 154400 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 226 | 20240904 | 154300 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 227 | 20240904 | 154200 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 228 | 20240904 | 154100 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 229 | 20240904 | 154000 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 230 | 20240904 | 153900 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 231 | 20240904 | 153800 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 232 | 20240904 | 153700 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 233 | 20240904 | 153600 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 234 | 20240904 | 153500 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 235 | 20240904 | 153400 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 236 | 20240904 | 153300 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 237 | 20240904 | 153200 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 238 | 20240904 | 153100 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 239 | 20240904 | 153000 | 5257706500 | 26550 | 26550 | 26550 | 26550 | 1390 |
| 240 | 20240904 | 152900 | 5220802000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 241 | 20240904 | 152800 | 5220802000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 242 | 20240904 | 152700 | 5220802000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 243 | 20240904 | 152600 | 5220802000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 244 | 20240904 | 152500 | 5220802000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 245 | 20240904 | 152400 | 5220802000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 246 | 20240904 | 152300 | 5220802000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 247 | 20240904 | 152200 | 5220802000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 248 | 20240904 | 152100 | 5220802000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 249 | 20240904 | 152000 | 5220802000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 250 | 20240904 | 151900 | 5220802000 | 26750 | 26750 | 26750 | 26650 | 111 |
| 251 | 20240904 | 151800 | 5217835450 | 26700 | 26750 | 26750 | 26650 | 580 |
| 252 | 20240904 | 151700 | 5202351650 | 26750 | 26650 | 26750 | 26600 | 924 |
| 253 | 20240904 | 151600 | 5177697900 | 26700 | 26600 | 26700 | 26550 | 391 |
| 254 | 20240904 | 151500 | 5167297050 | 26600 | 26600 | 26650 | 26600 | 244 |
| 255 | 20240904 | 151400 | 5160806200 | 26650 | 26650 | 26650 | 26600 | 29 |
| 256 | 20240904 | 151300 | 5160033550 | 26600 | 26600 | 26600 | 26600 | 337 |
| 257 | 20240904 | 151200 | 5151069350 | 26550 | 26600 | 26650 | 26500 | 1429 |
| 258 | 20240904 | 151100 | 5113185200 | 26600 | 26600 | 26650 | 26600 | 356 |
| 259 | 20240904 | 151000 | 5103715000 | 26600 | 26650 | 26650 | 26600 | 861 |
| 260 | 20240904 | 150900 | 5080807200 | 26650 | 26600 | 26650 | 26600 | 377 |
| 261 | 20240904 | 150800 | 5070770850 | 26600 | 26650 | 26650 | 26600 | 254 |
| 262 | 20240904 | 150700 | 5064012950 | 26650 | 26650 | 26650 | 26650 | 47 |
| 263 | 20240904 | 150600 | 5062760400 | 26650 | 26650 | 26650 | 26650 | 483 |
| 264 | 20240904 | 150500 | 5049888450 | 26650 | 26700 | 26700 | 26650 | 850 |
| 265 | 20240904 | 150400 | 5027196450 | 26700 | 26700 | 26700 | 26700 | 450 |
| 266 | 20240904 | 150300 | 5015181450 | 26750 | 26700 | 26750 | 26700 | 31 |
| 267 | 20240904 | 150200 | 5014352700 | 26700 | 26750 | 26750 | 26700 | 488 |
| 268 | 20240904 | 150100 | 5001299100 | 26800 | 26700 | 26800 | 26700 | 524 |
| 269 | 20240904 | 150000 | 4987269000 | 26700 | 26750 | 26750 | 26700 | 273 |
| 270 | 20240904 | 145900 | 4979966400 | 26800 | 26750 | 26800 | 26700 | 232 |
| 271 | 20240904 | 145800 | 4973749150 | 26750 | 26750 | 26800 | 26750 | 639 |
| 272 | 20240904 | 145700 | 4956634050 | 26800 | 26650 | 26800 | 26650 | 759 |
| 273 | 20240904 | 145600 | 4936361000 | 26650 | 26550 | 26650 | 26550 | 2600 |
| 274 | 20240904 | 145500 | 4867172700 | 26550 | 26550 | 26550 | 26550 | 94 |
| 275 | 20240904 | 145400 | 4864677000 | 26550 | 26550 | 26600 | 26550 | 43 |
| 276 | 20240904 | 145300 | 4863535300 | 26550 | 26600 | 26600 | 26550 | 398 |
| 277 | 20240904 | 145200 | 4852962300 | 26550 | 26550 | 26550 | 26450 | 684 |
| 278 | 20240904 | 145100 | 4834802850 | 26400 | 26400 | 26400 | 26400 | 1 |
| 279 | 20240904 | 145000 | 4834776450 | 26550 | 26450 | 26550 | 26400 | 560 |
| 280 | 20240904 | 144900 | 4819965850 | 26450 | 26500 | 26500 | 26450 | 93 |
| 281 | 20240904 | 144800 | 4817505100 | 26400 | 26500 | 26500 | 26400 | 148 |
| 282 | 20240904 | 144700 | 4813592450 | 26350 | 26550 | 26600 | 26350 | 2084 |
| 283 | 20240904 | 144600 | 4758455200 | 26550 | 26550 | 26550 | 26500 | 518 |
| 284 | 20240904 | 144500 | 4744703950 | 26500 | 26450 | 26500 | 26450 | 324 |
| 285 | 20240904 | 144400 | 4736132950 | 26450 | 26450 | 26450 | 26450 | 54 |
| 286 | 20240904 | 144300 | 4734704650 | 26450 | 26500 | 26500 | 26450 | 180 |
| 287 | 20240904 | 144200 | 4729936500 | 26450 | 26350 | 26450 | 26350 | 157 |
| 288 | 20240904 | 144100 | 4725783950 | 26350 | 26400 | 26400 | 26350 | 106 |
| 289 | 20240904 | 144000 | 4722985700 | 26400 | 26450 | 26450 | 26400 | 248 |
| 290 | 20240904 | 143900 | 4716429100 | 26450 | 26450 | 26450 | 26450 | 1 |
| 291 | 20240904 | 143800 | 4716402650 | 26300 | 26450 | 26450 | 26300 | 1535 |
| 292 | 20240904 | 143700 | 4675946000 | 26450 | 26450 | 26450 | 26450 | 1116 |
| 293 | 20240904 | 143600 | 4646427800 | 26450 | 26500 | 26500 | 26450 | 38 |
| 294 | 20240904 | 143500 | 4645421300 | 26450 | 26450 | 26450 | 26450 | 8 |
| 295 | 20240904 | 143400 | 4645209700 | 26500 | 26500 | 26500 | 26500 | 3190 |
| 296 | 20240904 | 143300 | 4560674700 | 26450 | 26450 | 26500 | 26450 | 124 |
| 297 | 20240904 | 143200 | 4557394600 | 26450 | 26500 | 26500 | 26450 | 58 |
| 298 | 20240904 | 143100 | 4555858400 | 26500 | 26500 | 26500 | 26450 | 168 |
| 299 | 20240904 | 143000 | 4551408700 | 26500 | 26500 | 26500 | 26500 | 1 |
| 300 | 20240904 | 142900 | 4551382200 | 26400 | 26500 | 26500 | 26400 | 540 |
| 301 | 20240904 | 142800 | 4537096350 | 26550 | 26550 | 26550 | 26550 | 65 |
| 302 | 20240904 | 142700 | 4535370600 | 26550 | 26650 | 26650 | 26550 | 127 |
| 303 | 20240904 | 142600 | 4531991950 | 26600 | 26650 | 26650 | 26600 | 567 |
| 304 | 20240904 | 142500 | 4516891500 | 26650 | 26600 | 26650 | 26600 | 368 |
| 305 | 20240904 | 142400 | 4507100400 | 26600 | 26550 | 26650 | 26550 | 161 |
| 306 | 20240904 | 142300 | 4502818500 | 26550 | 26550 | 26600 | 26550 | 560 |
| 307 | 20240904 | 142200 | 4487935450 | 26550 | 26450 | 26600 | 26450 | 475 |
| 308 | 20240904 | 142100 | 4475344700 | 26450 | 26450 | 26450 | 26450 | 79 |
| 309 | 20240904 | 142000 | 4473255150 | 26400 | 26400 | 26400 | 26400 | 22 |
| 310 | 20240904 | 141900 | 4472674350 | 26400 | 26450 | 26450 | 26350 | 661 |
| 311 | 20240904 | 141800 | 4455239850 | 26400 | 26350 | 26400 | 26350 | 88 |
| 312 | 20240904 | 141700 | 4452916750 | 26350 | 26400 | 26400 | 26350 | 52 |
| 313 | 20240904 | 141600 | 4451546400 | 26300 | 26350 | 26400 | 26300 | 1058 |
| 314 | 20240904 | 141500 | 4423661950 | 26300 | 26300 | 26300 | 26300 | 376 |
| 315 | 20240904 | 141400 | 4413773150 | 26300 | 26300 | 26300 | 26300 | 46 |
| 316 | 20240904 | 141300 | 4412563350 | 26300 | 26300 | 26300 | 26300 | 279 |
| 317 | 20240904 | 141200 | 4405225650 | 26300 | 26300 | 26300 | 26300 | 1078 |
| 318 | 20240904 | 141100 | 4376874250 | 26300 | 26350 | 26350 | 26300 | 188 |
| 319 | 20240904 | 141000 | 4371927350 | 26300 | 26250 | 26300 | 26250 | 546 |
| 320 | 20240904 | 140900 | 4357575750 | 26250 | 26300 | 26300 | 26250 | 2434 |
| 321 | 20240904 | 140800 | 4293669650 | 26350 | 26300 | 26350 | 26250 | 222 |
| 322 | 20240904 | 140700 | 4287841000 | 26300 | 26250 | 26300 | 26250 | 1415 |
| 323 | 20240904 | 140600 | 4250636200 | 26300 | 26350 | 26350 | 26300 | 2040 |
| 324 | 20240904 | 140500 | 4196983850 | 26350 | 26350 | 26400 | 26350 | 440 |
| 325 | 20240904 | 140400 | 4185389500 | 26400 | 26400 | 26400 | 26400 | 56 |
| 326 | 20240904 | 140300 | 4183911100 | 26350 | 26350 | 26350 | 26300 | 1012 |
| 327 | 20240904 | 140200 | 4157247400 | 26300 | 26350 | 26350 | 26300 | 238 |
| 328 | 20240904 | 140100 | 4150977600 | 26350 | 26350 | 26350 | 26350 | 108 |
| 329 | 20240904 | 140000 | 4148131800 | 26350 | 26350 | 26350 | 26350 | 202 |
| 330 | 20240904 | 135900 | 4142809100 | 26350 | 26350 | 26350 | 26350 | 37 |
| 331 | 20240904 | 135800 | 4141834150 | 26350 | 26350 | 26400 | 26350 | 131 |
| 332 | 20240904 | 135700 | 4138381250 | 26400 | 26400 | 26400 | 26350 | 403 |
| 333 | 20240904 | 135600 | 4127759950 | 26350 | 26350 | 26350 | 26350 | 7 |
| 334 | 20240904 | 135500 | 4127575500 | 26350 | 26450 | 26450 | 26350 | 331 |
| 335 | 20240904 | 135400 | 4118848400 | 26400 | 26400 | 26400 | 26400 | 523 |
| 336 | 20240904 | 135300 | 4105041200 | 26400 | 26400 | 26400 | 26400 | 805 |
| 337 | 20240904 | 135200 | 4083789200 | 26400 | 26450 | 26450 | 26400 | 366 |
| 338 | 20240904 | 135100 | 4074125850 | 26400 | 26450 | 26450 | 26400 | 1002 |
| 339 | 20240904 | 135000 | 4047661400 | 26450 | 26450 | 26450 | 26450 | 111 |
| 340 | 20240904 | 134900 | 4044725450 | 26450 | 26400 | 26450 | 26400 | 398 |
| 341 | 20240904 | 134800 | 4034203850 | 26450 | 26450 | 26450 | 26400 | 417 |
| 342 | 20240904 | 134700 | 4023187650 | 26450 | 26450 | 26450 | 26450 | 935 |
| 343 | 20240904 | 134600 | 3998456900 | 26500 | 26500 | 26500 | 26500 | 10 |
| 344 | 20240904 | 134500 | 3998191900 | 26500 | 26500 | 26500 | 26500 | 25 |
| 345 | 20240904 | 134400 | 3997529400 | 26500 | 26450 | 26500 | 26450 | 21 |
| 346 | 20240904 | 134300 | 3996973650 | 26450 | 26500 | 26500 | 26450 | 171 |
| 347 | 20240904 | 134200 | 3992450650 | 26400 | 26400 | 26400 | 26400 | 234 |
| 348 | 20240904 | 134100 | 3986273050 | 26400 | 26400 | 26400 | 26400 | 5 |
| 349 | 20240904 | 134000 | 3986141050 | 26400 | 26400 | 26400 | 26400 | 606 |
| 350 | 20240904 | 133900 | 3970142650 | 26400 | 26450 | 26450 | 26400 | 257 |
| 351 | 20240904 | 133800 | 3963355700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 352 | 20240904 | 133700 | 3963355700 | 26450 | 26450 | 26450 | 26450 | 60 |
| 353 | 20240904 | 133600 | 3961768700 | 26450 | 26450 | 26450 | 26450 | 42 |
| 354 | 20240904 | 133500 | 3960657800 | 26450 | 26400 | 26450 | 26400 | 73 |
| 355 | 20240904 | 133400 | 3958730450 | 26400 | 26400 | 26400 | 26400 | 215 |
| 356 | 20240904 | 133300 | 3953054450 | 26400 | 26450 | 26450 | 26400 | 2119 |
| 357 | 20240904 | 133200 | 3897111700 | 26450 | 26500 | 26500 | 26450 | 101 |
| 358 | 20240904 | 133100 | 3894435250 | 26500 | 26500 | 26500 | 26450 | 448 |
| 359 | 20240904 | 133000 | 3882585500 | 26500 | 26500 | 26500 | 26500 | 0 |
| 360 | 20240904 | 132900 | 3882585500 | 26500 | 26450 | 26500 | 26450 | 507 |
| 361 | 20240904 | 132800 | 3869175300 | 26500 | 26500 | 26500 | 26500 | 2 |
| 362 | 20240904 | 132700 | 3869122300 | 26500 | 26550 | 26550 | 26500 | 294 |
| 363 | 20240904 | 132600 | 3861331150 | 26500 | 26500 | 26500 | 26500 | 33 |
| 364 | 20240904 | 132500 | 3860456650 | 26500 | 26450 | 26500 | 26450 | 405 |
| 365 | 20240904 | 132400 | 3849724400 | 26450 | 26500 | 26500 | 26450 | 169 |
| 366 | 20240904 | 132300 | 3845246200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 367 | 20240904 | 132200 | 3845246200 | 26500 | 26500 | 26500 | 26500 | 384 |
| 368 | 20240904 | 132100 | 3835070200 | 26500 | 26500 | 26500 | 26500 | 8 |
| 369 | 20240904 | 132000 | 3834858200 | 26500 | 26500 | 26500 | 26500 | 222 |
| 370 | 20240904 | 131900 | 3828975200 | 26500 | 26500 | 26500 | 26500 | 361 |
| 371 | 20240904 | 131800 | 3819408700 | 26450 | 26500 | 26500 | 26450 | 393 |
| 372 | 20240904 | 131700 | 3808997400 | 26500 | 26500 | 26500 | 26500 | 144 |
| 373 | 20240904 | 131600 | 3805181400 | 26500 | 26450 | 26500 | 26450 | 246 |
| 374 | 20240904 | 131500 | 3798669800 | 26500 | 26500 | 26500 | 26500 | 163 |
| 375 | 20240904 | 131400 | 3794350300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 376 | 20240904 | 131300 | 3794350300 | 26500 | 26550 | 26550 | 26500 | 1147 |
| 377 | 20240904 | 131200 | 3763941550 | 26550 | 26550 | 26550 | 26500 | 469 |
| 378 | 20240904 | 131100 | 3751496700 | 26550 | 26550 | 26550 | 26550 | 21 |
| 379 | 20240904 | 131000 | 3750939150 | 26550 | 26550 | 26550 | 26550 | 5 |
| 380 | 20240904 | 130900 | 3750806400 | 26500 | 26550 | 26550 | 26500 | 273 |
| 381 | 20240904 | 130800 | 3743564500 | 26550 | 26550 | 26550 | 26550 | 1 |
| 382 | 20240904 | 130700 | 3743537950 | 26600 | 26600 | 26600 | 26600 | 21 |
| 383 | 20240904 | 130600 | 3742979350 | 26550 | 26550 | 26550 | 26550 | 48 |
| 384 | 20240904 | 130500 | 3741704950 | 26500 | 26550 | 26550 | 26500 | 17 |
| 385 | 20240904 | 130400 | 3741254150 | 26550 | 26550 | 26550 | 26550 | 6 |
| 386 | 20240904 | 130300 | 3741094850 | 26550 | 26500 | 26550 | 26500 | 169 |
| 387 | 20240904 | 130200 | 3736611650 | 26450 | 26500 | 26500 | 26450 | 421 |
| 388 | 20240904 | 130100 | 3725456400 | 26500 | 26550 | 26600 | 26500 | 27 |
| 389 | 20240904 | 130000 | 3724739950 | 26500 | 26450 | 26500 | 26450 | 397 |
| 390 | 20240904 | 125900 | 3714223950 | 26450 | 26450 | 26450 | 26450 | 101 |
| 391 | 20240904 | 125800 | 3711552500 | 26450 | 26450 | 26450 | 26450 | 0 |
| 392 | 20240904 | 125700 | 3711552500 | 26450 | 26400 | 26450 | 26400 | 202 |
| 393 | 20240904 | 125600 | 3706209900 | 26450 | 26450 | 26450 | 26450 | 225 |
| 394 | 20240904 | 125500 | 3700258650 | 26450 | 26450 | 26500 | 26450 | 1160 |
| 395 | 20240904 | 125400 | 3669576550 | 26450 | 26500 | 26500 | 26450 | 7 |
| 396 | 20240904 | 125300 | 3669391100 | 26450 | 26500 | 26500 | 26450 | 395 |
| 397 | 20240904 | 125200 | 3658938350 | 26500 | 26500 | 26500 | 26500 | 759 |
| 398 | 20240904 | 125100 | 3638824850 | 26500 | 26550 | 26550 | 26500 | 1352 |
| 399 | 20240904 | 125000 | 3602976850 | 26550 | 26550 | 26550 | 26550 | 487 |
| 400 | 20240904 | 124900 | 3590047000 | 26600 | 26600 | 26600 | 26550 | 86 |
| 401 | 20240904 | 124800 | 3587759600 | 26550 | 26550 | 26550 | 26550 | 400 |
| 402 | 20240904 | 124700 | 3577139600 | 26550 | 26550 | 26550 | 26550 | 186 |
| 403 | 20240904 | 124600 | 3572201300 | 26550 | 26600 | 26600 | 26550 | 161 |
| 404 | 20240904 | 124500 | 3567921550 | 26600 | 26550 | 26600 | 26550 | 10 |
| 405 | 20240904 | 124400 | 3567655950 | 26550 | 26550 | 26550 | 26550 | 108 |
| 406 | 20240904 | 124300 | 3564788550 | 26550 | 26550 | 26550 | 26550 | 229 |
| 407 | 20240904 | 124200 | 3558708600 | 26550 | 26550 | 26550 | 26550 | 37 |
| 408 | 20240904 | 124100 | 3557726250 | 26550 | 26600 | 26600 | 26550 | 628 |
| 409 | 20240904 | 124000 | 3541022950 | 26600 | 26600 | 26600 | 26600 | 1313 |
| 410 | 20240904 | 123900 | 3506097150 | 26650 | 26650 | 26650 | 26600 | 89 |
| 411 | 20240904 | 123800 | 3503729100 | 26600 | 26600 | 26600 | 26600 | 4 |
| 412 | 20240904 | 123700 | 3503622700 | 26650 | 26600 | 26650 | 26600 | 150 |
| 413 | 20240904 | 123600 | 3499625650 | 26600 | 26650 | 26650 | 26600 | 110 |
| 414 | 20240904 | 123500 | 3496699500 | 26600 | 26650 | 26650 | 26600 | 200 |
| 415 | 20240904 | 123400 | 3491379000 | 26650 | 26650 | 26650 | 26650 | 518 |
| 416 | 20240904 | 123300 | 3477574300 | 26650 | 26650 | 26650 | 26650 | 796 |
| 417 | 20240904 | 123200 | 3456360900 | 26600 | 26600 | 26600 | 26600 | 255 |
| 418 | 20240904 | 123100 | 3449577900 | 26650 | 26650 | 26650 | 26600 | 20 |
| 419 | 20240904 | 123000 | 3449045050 | 26650 | 26650 | 26650 | 26650 | 176 |
| 420 | 20240904 | 122900 | 3444354650 | 26650 | 26650 | 26650 | 26650 | 105 |
| 421 | 20240904 | 122800 | 3441556400 | 26650 | 26650 | 26650 | 26650 | 29 |
| 422 | 20240904 | 122700 | 3440783550 | 26650 | 26650 | 26650 | 26650 | 5 |
| 423 | 20240904 | 122600 | 3440650300 | 26600 | 26600 | 26650 | 26600 | 44 |
| 424 | 20240904 | 122500 | 3439479350 | 26650 | 26600 | 26650 | 26600 | 48 |
| 425 | 20240904 | 122400 | 3438202000 | 26600 | 26600 | 26600 | 26600 | 84 |
| 426 | 20240904 | 122300 | 3435967600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 427 | 20240904 | 122200 | 3435967600 | 26600 | 26600 | 26600 | 26600 | 410 |
| 428 | 20240904 | 122100 | 3425061600 | 26650 | 26650 | 26650 | 26650 | 3 |
| 429 | 20240904 | 122000 | 3424981650 | 26650 | 26650 | 26650 | 26600 | 91 |
| 430 | 20240904 | 121900 | 3422558200 | 26600 | 26550 | 26600 | 26550 | 1109 |
| 431 | 20240904 | 121800 | 3393070600 | 26550 | 26500 | 26550 | 26500 | 178 |
| 432 | 20240904 | 121700 | 3388353350 | 26500 | 26500 | 26500 | 26500 | 80 |
| 433 | 20240904 | 121600 | 3386233350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 434 | 20240904 | 121500 | 3386233350 | 26500 | 26550 | 26550 | 26500 | 226 |
| 435 | 20240904 | 121400 | 3380243050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 436 | 20240904 | 121300 | 3380243050 | 26600 | 26550 | 26600 | 26550 | 3367 |
| 437 | 20240904 | 121200 | 3290849150 | 26550 | 26550 | 26550 | 26550 | 110 |
| 438 | 20240904 | 121100 | 3287928650 | 26600 | 26600 | 26600 | 26600 | 20 |
| 439 | 20240904 | 121000 | 3287396650 | 26650 | 26600 | 26650 | 26600 | 2 |
| 440 | 20240904 | 120900 | 3287343400 | 26600 | 26600 | 26600 | 26600 | 323 |
| 441 | 20240904 | 120800 | 3278751600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 442 | 20240904 | 120700 | 3278751600 | 26600 | 26600 | 26600 | 26600 | 220 |
| 443 | 20240904 | 120600 | 3272899600 | 26600 | 26600 | 26600 | 26600 | 42 |
| 444 | 20240904 | 120500 | 3271782400 | 26600 | 26550 | 26600 | 26550 | 118 |
| 445 | 20240904 | 120400 | 3268643800 | 26600 | 26600 | 26600 | 26600 | 2 |
| 446 | 20240904 | 120300 | 3268590600 | 26600 | 26650 | 26650 | 26600 | 380 |
| 447 | 20240904 | 120200 | 3258480200 | 26600 | 26550 | 26600 | 26550 | 116 |
| 448 | 20240904 | 120100 | 3255395100 | 26550 | 26550 | 26550 | 26550 | 4 |
| 449 | 20240904 | 120000 | 3255288900 | 26600 | 26600 | 26600 | 26600 | 164 |
| 450 | 20240904 | 115900 | 3250926500 | 26550 | 26550 | 26550 | 26550 | 200 |
| 451 | 20240904 | 115800 | 3245616500 | 26600 | 26600 | 26600 | 26600 | 304 |
| 452 | 20240904 | 115700 | 3237530100 | 26600 | 26600 | 26600 | 26600 | 3 |
| 453 | 20240904 | 115600 | 3237450300 | 26600 | 26600 | 26600 | 26600 | 2 |
| 454 | 20240904 | 115500 | 3237397100 | 26600 | 26600 | 26600 | 26600 | 10 |
| 455 | 20240904 | 115400 | 3237131100 | 26600 | 26600 | 26600 | 26600 | 1 |
| 456 | 20240904 | 115300 | 3237104500 | 26550 | 26600 | 26600 | 26550 | 26 |
| 457 | 20240904 | 115200 | 3236414150 | 26600 | 26600 | 26600 | 26600 | 13 |
| 458 | 20240904 | 115100 | 3236068350 | 26600 | 26600 | 26600 | 26600 | 7 |
| 459 | 20240904 | 115000 | 3235882150 | 26550 | 26550 | 26550 | 26550 | 22 |
| 460 | 20240904 | 114900 | 3235298050 | 26550 | 26550 | 26550 | 26550 | 100 |
| 461 | 20240904 | 114800 | 3232643050 | 26550 | 26550 | 26550 | 26550 | 500 |
| 462 | 20240904 | 114700 | 3219368050 | 26600 | 26600 | 26600 | 26600 | 17 |
| 463 | 20240904 | 114600 | 3218915850 | 26600 | 26600 | 26600 | 26600 | 13 |
| 464 | 20240904 | 114500 | 3218570050 | 26600 | 26600 | 26600 | 26600 | 2 |
| 465 | 20240904 | 114400 | 3218516850 | 26600 | 26600 | 26600 | 26600 | 87 |
| 466 | 20240904 | 114300 | 3216202650 | 26550 | 26550 | 26550 | 26550 | 0 |
| 467 | 20240904 | 114200 | 3216202650 | 26550 | 26550 | 26550 | 26550 | 1 |
| 468 | 20240904 | 114100 | 3216176100 | 26550 | 26550 | 26550 | 26550 | 36 |
| 469 | 20240904 | 114000 | 3215220300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 470 | 20240904 | 113900 | 3215220300 | 26550 | 26550 | 26600 | 26550 | 629 |
| 471 | 20240904 | 113800 | 3198520300 | 26550 | 26550 | 26550 | 26550 | 228 |
| 472 | 20240904 | 113700 | 3192466900 | 26550 | 26550 | 26600 | 26550 | 97 |
| 473 | 20240904 | 113600 | 3189891500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 474 | 20240904 | 113500 | 3189891500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 475 | 20240904 | 113400 | 3189891500 | 26550 | 26550 | 26600 | 26550 | 616 |
| 476 | 20240904 | 113300 | 3173536350 | 26550 | 26600 | 26600 | 26550 | 126 |
| 477 | 20240904 | 113200 | 3170189700 | 26600 | 26600 | 26600 | 26550 | 22 |
| 478 | 20240904 | 113100 | 3169604550 | 26600 | 26600 | 26650 | 26600 | 9 |
| 479 | 20240904 | 113000 | 3169365050 | 26600 | 26650 | 26650 | 26600 | 240 |
| 480 | 20240904 | 112900 | 3162979550 | 26650 | 26650 | 26650 | 26650 | 216 |
| 481 | 20240904 | 112800 | 3157223150 | 26650 | 26600 | 26650 | 26600 | 50 |
| 482 | 20240904 | 112700 | 3155892050 | 26600 | 26600 | 26600 | 26550 | 187 |
| 483 | 20240904 | 112600 | 3150919350 | 26550 | 26550 | 26550 | 26550 | 20 |
| 484 | 20240904 | 112500 | 3150388350 | 26550 | 26550 | 26550 | 26550 | 30 |
| 485 | 20240904 | 112400 | 3149591850 | 26550 | 26550 | 26550 | 26550 | 530 |
| 486 | 20240904 | 112300 | 3135520350 | 26550 | 26550 | 26600 | 26550 | 1106 |
| 487 | 20240904 | 112200 | 3106155550 | 26550 | 26550 | 26550 | 26550 | 150 |
| 488 | 20240904 | 112100 | 3102173050 | 26550 | 26550 | 26550 | 26550 | 153 |
| 489 | 20240904 | 112000 | 3098110900 | 26550 | 26550 | 26550 | 26550 | 330 |
| 490 | 20240904 | 111900 | 3089349400 | 26550 | 26550 | 26550 | 26550 | 19 |
| 491 | 20240904 | 111800 | 3088844950 | 26550 | 26550 | 26550 | 26550 | 24 |
| 492 | 20240904 | 111700 | 3088207750 | 26550 | 26550 | 26550 | 26500 | 46 |
| 493 | 20240904 | 111600 | 3086987000 | 26550 | 26550 | 26550 | 26550 | 59 |
| 494 | 20240904 | 111500 | 3085420550 | 26550 | 26500 | 26550 | 26500 | 210 |
| 495 | 20240904 | 111400 | 3079848050 | 26500 | 26500 | 26500 | 26500 | 139 |
| 496 | 20240904 | 111300 | 3076164550 | 26500 | 26600 | 26600 | 26500 | 291 |
| 497 | 20240904 | 111200 | 3068438550 | 26600 | 26600 | 26600 | 26600 | 84 |
| 498 | 20240904 | 111100 | 3066204150 | 26600 | 26600 | 26600 | 26600 | 78 |
| 499 | 20240904 | 111000 | 3064129350 | 26600 | 26600 | 26600 | 26550 | 44 |
| 500 | 20240904 | 110900 | 3062959200 | 26600 | 26600 | 26600 | 26500 | 50 |
| 501 | 20240904 | 110800 | 3061631400 | 26600 | 26600 | 26600 | 26500 | 501 |
| 502 | 20240904 | 110700 | 3048347150 | 26600 | 26550 | 26600 | 26550 | 148 |
| 503 | 20240904 | 110600 | 3044410400 | 26550 | 26550 | 26550 | 26550 | 10 |
| 504 | 20240904 | 110500 | 3044144900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 505 | 20240904 | 110400 | 3044144900 | 26550 | 26550 | 26550 | 26550 | 32 |
| 506 | 20240904 | 110300 | 3043295300 | 26550 | 26550 | 26550 | 26550 | 17 |
| 507 | 20240904 | 110200 | 3042843950 | 26550 | 26600 | 26600 | 26550 | 1005 |
| 508 | 20240904 | 110100 | 3016158700 | 26600 | 26600 | 26600 | 26600 | 1 |
| 509 | 20240904 | 110000 | 3016132100 | 26600 | 26600 | 26600 | 26600 | 19 |
| 510 | 20240904 | 105900 | 3015626700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 511 | 20240904 | 105800 | 3015626700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 512 | 20240904 | 105700 | 3015626700 | 26500 | 26500 | 26500 | 26500 | 5 |
| 513 | 20240904 | 105600 | 3015494200 | 26550 | 26550 | 26550 | 26550 | 11 |
| 514 | 20240904 | 105500 | 3015202150 | 26500 | 26550 | 26550 | 26500 | 640 |
| 515 | 20240904 | 105400 | 2998235200 | 26550 | 26600 | 26600 | 26550 | 120 |
| 516 | 20240904 | 105300 | 2995044200 | 26600 | 26650 | 26650 | 26550 | 560 |
| 517 | 20240904 | 105200 | 2980146550 | 26700 | 26600 | 26700 | 26600 | 516 |
| 518 | 20240904 | 105100 | 2966397850 | 26600 | 26600 | 26600 | 26550 | 10 |
| 519 | 20240904 | 105000 | 2966131900 | 26550 | 26500 | 26550 | 26500 | 110 |
| 520 | 20240904 | 104900 | 2963211600 | 26500 | 26500 | 26550 | 26500 | 56 |
| 521 | 20240904 | 104800 | 2961727500 | 26450 | 26450 | 26450 | 26450 | 24 |
| 522 | 20240904 | 104700 | 2961092700 | 26450 | 26450 | 26450 | 26450 | 339 |
| 523 | 20240904 | 104600 | 2952126150 | 26450 | 26500 | 26500 | 26450 | 35 |
| 524 | 20240904 | 104500 | 2951199900 | 26450 | 26500 | 26500 | 26450 | 40 |
| 525 | 20240904 | 104400 | 2950141750 | 26450 | 26550 | 26550 | 26450 | 216 |
| 526 | 20240904 | 104300 | 2944427000 | 26550 | 26550 | 26550 | 26500 | 85 |
| 527 | 20240904 | 104200 | 2942171350 | 26550 | 26550 | 26550 | 26550 | 46 |
| 528 | 20240904 | 104100 | 2940950050 | 26550 | 26550 | 26550 | 26550 | 11 |
| 529 | 20240904 | 104000 | 2940658000 | 26550 | 26450 | 26550 | 26350 | 608 |
| 530 | 20240904 | 103900 | 2924634900 | 26350 | 26550 | 26550 | 26350 | 2172 |
| 531 | 20240904 | 103800 | 2867172850 | 26550 | 26550 | 26550 | 26500 | 655 |
| 532 | 20240904 | 103700 | 2849811550 | 26550 | 26550 | 26550 | 26550 | 233 |
| 533 | 20240904 | 103600 | 2843625400 | 26500 | 26500 | 26500 | 26500 | 1 |
| 534 | 20240904 | 103500 | 2843598900 | 26450 | 26450 | 26450 | 26450 | 264 |
| 535 | 20240904 | 103400 | 2836616100 | 26450 | 26500 | 26500 | 26450 | 296 |
| 536 | 20240904 | 103300 | 2828785350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 537 | 20240904 | 103200 | 2828785350 | 26500 | 26450 | 26500 | 26450 | 55 |
| 538 | 20240904 | 103100 | 2827330500 | 26450 | 26350 | 26450 | 26300 | 2298 |
| 539 | 20240904 | 103000 | 2766829800 | 26350 | 26450 | 26450 | 26350 | 697 |
| 540 | 20240904 | 102900 | 2748427250 | 26450 | 26450 | 26450 | 26450 | 84 |
| 541 | 20240904 | 102800 | 2746205450 | 26450 | 26450 | 26450 | 26400 | 125 |
| 542 | 20240904 | 102700 | 2742899700 | 26450 | 26500 | 26500 | 26450 | 404 |
| 543 | 20240904 | 102600 | 2732213850 | 26450 | 26450 | 26450 | 26450 | 445 |
| 544 | 20240904 | 102500 | 2720443600 | 26500 | 26500 | 26500 | 26500 | 15 |
| 545 | 20240904 | 102400 | 2720046100 | 26500 | 26500 | 26500 | 26500 | 10 |
| 546 | 20240904 | 102300 | 2719781100 | 26500 | 26500 | 26500 | 26500 | 26 |
| 547 | 20240904 | 102200 | 2719092100 | 26500 | 26550 | 26550 | 26450 | 82 |
| 548 | 20240904 | 102100 | 2716915650 | 26550 | 26550 | 26600 | 26500 | 66 |
| 549 | 20240904 | 102000 | 2715162650 | 26600 | 26450 | 26600 | 26450 | 148 |
| 550 | 20240904 | 101900 | 2711247450 | 26500 | 26550 | 26550 | 26500 | 977 |
| 551 | 20240904 | 101800 | 2685349200 | 26500 | 26700 | 26700 | 26500 | 3 |
| 552 | 20240904 | 101700 | 2685269500 | 26700 | 26500 | 26700 | 26500 | 2479 |
| 553 | 20240904 | 101600 | 2619249950 | 26550 | 26450 | 26550 | 26450 | 980 |
| 554 | 20240904 | 101500 | 2593281200 | 26450 | 26450 | 26450 | 26450 | 67 |
| 555 | 20240904 | 101400 | 2591509050 | 26400 | 26500 | 26500 | 26400 | 1027 |
| 556 | 20240904 | 101300 | 2564386050 | 26400 | 26500 | 26500 | 26400 | 406 |
| 557 | 20240904 | 101200 | 2553661750 | 26500 | 26350 | 26500 | 26350 | 680 |
| 558 | 20240904 | 101100 | 2535724200 | 26400 | 26400 | 26400 | 26400 | 391 |
| 559 | 20240904 | 101000 | 2525401800 | 26400 | 26450 | 26450 | 26250 | 2707 |
| 560 | 20240904 | 100900 | 2454122450 | 26450 | 26450 | 26500 | 26450 | 236 |
| 561 | 20240904 | 100800 | 2447880150 | 26450 | 26500 | 26500 | 26450 | 2679 |
| 562 | 20240904 | 100700 | 2376913050 | 26550 | 26500 | 26550 | 26500 | 194 |
| 563 | 20240904 | 100600 | 2371767950 | 26500 | 26600 | 26600 | 26500 | 66 |
| 564 | 20240904 | 100500 | 2370017850 | 26600 | 26550 | 26600 | 26550 | 363 |
| 565 | 20240904 | 100400 | 2360379150 | 26550 | 26600 | 26600 | 26550 | 397 |
| 566 | 20240904 | 100300 | 2349834800 | 26600 | 26550 | 26600 | 26550 | 72 |
| 567 | 20240904 | 100200 | 2347922650 | 26600 | 26600 | 26600 | 26550 | 386 |
| 568 | 20240904 | 100100 | 2337671400 | 26550 | 26600 | 26600 | 26550 | 20 |
| 569 | 20240904 | 100000 | 2337140100 | 26550 | 26600 | 26600 | 26550 | 590 |
| 570 | 20240904 | 095900 | 2321463750 | 26600 | 26600 | 26600 | 26550 | 805 |
| 571 | 20240904 | 095800 | 2300055250 | 26600 | 26650 | 26650 | 26600 | 310 |
| 572 | 20240904 | 095700 | 2291808100 | 26700 | 26650 | 26700 | 26600 | 886 |
| 573 | 20240904 | 095600 | 2268173650 | 26600 | 26600 | 26700 | 26600 | 245 |
| 574 | 20240904 | 095500 | 2261652250 | 26600 | 26600 | 26700 | 26600 | 334 |
| 575 | 20240904 | 095400 | 2252766850 | 26600 | 26700 | 26700 | 26600 | 232 |
| 576 | 20240904 | 095300 | 2246590000 | 26700 | 26700 | 26800 | 26650 | 1605 |
| 577 | 20240904 | 095200 | 2203796450 | 26800 | 26800 | 26800 | 26700 | 613 |
| 578 | 20240904 | 095100 | 2187397600 | 26800 | 26800 | 26800 | 26800 | 253 |
| 579 | 20240904 | 095000 | 2180617200 | 26800 | 26800 | 26800 | 26650 | 316 |
| 580 | 20240904 | 094900 | 2172169900 | 26800 | 26800 | 26800 | 26750 | 577 |
| 581 | 20240904 | 094800 | 2156729550 | 26800 | 26800 | 26800 | 26750 | 235 |
| 582 | 20240904 | 094700 | 2150438500 | 26800 | 26650 | 26800 | 26650 | 140 |
| 583 | 20240904 | 094600 | 2146704050 | 26650 | 26750 | 26800 | 26650 | 940 |
| 584 | 20240904 | 094500 | 2121583350 | 26800 | 26800 | 26850 | 26800 | 1499 |
| 585 | 20240904 | 094400 | 2081408450 | 26800 | 26800 | 26850 | 26800 | 92 |
| 586 | 20240904 | 094300 | 2078941950 | 26850 | 26900 | 26900 | 26850 | 352 |
| 587 | 20240904 | 094200 | 2069488450 | 26900 | 26900 | 26950 | 26900 | 374 |
| 588 | 20240904 | 094100 | 2059421250 | 26900 | 26950 | 27000 | 26900 | 273 |
| 589 | 20240904 | 094000 | 2052052700 | 26950 | 27000 | 27000 | 26950 | 310 |
| 590 | 20240904 | 093900 | 2043696650 | 27000 | 26900 | 27000 | 26850 | 1282 |
| 591 | 20240904 | 093800 | 2009263100 | 26900 | 27000 | 27000 | 26850 | 635 |
| 592 | 20240904 | 093700 | 1992151800 | 27000 | 27050 | 27050 | 27000 | 2052 |
| 593 | 20240904 | 093600 | 1936744200 | 27100 | 27050 | 27100 | 27000 | 1382 |
| 594 | 20240904 | 093500 | 1899342100 | 27100 | 27100 | 27150 | 27000 | 3019 |
| 595 | 20240904 | 093400 | 1817655750 | 27100 | 26950 | 27100 | 26950 | 2452 |
| 596 | 20240904 | 093300 | 1751437900 | 26950 | 26950 | 27000 | 26950 | 923 |
| 597 | 20240904 | 093200 | 1726563000 | 26950 | 26750 | 26950 | 26700 | 898 |
| 598 | 20240904 | 093100 | 1702466850 | 26700 | 26700 | 26750 | 26650 | 1590 |
| 599 | 20240904 | 093000 | 1660014450 | 26700 | 26750 | 26750 | 26650 | 485 |
| 600 | 20240904 | 092900 | 1647065350 | 26700 | 26650 | 26700 | 26600 | 704 |
| 601 | 20240904 | 092800 | 1628276050 | 26650 | 26700 | 26700 | 26650 | 258 |
| 602 | 20240904 | 092700 | 1621400250 | 26700 | 26550 | 26700 | 26550 | 1594 |
| 603 | 20240904 | 092600 | 1578988500 | 26550 | 26550 | 26650 | 26550 | 188 |
| 604 | 20240904 | 092500 | 1573994550 | 26650 | 26650 | 26650 | 26550 | 493 |
| 605 | 20240904 | 092400 | 1560873500 | 26650 | 26500 | 26650 | 26500 | 1161 |
| 606 | 20240904 | 092300 | 1529948850 | 26600 | 26550 | 26600 | 26500 | 1353 |
| 607 | 20240904 | 092200 | 1494047150 | 26550 | 26550 | 26650 | 26500 | 748 |
| 608 | 20240904 | 092100 | 1474175600 | 26500 | 26700 | 26700 | 26500 | 2027 |
| 609 | 20240904 | 092000 | 1420299800 | 26600 | 26650 | 26650 | 26500 | 412 |
| 610 | 20240904 | 091900 | 1409348700 | 26650 | 26650 | 26650 | 26500 | 1003 |
| 611 | 20240904 | 091800 | 1382677050 | 26650 | 26650 | 26650 | 26600 | 306 |
| 612 | 20240904 | 091700 | 1374522650 | 26700 | 26750 | 26800 | 26550 | 2177 |
| 613 | 20240904 | 091600 | 1316538050 | 26800 | 26600 | 26800 | 26600 | 3010 |
| 614 | 20240904 | 091500 | 1236223850 | 26600 | 26650 | 26700 | 26600 | 1187 |
| 615 | 20240904 | 091400 | 1204597950 | 26700 | 26700 | 26750 | 26650 | 920 |
| 616 | 20240904 | 091300 | 1180027850 | 26750 | 26800 | 26800 | 26750 | 1596 |
| 617 | 20240904 | 091200 | 1137306300 | 26800 | 26600 | 26850 | 26600 | 1909 |
| 618 | 20240904 | 091100 | 1086220800 | 26650 | 26450 | 26650 | 26450 | 3299 |
| 619 | 20240904 | 091000 | 998669850 | 26500 | 26500 | 26600 | 26450 | 2917 |
| 620 | 20240904 | 090900 | 921276500 | 26500 | 26550 | 26550 | 26450 | 1721 |
| 621 | 20240904 | 090800 | 875701950 | 26550 | 26500 | 26600 | 26500 | 2026 |
| 622 | 20240904 | 090700 | 821927600 | 26500 | 26250 | 26550 | 26250 | 2572 |
| 623 | 20240904 | 090600 | 753946850 | 26350 | 26200 | 26400 | 26200 | 1945 |
| 624 | 20240904 | 090500 | 702841000 | 26150 | 26200 | 26250 | 26150 | 5154 |
| 625 | 20240904 | 090400 | 567814800 | 26200 | 26300 | 26350 | 26200 | 1823 |
| 626 | 20240904 | 090300 | 519956850 | 26300 | 26300 | 26400 | 26200 | 932 |
| 627 | 20240904 | 090200 | 495467400 | 26300 | 26200 | 26350 | 26150 | 5182 |
| 628 | 20240904 | 090100 | 359483350 | 26200 | 26200 | 26300 | 25800 | 3062 |
| 629 | 20240904 | 090000 | 279526750 | 26100 | 26000 | 26200 | 25750 | 10740 |