30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 183500 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 5813 |
| 3 | 20240925 | 183400 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20240925 | 183300 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20240925 | 183200 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20240925 | 183100 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20240925 | 183000 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20240925 | 182900 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20240925 | 182800 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20240925 | 182700 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20240925 | 182600 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20240925 | 182500 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20240925 | 182400 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20240925 | 182300 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20240925 | 182200 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20240925 | 182100 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20240925 | 182000 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20240925 | 181900 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20240925 | 181800 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20240925 | 181700 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20240925 | 181600 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20240925 | 181500 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20240925 | 181400 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20240925 | 181300 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20240925 | 181200 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20240925 | 181100 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20240925 | 181000 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20240925 | 180900 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20240925 | 180800 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20240925 | 180700 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20240925 | 180600 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20240925 | 180500 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 5813 |
| 33 | 20240925 | 180400 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20240925 | 180300 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20240925 | 180200 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20240925 | 180100 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20240925 | 180000 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20240925 | 175900 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20240925 | 175800 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20240925 | 175700 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20240925 | 175600 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20240925 | 175500 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20240925 | 175400 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20240925 | 175300 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20240925 | 175200 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20240925 | 175100 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20240925 | 175000 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20240925 | 174900 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20240925 | 174800 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20240925 | 174700 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20240925 | 174600 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20240925 | 174500 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20240925 | 174400 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20240925 | 174300 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20240925 | 174200 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20240925 | 174100 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20240925 | 174000 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20240925 | 173900 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20240925 | 173800 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20240925 | 173700 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20240925 | 173600 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20240925 | 173500 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 5813 |
| 63 | 20240925 | 173400 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20240925 | 173300 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20240925 | 173200 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20240925 | 173100 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20240925 | 173000 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20240925 | 172900 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20240925 | 172800 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20240925 | 172700 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20240925 | 172600 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20240925 | 172500 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20240925 | 172400 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20240925 | 172300 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20240925 | 172200 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20240925 | 172100 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20240925 | 172000 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20240925 | 171900 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20240925 | 171800 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20240925 | 171700 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20240925 | 171600 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20240925 | 171500 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20240925 | 171400 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20240925 | 171300 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20240925 | 171200 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20240925 | 171100 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20240925 | 171000 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20240925 | 170900 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20240925 | 170800 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20240925 | 170700 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20240925 | 170600 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20240925 | 170500 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 5813 |
| 93 | 20240925 | 170400 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20240925 | 170300 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20240925 | 170200 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20240925 | 170100 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20240925 | 170000 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20240925 | 165900 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20240925 | 165800 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20240925 | 165700 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20240925 | 165600 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20240925 | 165500 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20240925 | 165400 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20240925 | 165300 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20240925 | 165200 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20240925 | 165100 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20240925 | 165000 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20240925 | 164900 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20240925 | 164800 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20240925 | 164700 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20240925 | 164600 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20240925 | 164500 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20240925 | 164400 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20240925 | 164300 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20240925 | 164200 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20240925 | 164100 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20240925 | 164000 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20240925 | 163900 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20240925 | 163800 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20240925 | 163700 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20240925 | 163600 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20240925 | 163500 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 5813 |
| 123 | 20240925 | 163400 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20240925 | 163300 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20240925 | 163200 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20240925 | 163100 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20240925 | 163000 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20240925 | 162900 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20240925 | 162800 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20240925 | 162700 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20240925 | 162600 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20240925 | 162500 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20240925 | 162400 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20240925 | 162300 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20240925 | 162200 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20240925 | 162100 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20240925 | 162000 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20240925 | 161900 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20240925 | 161800 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20240925 | 161700 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20240925 | 161600 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20240925 | 161500 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20240925 | 161400 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20240925 | 161300 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20240925 | 161200 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20240925 | 161100 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20240925 | 161000 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20240925 | 160900 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20240925 | 160800 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20240925 | 160700 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20240925 | 160600 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20240925 | 160500 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 5813 |
| 153 | 20240925 | 160400 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20240925 | 160300 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20240925 | 160200 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20240925 | 160100 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20240925 | 160000 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20240925 | 155900 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20240925 | 155800 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20240925 | 155700 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20240925 | 155600 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20240925 | 155500 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20240925 | 155400 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20240925 | 155300 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20240925 | 155200 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20240925 | 155100 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20240925 | 155000 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20240925 | 154900 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20240925 | 154800 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20240925 | 154700 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20240925 | 154600 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20240925 | 154500 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20240925 | 154400 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20240925 | 154300 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20240925 | 154200 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20240925 | 154100 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20240925 | 154000 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20240925 | 153900 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20240925 | 153800 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20240925 | 153700 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20240925 | 153600 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20240925 | 153500 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 5813 |
| 183 | 20240925 | 153400 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20240925 | 153300 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20240925 | 153200 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20240925 | 153100 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20240925 | 153000 | 2890029050 | 20750 | 20750 | 20750 | 20750 | 5813 |
| 188 | 20240925 | 152900 | 2769409300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 189 | 20240925 | 152800 | 2769409300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 190 | 20240925 | 152700 | 2769409300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 191 | 20240925 | 152600 | 2769409300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 192 | 20240925 | 152500 | 2769409300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 193 | 20240925 | 152400 | 2769409300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 194 | 20240925 | 152300 | 2769409300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 195 | 20240925 | 152200 | 2769409300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 196 | 20240925 | 152100 | 2769409300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 197 | 20240925 | 152000 | 2769409300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 198 | 20240925 | 151900 | 2769409300 | 20850 | 20850 | 20900 | 20850 | 392 |
| 199 | 20240925 | 151800 | 2761223450 | 20850 | 20850 | 20950 | 20850 | 42 |
| 200 | 20240925 | 151700 | 2760347150 | 20950 | 20850 | 20950 | 20850 | 644 |
| 201 | 20240925 | 151600 | 2746891450 | 20850 | 20900 | 20900 | 20850 | 108 |
| 202 | 20240925 | 151500 | 2744636550 | 20850 | 20900 | 20950 | 20850 | 461 |
| 203 | 20240925 | 151400 | 2735006200 | 20900 | 20950 | 20950 | 20850 | 194 |
| 204 | 20240925 | 151300 | 2730953250 | 20950 | 20900 | 20950 | 20850 | 188 |
| 205 | 20240925 | 151200 | 2727023000 | 20900 | 20950 | 20950 | 20850 | 186 |
| 206 | 20240925 | 151100 | 2723132050 | 20900 | 20900 | 20950 | 20850 | 449 |
| 207 | 20240925 | 151000 | 2713746700 | 20900 | 20950 | 20950 | 20850 | 333 |
| 208 | 20240925 | 150900 | 2706783050 | 20950 | 20900 | 20950 | 20850 | 106 |
| 209 | 20240925 | 150800 | 2704567050 | 20900 | 20900 | 20900 | 20850 | 208 |
| 210 | 20240925 | 150700 | 2700220700 | 20900 | 20900 | 20900 | 20850 | 127 |
| 211 | 20240925 | 150600 | 2697569650 | 20850 | 20900 | 20900 | 20850 | 157 |
| 212 | 20240925 | 150500 | 2694290950 | 20900 | 20900 | 20900 | 20850 | 253 |
| 213 | 20240925 | 150400 | 2689010450 | 20900 | 20850 | 20900 | 20800 | 361 |
| 214 | 20240925 | 150300 | 2681484150 | 20850 | 20850 | 20850 | 20850 | 413 |
| 215 | 20240925 | 150200 | 2672873100 | 20850 | 20850 | 20850 | 20800 | 85 |
| 216 | 20240925 | 150100 | 2671102150 | 20850 | 20850 | 20900 | 20800 | 881 |
| 217 | 20240925 | 150000 | 2652760550 | 20850 | 20850 | 20900 | 20800 | 1449 |
| 218 | 20240925 | 145900 | 2622550750 | 20800 | 20800 | 20850 | 20800 | 241 |
| 219 | 20240925 | 145800 | 2617535650 | 20800 | 20850 | 20850 | 20800 | 99 |
| 220 | 20240925 | 145700 | 2615473650 | 20850 | 20850 | 20850 | 20800 | 715 |
| 221 | 20240925 | 145600 | 2600567750 | 20850 | 20900 | 20900 | 20850 | 540 |
| 222 | 20240925 | 145500 | 2589305750 | 20900 | 20900 | 20900 | 20900 | 36 |
| 223 | 20240925 | 145400 | 2588553350 | 20900 | 20850 | 20900 | 20850 | 88 |
| 224 | 20240925 | 145300 | 2586716000 | 20850 | 20900 | 20900 | 20850 | 52 |
| 225 | 20240925 | 145200 | 2585631500 | 20850 | 20900 | 20900 | 20850 | 1129 |
| 226 | 20240925 | 145100 | 2562087900 | 20900 | 20950 | 20950 | 20900 | 1428 |
| 227 | 20240925 | 145000 | 2532239900 | 20900 | 20900 | 20900 | 20900 | 136 |
| 228 | 20240925 | 144900 | 2529397500 | 20900 | 20950 | 20950 | 20900 | 789 |
| 229 | 20240925 | 144800 | 2512892200 | 20950 | 20950 | 20950 | 20950 | 210 |
| 230 | 20240925 | 144700 | 2508492700 | 20950 | 20950 | 20950 | 20950 | 68 |
| 231 | 20240925 | 144600 | 2507068100 | 20950 | 21000 | 21000 | 20950 | 25 |
| 232 | 20240925 | 144500 | 2506544100 | 21000 | 20950 | 21000 | 20900 | 646 |
| 233 | 20240925 | 144400 | 2493010150 | 20950 | 20950 | 20950 | 20950 | 18 |
| 234 | 20240925 | 144300 | 2492633050 | 20950 | 20900 | 20950 | 20900 | 62 |
| 235 | 20240925 | 144200 | 2491334700 | 20900 | 20950 | 20950 | 20900 | 239 |
| 236 | 20240925 | 144100 | 2486337150 | 20950 | 20950 | 20950 | 20950 | 68 |
| 237 | 20240925 | 144000 | 2484912550 | 20950 | 20950 | 20950 | 20950 | 165 |
| 238 | 20240925 | 143900 | 2481455800 | 20950 | 21000 | 21000 | 20950 | 19 |
| 239 | 20240925 | 143800 | 2481057300 | 20950 | 20950 | 21000 | 20950 | 474 |
| 240 | 20240925 | 143700 | 2471124700 | 20950 | 20900 | 20950 | 20900 | 54 |
| 241 | 20240925 | 143600 | 2469995850 | 20950 | 20900 | 20950 | 20900 | 87 |
| 242 | 20240925 | 143500 | 2468174600 | 20950 | 21000 | 21000 | 20950 | 734 |
| 243 | 20240925 | 143400 | 2452787050 | 21000 | 21000 | 21000 | 21000 | 14 |
| 244 | 20240925 | 143300 | 2452493050 | 21000 | 20950 | 21000 | 20950 | 110 |
| 245 | 20240925 | 143200 | 2450185400 | 21000 | 21000 | 21000 | 21000 | 58 |
| 246 | 20240925 | 143100 | 2448967400 | 21000 | 21000 | 21000 | 21000 | 72 |
| 247 | 20240925 | 143000 | 2447455400 | 20950 | 20950 | 20950 | 20950 | 217 |
| 248 | 20240925 | 142900 | 2442909250 | 20900 | 20900 | 20900 | 20900 | 48 |
| 249 | 20240925 | 142800 | 2441906050 | 20950 | 20950 | 21000 | 20950 | 68 |
| 250 | 20240925 | 142700 | 2440480950 | 20950 | 20950 | 20950 | 20950 | 21 |
| 251 | 20240925 | 142600 | 2440041000 | 20950 | 20950 | 20950 | 20950 | 109 |
| 252 | 20240925 | 142500 | 2437757450 | 20950 | 20950 | 20950 | 20900 | 68 |
| 253 | 20240925 | 142400 | 2436335200 | 21000 | 21000 | 21000 | 21000 | 59 |
| 254 | 20240925 | 142300 | 2435096200 | 20950 | 20950 | 20950 | 20950 | 236 |
| 255 | 20240925 | 142200 | 2430152000 | 20950 | 21000 | 21000 | 20950 | 172 |
| 256 | 20240925 | 142100 | 2426545400 | 21000 | 21000 | 21000 | 21000 | 50 |
| 257 | 20240925 | 142000 | 2425495400 | 20950 | 21000 | 21000 | 20950 | 216 |
| 258 | 20240925 | 141900 | 2420969900 | 21000 | 20950 | 21000 | 20950 | 61 |
| 259 | 20240925 | 141800 | 2419688950 | 20950 | 20950 | 20950 | 20950 | 65 |
| 260 | 20240925 | 141700 | 2418327200 | 20950 | 20950 | 20950 | 20950 | 34 |
| 261 | 20240925 | 141600 | 2417614900 | 20950 | 20950 | 20950 | 20950 | 0 |
| 262 | 20240925 | 141500 | 2417614900 | 20950 | 21000 | 21000 | 20950 | 1353 |
| 263 | 20240925 | 141400 | 2389267400 | 21000 | 21000 | 21000 | 21000 | 208 |
| 264 | 20240925 | 141300 | 2384899400 | 21000 | 21000 | 21000 | 21000 | 49 |
| 265 | 20240925 | 141200 | 2383870400 | 20950 | 21000 | 21000 | 20950 | 216 |
| 266 | 20240925 | 141100 | 2379336800 | 20950 | 20950 | 20950 | 20950 | 148 |
| 267 | 20240925 | 141000 | 2376236200 | 21000 | 21000 | 21000 | 20950 | 726 |
| 268 | 20240925 | 140900 | 2360999200 | 20950 | 20950 | 20950 | 20950 | 48 |
| 269 | 20240925 | 140800 | 2359993600 | 21000 | 21000 | 21000 | 20950 | 1198 |
| 270 | 20240925 | 140700 | 2334854600 | 21000 | 20950 | 21000 | 20950 | 104 |
| 271 | 20240925 | 140600 | 2332675750 | 21000 | 21000 | 21000 | 21000 | 109 |
| 272 | 20240925 | 140500 | 2330386750 | 21000 | 21000 | 21000 | 21000 | 54 |
| 273 | 20240925 | 140400 | 2329252750 | 21000 | 21000 | 21000 | 20950 | 72 |
| 274 | 20240925 | 140300 | 2327743150 | 21000 | 21000 | 21000 | 21000 | 726 |
| 275 | 20240925 | 140200 | 2312497150 | 21000 | 21000 | 21000 | 21000 | 11 |
| 276 | 20240925 | 140100 | 2312266150 | 21050 | 21000 | 21050 | 21000 | 84 |
| 277 | 20240925 | 140000 | 2310499650 | 21000 | 21000 | 21050 | 21000 | 144 |
| 278 | 20240925 | 135900 | 2307474150 | 21050 | 21050 | 21050 | 21000 | 127 |
| 279 | 20240925 | 135800 | 2304802150 | 21050 | 21050 | 21050 | 21000 | 318 |
| 280 | 20240925 | 135700 | 2298117250 | 21050 | 21050 | 21050 | 21050 | 40 |
| 281 | 20240925 | 135600 | 2297275250 | 21050 | 21000 | 21050 | 21000 | 81 |
| 282 | 20240925 | 135500 | 2295571750 | 21000 | 21050 | 21050 | 21000 | 103 |
| 283 | 20240925 | 135400 | 2293407750 | 21050 | 21050 | 21050 | 21050 | 53 |
| 284 | 20240925 | 135300 | 2292292100 | 21050 | 21000 | 21050 | 21000 | 18 |
| 285 | 20240925 | 135200 | 2291913350 | 21050 | 21050 | 21050 | 21050 | 47 |
| 286 | 20240925 | 135100 | 2290924000 | 21050 | 21050 | 21050 | 21050 | 53 |
| 287 | 20240925 | 135000 | 2289808350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 288 | 20240925 | 134900 | 2289808350 | 21050 | 21000 | 21050 | 21000 | 243 |
| 289 | 20240925 | 134800 | 2284700500 | 21000 | 21000 | 21000 | 21000 | 3 |
| 290 | 20240925 | 134700 | 2284637500 | 21050 | 21050 | 21050 | 21050 | 50 |
| 291 | 20240925 | 134600 | 2283585000 | 20950 | 20950 | 20950 | 20950 | 0 |
| 292 | 20240925 | 134500 | 2283585000 | 20950 | 21050 | 21050 | 20950 | 675 |
| 293 | 20240925 | 134400 | 2269433250 | 21000 | 21000 | 21000 | 21000 | 103 |
| 294 | 20240925 | 134300 | 2267270250 | 21000 | 21000 | 21000 | 21000 | 1323 |
| 295 | 20240925 | 134200 | 2239487250 | 21000 | 21000 | 21000 | 21000 | 106 |
| 296 | 20240925 | 134100 | 2237261250 | 20950 | 20950 | 20950 | 20950 | 351 |
| 297 | 20240925 | 134000 | 2229907800 | 21000 | 20950 | 21000 | 20950 | 190 |
| 298 | 20240925 | 133900 | 2225924550 | 20950 | 20950 | 21000 | 20950 | 1223 |
| 299 | 20240925 | 133800 | 2200267700 | 20950 | 20950 | 21000 | 20950 | 263 |
| 300 | 20240925 | 133700 | 2194746050 | 20950 | 20950 | 20950 | 20950 | 21 |
| 301 | 20240925 | 133600 | 2194306100 | 20950 | 20950 | 21000 | 20950 | 81 |
| 302 | 20240925 | 133500 | 2192606400 | 20950 | 21000 | 21000 | 20950 | 113 |
| 303 | 20240925 | 133400 | 2190236800 | 20950 | 20950 | 21000 | 20950 | 55 |
| 304 | 20240925 | 133300 | 2189083100 | 21000 | 20950 | 21000 | 20950 | 183 |
| 305 | 20240925 | 133200 | 2185241400 | 20950 | 21050 | 21050 | 20950 | 4905 |
| 306 | 20240925 | 133100 | 2082236650 | 21000 | 21000 | 21050 | 21000 | 90 |
| 307 | 20240925 | 133000 | 2080344200 | 21000 | 21050 | 21050 | 21000 | 34 |
| 308 | 20240925 | 132900 | 2079629550 | 21000 | 21050 | 21050 | 21000 | 266 |
| 309 | 20240925 | 132800 | 2074040300 | 21050 | 21100 | 21100 | 21050 | 65 |
| 310 | 20240925 | 132700 | 2072669550 | 21050 | 21050 | 21050 | 21050 | 28 |
| 311 | 20240925 | 132600 | 2072080150 | 21100 | 21050 | 21100 | 21050 | 105 |
| 312 | 20240925 | 132500 | 2069864900 | 21100 | 21050 | 21100 | 21050 | 47 |
| 313 | 20240925 | 132400 | 2068875050 | 21100 | 21100 | 21100 | 21100 | 29 |
| 314 | 20240925 | 132300 | 2068263150 | 21050 | 21050 | 21050 | 21050 | 52 |
| 315 | 20240925 | 132200 | 2067168550 | 21100 | 21050 | 21100 | 21050 | 547 |
| 316 | 20240925 | 132100 | 2055653900 | 21100 | 21100 | 21100 | 21100 | 150 |
| 317 | 20240925 | 132000 | 2052488900 | 21100 | 21100 | 21100 | 21100 | 5 |
| 318 | 20240925 | 131900 | 2052383400 | 21100 | 21100 | 21100 | 21100 | 51 |
| 319 | 20240925 | 131800 | 2051307300 | 21050 | 21050 | 21050 | 21050 | 0 |
| 320 | 20240925 | 131700 | 2051307300 | 21050 | 21100 | 21100 | 21050 | 310 |
| 321 | 20240925 | 131600 | 2044774950 | 21100 | 21100 | 21100 | 21100 | 40 |
| 322 | 20240925 | 131500 | 2043930950 | 21150 | 21150 | 21150 | 21150 | 84 |
| 323 | 20240925 | 131400 | 2042154350 | 21150 | 21150 | 21150 | 21150 | 129 |
| 324 | 20240925 | 131300 | 2039426000 | 21150 | 21150 | 21150 | 21100 | 112 |
| 325 | 20240925 | 131200 | 2037058750 | 21150 | 21150 | 21150 | 21150 | 137 |
| 326 | 20240925 | 131100 | 2034161200 | 21150 | 21150 | 21150 | 21150 | 90 |
| 327 | 20240925 | 131000 | 2032257700 | 21150 | 21150 | 21150 | 21100 | 150 |
| 328 | 20240925 | 130900 | 2029086650 | 21150 | 21150 | 21150 | 21100 | 142 |
| 329 | 20240925 | 130800 | 2026086650 | 21150 | 21150 | 21150 | 21100 | 334 |
| 330 | 20240925 | 130700 | 2019033700 | 21150 | 21150 | 21150 | 21100 | 167 |
| 331 | 20240925 | 130600 | 2015503200 | 21100 | 21150 | 21150 | 21100 | 732 |
| 332 | 20240925 | 130500 | 2000054300 | 21150 | 21150 | 21150 | 21150 | 124 |
| 333 | 20240925 | 130400 | 1997431700 | 21150 | 21150 | 21150 | 21150 | 111 |
| 334 | 20240925 | 130300 | 1995084050 | 21150 | 21150 | 21150 | 21150 | 445 |
| 335 | 20240925 | 130200 | 1985672300 | 21100 | 21100 | 21150 | 21100 | 85 |
| 336 | 20240925 | 130100 | 1983875000 | 21150 | 21100 | 21150 | 21100 | 301 |
| 337 | 20240925 | 130000 | 1977517650 | 21150 | 21100 | 21150 | 21100 | 108 |
| 338 | 20240925 | 125900 | 1975237000 | 21100 | 21100 | 21100 | 21100 | 132 |
| 339 | 20240925 | 125800 | 1972451800 | 21100 | 21100 | 21100 | 21100 | 124 |
| 340 | 20240925 | 125700 | 1969835400 | 21100 | 21100 | 21100 | 21100 | 110 |
| 341 | 20240925 | 125600 | 1967514400 | 21100 | 21100 | 21100 | 21100 | 133 |
| 342 | 20240925 | 125500 | 1964708100 | 21100 | 21100 | 21100 | 21100 | 75 |
| 343 | 20240925 | 125400 | 1963125600 | 21100 | 21150 | 21150 | 21100 | 165 |
| 344 | 20240925 | 125300 | 1959642300 | 21100 | 21100 | 21100 | 21100 | 303 |
| 345 | 20240925 | 125200 | 1953249000 | 21100 | 21100 | 21100 | 21050 | 907 |
| 346 | 20240925 | 125100 | 1934116400 | 21100 | 21150 | 21150 | 21100 | 360 |
| 347 | 20240925 | 125000 | 1926512400 | 21150 | 21150 | 21150 | 21150 | 75 |
| 348 | 20240925 | 124900 | 1924926150 | 21150 | 21150 | 21150 | 21150 | 88 |
| 349 | 20240925 | 124800 | 1923064950 | 21150 | 21100 | 21150 | 21100 | 5538 |
| 350 | 20240925 | 124700 | 1806185050 | 21100 | 21050 | 21100 | 21050 | 192 |
| 351 | 20240925 | 124600 | 1802137200 | 21100 | 21050 | 21100 | 21000 | 177 |
| 352 | 20240925 | 124500 | 1798411550 | 21050 | 21100 | 21100 | 21000 | 1002 |
| 353 | 20240925 | 124400 | 1777320650 | 21100 | 21050 | 21100 | 21050 | 138 |
| 354 | 20240925 | 124300 | 1774412050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 355 | 20240925 | 124200 | 1774412050 | 21000 | 21050 | 21050 | 21000 | 261 |
| 356 | 20240925 | 124100 | 1768918050 | 21050 | 21050 | 21050 | 21050 | 1211 |
| 357 | 20240925 | 124000 | 1743426500 | 21100 | 21100 | 21100 | 21050 | 216 |
| 358 | 20240925 | 123900 | 1738870500 | 21100 | 21100 | 21100 | 21100 | 1 |
| 359 | 20240925 | 123800 | 1738849400 | 21100 | 21100 | 21100 | 21100 | 72 |
| 360 | 20240925 | 123700 | 1737330200 | 21100 | 21100 | 21100 | 21100 | 1 |
| 361 | 20240925 | 123600 | 1737309100 | 21100 | 21100 | 21100 | 21100 | 890 |
| 362 | 20240925 | 123500 | 1718530100 | 21150 | 21150 | 21150 | 21150 | 48 |
| 363 | 20240925 | 123400 | 1717514900 | 21100 | 21100 | 21100 | 21100 | 149 |
| 364 | 20240925 | 123300 | 1714371000 | 21150 | 21100 | 21150 | 21100 | 288 |
| 365 | 20240925 | 123200 | 1708290250 | 21100 | 21100 | 21100 | 21100 | 28 |
| 366 | 20240925 | 123100 | 1707699450 | 21100 | 21100 | 21150 | 21100 | 366 |
| 367 | 20240925 | 123000 | 1699976050 | 21100 | 21100 | 21100 | 21100 | 3 |
| 368 | 20240925 | 122900 | 1699912750 | 21050 | 21100 | 21100 | 21050 | 96 |
| 369 | 20240925 | 122800 | 1697887650 | 21100 | 21100 | 21100 | 21100 | 46 |
| 370 | 20240925 | 122700 | 1696917050 | 21050 | 21050 | 21050 | 21050 | 0 |
| 371 | 20240925 | 122600 | 1696917050 | 21050 | 21100 | 21100 | 21050 | 225 |
| 372 | 20240925 | 122500 | 1692171350 | 21050 | 21050 | 21050 | 21050 | 34 |
| 373 | 20240925 | 122400 | 1691455650 | 21050 | 21100 | 21100 | 21050 | 60 |
| 374 | 20240925 | 122300 | 1690190300 | 21050 | 21050 | 21050 | 21050 | 100 |
| 375 | 20240925 | 122200 | 1688085300 | 21100 | 21100 | 21100 | 21100 | 52 |
| 376 | 20240925 | 122100 | 1686988100 | 21050 | 21100 | 21100 | 21050 | 64 |
| 377 | 20240925 | 122000 | 1685637900 | 21100 | 21100 | 21100 | 21050 | 52 |
| 378 | 20240925 | 121900 | 1684540800 | 21050 | 21100 | 21100 | 21050 | 105 |
| 379 | 20240925 | 121800 | 1682327750 | 21100 | 21050 | 21100 | 21050 | 1393 |
| 380 | 20240925 | 121700 | 1653004900 | 21050 | 21050 | 21050 | 21050 | 189 |
| 381 | 20240925 | 121600 | 1649026450 | 21050 | 21050 | 21050 | 21050 | 159 |
| 382 | 20240925 | 121500 | 1645679500 | 21050 | 21050 | 21050 | 21000 | 542 |
| 383 | 20240925 | 121400 | 1634285400 | 21050 | 21100 | 21100 | 21050 | 1019 |
| 384 | 20240925 | 121300 | 1612828100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 385 | 20240925 | 121200 | 1612828100 | 21100 | 21100 | 21100 | 21100 | 52 |
| 386 | 20240925 | 121100 | 1611730900 | 21100 | 21100 | 21100 | 21100 | 100 |
| 387 | 20240925 | 121000 | 1609620900 | 21100 | 21100 | 21100 | 21100 | 96 |
| 388 | 20240925 | 120900 | 1607595300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 389 | 20240925 | 120800 | 1607595300 | 21100 | 21050 | 21100 | 21050 | 103 |
| 390 | 20240925 | 120700 | 1605424500 | 21050 | 21050 | 21050 | 21050 | 20 |
| 391 | 20240925 | 120600 | 1605003500 | 21100 | 21050 | 21100 | 21050 | 311 |
| 392 | 20240925 | 120500 | 1598454500 | 21100 | 21100 | 21100 | 21100 | 332 |
| 393 | 20240925 | 120400 | 1591449300 | 21100 | 21050 | 21100 | 21050 | 10 |
| 394 | 20240925 | 120300 | 1591238700 | 21100 | 21100 | 21100 | 21100 | 239 |
| 395 | 20240925 | 120200 | 1586195800 | 21100 | 21050 | 21100 | 21050 | 325 |
| 396 | 20240925 | 120100 | 1579339550 | 21100 | 21100 | 21100 | 21050 | 137 |
| 397 | 20240925 | 120000 | 1576451250 | 21100 | 21100 | 21100 | 21100 | 94 |
| 398 | 20240925 | 115900 | 1574467850 | 21100 | 21100 | 21100 | 21050 | 458 |
| 399 | 20240925 | 115800 | 1564808100 | 21100 | 21150 | 21150 | 21100 | 111 |
| 400 | 20240925 | 115700 | 1562460950 | 21100 | 21100 | 21100 | 21100 | 2 |
| 401 | 20240925 | 115600 | 1562418750 | 21100 | 21100 | 21150 | 21100 | 650 |
| 402 | 20240925 | 115500 | 1548696700 | 21100 | 21100 | 21150 | 21100 | 562 |
| 403 | 20240925 | 115400 | 1536838400 | 21050 | 21100 | 21100 | 21050 | 460 |
| 404 | 20240925 | 115300 | 1527154900 | 21100 | 21100 | 21100 | 21100 | 1502 |
| 405 | 20240925 | 115200 | 1495462700 | 21050 | 21000 | 21050 | 21000 | 2674 |
| 406 | 20240925 | 115100 | 1439182350 | 21000 | 21000 | 21000 | 21000 | 52 |
| 407 | 20240925 | 115000 | 1438090350 | 20950 | 20950 | 20950 | 20950 | 50 |
| 408 | 20240925 | 114900 | 1437042850 | 21000 | 21000 | 21000 | 21000 | 48 |
| 409 | 20240925 | 114800 | 1436034850 | 20950 | 21000 | 21000 | 20950 | 127 |
| 410 | 20240925 | 114700 | 1433373850 | 21000 | 21000 | 21000 | 21000 | 59 |
| 411 | 20240925 | 114600 | 1432134850 | 21000 | 21000 | 21000 | 21000 | 2 |
| 412 | 20240925 | 114500 | 1432092850 | 21050 | 21050 | 21050 | 21000 | 64 |
| 413 | 20240925 | 114400 | 1430746350 | 21000 | 21000 | 21050 | 21000 | 63 |
| 414 | 20240925 | 114300 | 1429420800 | 21000 | 21000 | 21000 | 21000 | 73 |
| 415 | 20240925 | 114200 | 1427887800 | 21050 | 21050 | 21050 | 21050 | 49 |
| 416 | 20240925 | 114100 | 1426856350 | 21000 | 21000 | 21000 | 21000 | 30 |
| 417 | 20240925 | 114000 | 1426226350 | 21050 | 21000 | 21050 | 21000 | 114 |
| 418 | 20240925 | 113900 | 1423829800 | 21000 | 21000 | 21000 | 21000 | 8 |
| 419 | 20240925 | 113800 | 1423661800 | 21000 | 21000 | 21000 | 21000 | 111 |
| 420 | 20240925 | 113700 | 1421330800 | 21000 | 21000 | 21000 | 20950 | 217 |
| 421 | 20240925 | 113600 | 1416781600 | 21050 | 21050 | 21050 | 21000 | 78 |
| 422 | 20240925 | 113500 | 1415140900 | 21050 | 20950 | 21050 | 20950 | 84 |
| 423 | 20240925 | 113400 | 1413378600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 424 | 20240925 | 113300 | 1413378600 | 21000 | 21000 | 21000 | 21000 | 61 |
| 425 | 20240925 | 113200 | 1412097600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 426 | 20240925 | 113100 | 1412097600 | 21000 | 21000 | 21000 | 21000 | 69 |
| 427 | 20240925 | 113000 | 1410648600 | 21050 | 21050 | 21050 | 21050 | 3 |
| 428 | 20240925 | 112900 | 1410585450 | 21000 | 21000 | 21000 | 21000 | 101 |
| 429 | 20240925 | 112800 | 1408464450 | 21000 | 21000 | 21000 | 21000 | 50 |
| 430 | 20240925 | 112700 | 1407414450 | 20950 | 21000 | 21000 | 20950 | 100 |
| 431 | 20240925 | 112600 | 1405316700 | 21000 | 21000 | 21000 | 21000 | 201 |
| 432 | 20240925 | 112500 | 1401095700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 433 | 20240925 | 112400 | 1401095700 | 21000 | 21000 | 21000 | 21000 | 49 |
| 434 | 20240925 | 112300 | 1400066700 | 21000 | 21000 | 21000 | 21000 | 4 |
| 435 | 20240925 | 112200 | 1399982700 | 21000 | 20950 | 21000 | 20950 | 56 |
| 436 | 20240925 | 112100 | 1398807000 | 20950 | 21000 | 21000 | 20950 | 281 |
| 437 | 20240925 | 112000 | 1392917550 | 20950 | 20950 | 20950 | 20950 | 26 |
| 438 | 20240925 | 111900 | 1392372850 | 20950 | 21000 | 21000 | 20950 | 82 |
| 439 | 20240925 | 111800 | 1390652350 | 20950 | 20950 | 20950 | 20950 | 0 |
| 440 | 20240925 | 111700 | 1390652350 | 20950 | 21000 | 21000 | 20950 | 90 |
| 441 | 20240925 | 111600 | 1388764450 | 21000 | 21000 | 21000 | 21000 | 1 |
| 442 | 20240925 | 111500 | 1388743450 | 21000 | 21000 | 21000 | 20950 | 54 |
| 443 | 20240925 | 111400 | 1387609500 | 20950 | 21000 | 21000 | 20950 | 85 |
| 444 | 20240925 | 111300 | 1385826200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 445 | 20240925 | 111200 | 1385826200 | 21000 | 21000 | 21000 | 21000 | 56 |
| 446 | 20240925 | 111100 | 1384650200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 447 | 20240925 | 111000 | 1384650200 | 21000 | 21000 | 21000 | 21000 | 48 |
| 448 | 20240925 | 110900 | 1383642200 | 21000 | 21000 | 21000 | 21000 | 14 |
| 449 | 20240925 | 110800 | 1383348200 | 21000 | 20950 | 21000 | 20950 | 83 |
| 450 | 20240925 | 110700 | 1381606800 | 20950 | 20950 | 20950 | 20950 | 421 |
| 451 | 20240925 | 110600 | 1372786850 | 20950 | 20950 | 20950 | 20950 | 130 |
| 452 | 20240925 | 110500 | 1370063350 | 21000 | 21000 | 21000 | 21000 | 100 |
| 453 | 20240925 | 110400 | 1367963350 | 21000 | 20950 | 21000 | 20900 | 220 |
| 454 | 20240925 | 110300 | 1363359750 | 20950 | 20950 | 21000 | 20950 | 546 |
| 455 | 20240925 | 110200 | 1351917700 | 21000 | 21000 | 21000 | 20950 | 47 |
| 456 | 20240925 | 110100 | 1350932950 | 21000 | 21000 | 21000 | 20950 | 301 |
| 457 | 20240925 | 110000 | 1344612000 | 20950 | 21000 | 21000 | 20950 | 32 |
| 458 | 20240925 | 105900 | 1343941450 | 21000 | 21000 | 21000 | 21000 | 56 |
| 459 | 20240925 | 105800 | 1342765450 | 20950 | 21000 | 21000 | 20950 | 511 |
| 460 | 20240925 | 105700 | 1332057350 | 21000 | 21000 | 21000 | 21000 | 11 |
| 461 | 20240925 | 105600 | 1331826350 | 21000 | 20950 | 21000 | 20950 | 57 |
| 462 | 20240925 | 105500 | 1330629850 | 20950 | 21000 | 21000 | 20950 | 371 |
| 463 | 20240925 | 105400 | 1322857250 | 20950 | 21000 | 21000 | 20950 | 79 |
| 464 | 20240925 | 105300 | 1321199600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 465 | 20240925 | 105200 | 1321199600 | 21000 | 20950 | 21000 | 20950 | 241 |
| 466 | 20240925 | 105100 | 1316148200 | 20950 | 20950 | 21000 | 20950 | 296 |
| 467 | 20240925 | 105000 | 1309942050 | 20950 | 21000 | 21000 | 20950 | 120 |
| 468 | 20240925 | 104900 | 1307427050 | 21000 | 20950 | 21000 | 20950 | 288 |
| 469 | 20240925 | 104800 | 1301390550 | 21000 | 21000 | 21000 | 21000 | 1 |
| 470 | 20240925 | 104700 | 1301369550 | 21000 | 20950 | 21000 | 20950 | 98 |
| 471 | 20240925 | 104600 | 1299313950 | 21000 | 21000 | 21000 | 21000 | 19 |
| 472 | 20240925 | 104500 | 1298914950 | 21000 | 21050 | 21050 | 21000 | 1577 |
| 473 | 20240925 | 104400 | 1265797800 | 21050 | 21050 | 21050 | 21050 | 54 |
| 474 | 20240925 | 104300 | 1264661100 | 21050 | 21050 | 21050 | 21050 | 29 |
| 475 | 20240925 | 104200 | 1264050650 | 21050 | 21000 | 21050 | 21000 | 563 |
| 476 | 20240925 | 104100 | 1252219500 | 21000 | 21000 | 21000 | 21000 | 50 |
| 477 | 20240925 | 104000 | 1251169500 | 21000 | 21050 | 21100 | 21000 | 148 |
| 478 | 20240925 | 103900 | 1248051600 | 21050 | 21050 | 21050 | 21050 | 205 |
| 479 | 20240925 | 103800 | 1243736350 | 21050 | 21050 | 21050 | 21050 | 50 |
| 480 | 20240925 | 103700 | 1242683850 | 21050 | 21050 | 21050 | 21050 | 60 |
| 481 | 20240925 | 103600 | 1241420850 | 21050 | 21000 | 21050 | 21000 | 100 |
| 482 | 20240925 | 103500 | 1239318100 | 21050 | 21050 | 21050 | 21050 | 398 |
| 483 | 20240925 | 103400 | 1230940200 | 21000 | 21000 | 21000 | 21000 | 160 |
| 484 | 20240925 | 103300 | 1227580200 | 21050 | 21000 | 21050 | 21000 | 63 |
| 485 | 20240925 | 103200 | 1226254450 | 21000 | 21000 | 21000 | 21000 | 325 |
| 486 | 20240925 | 103100 | 1219429450 | 21050 | 21050 | 21050 | 21050 | 45 |
| 487 | 20240925 | 103000 | 1218482200 | 21050 | 21050 | 21050 | 21000 | 34 |
| 488 | 20240925 | 102900 | 1217768000 | 21050 | 21000 | 21050 | 21000 | 309 |
| 489 | 20240925 | 102800 | 1211276300 | 21050 | 21050 | 21050 | 21050 | 46 |
| 490 | 20240925 | 102700 | 1210308000 | 21000 | 21000 | 21000 | 21000 | 2 |
| 491 | 20240925 | 102600 | 1210266000 | 21000 | 21050 | 21050 | 21000 | 102 |
| 492 | 20240925 | 102500 | 1208121250 | 21050 | 21050 | 21050 | 21050 | 0 |
| 493 | 20240925 | 102400 | 1208121250 | 21050 | 21050 | 21050 | 21050 | 168 |
| 494 | 20240925 | 102300 | 1204584850 | 21050 | 21050 | 21050 | 21050 | 73 |
| 495 | 20240925 | 102200 | 1203048200 | 21050 | 21000 | 21050 | 21000 | 888 |
| 496 | 20240925 | 102100 | 1184397600 | 21050 | 21000 | 21050 | 21000 | 64 |
| 497 | 20240925 | 102000 | 1183050900 | 21000 | 21000 | 21000 | 21000 | 45 |
| 498 | 20240925 | 101900 | 1182105900 | 21050 | 21050 | 21050 | 21050 | 54 |
| 499 | 20240925 | 101800 | 1180969200 | 21000 | 21000 | 21000 | 21000 | 100 |
| 500 | 20240925 | 101700 | 1178869200 | 21050 | 21000 | 21050 | 21000 | 83 |
| 501 | 20240925 | 101600 | 1177123900 | 21000 | 21000 | 21000 | 21000 | 360 |
| 502 | 20240925 | 101500 | 1169563900 | 21000 | 21050 | 21050 | 21000 | 873 |
| 503 | 20240925 | 101400 | 1151230750 | 21050 | 21050 | 21050 | 21050 | 55 |
| 504 | 20240925 | 101300 | 1150073000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 505 | 20240925 | 101200 | 1150073000 | 21000 | 21050 | 21050 | 21000 | 208 |
| 506 | 20240925 | 101100 | 1145695100 | 21050 | 21050 | 21050 | 21000 | 255 |
| 507 | 20240925 | 101000 | 1140333200 | 21050 | 21050 | 21050 | 21050 | 15 |
| 508 | 20240925 | 100900 | 1140017450 | 21000 | 21100 | 21100 | 21000 | 261 |
| 509 | 20240925 | 100800 | 1134531800 | 21050 | 21100 | 21100 | 21050 | 200 |
| 510 | 20240925 | 100700 | 1130314300 | 21050 | 21050 | 21050 | 21050 | 686 |
| 511 | 20240925 | 100600 | 1115874000 | 21000 | 21050 | 21050 | 21000 | 65 |
| 512 | 20240925 | 100500 | 1114508800 | 21050 | 21000 | 21050 | 21000 | 56 |
| 513 | 20240925 | 100400 | 1113330050 | 21000 | 21000 | 21050 | 21000 | 66 |
| 514 | 20240925 | 100300 | 1111943200 | 21000 | 21000 | 21000 | 21000 | 98 |
| 515 | 20240925 | 100200 | 1109885200 | 21000 | 21000 | 21000 | 21000 | 374 |
| 516 | 20240925 | 100100 | 1102031200 | 21050 | 21050 | 21050 | 21000 | 2207 |
| 517 | 20240925 | 100000 | 1055679050 | 21050 | 21100 | 21100 | 21050 | 669 |
| 518 | 20240925 | 095900 | 1041596450 | 21100 | 21100 | 21100 | 21100 | 55 |
| 519 | 20240925 | 095800 | 1040435950 | 21100 | 21100 | 21100 | 21100 | 61 |
| 520 | 20240925 | 095700 | 1039148850 | 21050 | 21050 | 21050 | 21050 | 1778 |
| 521 | 20240925 | 095600 | 1001721950 | 21050 | 21050 | 21050 | 21050 | 723 |
| 522 | 20240925 | 095500 | 986502800 | 21050 | 21000 | 21050 | 21000 | 41 |
| 523 | 20240925 | 095400 | 985641300 | 21000 | 21000 | 21050 | 21000 | 706 |
| 524 | 20240925 | 095300 | 970812550 | 21050 | 21100 | 21100 | 21050 | 978 |
| 525 | 20240925 | 095200 | 950225500 | 21100 | 21100 | 21100 | 21100 | 116 |
| 526 | 20240925 | 095100 | 947777900 | 21100 | 21100 | 21100 | 21100 | 180 |
| 527 | 20240925 | 095000 | 943979900 | 21050 | 21050 | 21100 | 21000 | 1738 |
| 528 | 20240925 | 094900 | 907421700 | 21000 | 21000 | 21050 | 21000 | 2224 |
| 529 | 20240925 | 094800 | 860715300 | 20950 | 21000 | 21000 | 20950 | 464 |
| 530 | 20240925 | 094700 | 850977600 | 21000 | 21000 | 21050 | 20950 | 129 |
| 531 | 20240925 | 094600 | 848272100 | 20950 | 21050 | 21050 | 20950 | 393 |
| 532 | 20240925 | 094500 | 840019600 | 21000 | 21000 | 21000 | 20950 | 533 |
| 533 | 20240925 | 094400 | 828833400 | 20950 | 21000 | 21000 | 20950 | 181 |
| 534 | 20240925 | 094300 | 825035150 | 20950 | 21000 | 21000 | 20950 | 16 |
| 535 | 20240925 | 094200 | 824699250 | 21000 | 21000 | 21000 | 20950 | 659 |
| 536 | 20240925 | 094100 | 810860300 | 20950 | 21000 | 21000 | 20950 | 1258 |
| 537 | 20240925 | 094000 | 784448100 | 21000 | 21050 | 21050 | 21000 | 112 |
| 538 | 20240925 | 093900 | 782090700 | 21050 | 21000 | 21050 | 21000 | 97 |
| 539 | 20240925 | 093800 | 780049850 | 21000 | 21000 | 21050 | 21000 | 155 |
| 540 | 20240925 | 093700 | 776792350 | 21000 | 21050 | 21050 | 21000 | 365 |
| 541 | 20240925 | 093600 | 769114400 | 21050 | 21000 | 21050 | 21000 | 312 |
| 542 | 20240925 | 093500 | 762547400 | 21000 | 21000 | 21000 | 20950 | 902 |
| 543 | 20240925 | 093400 | 743609250 | 21050 | 21000 | 21050 | 20950 | 507 |
| 544 | 20240925 | 093300 | 732962750 | 21000 | 20950 | 21000 | 20950 | 148 |
| 545 | 20240925 | 093200 | 729859500 | 21000 | 20950 | 21000 | 20950 | 48 |
| 546 | 20240925 | 093100 | 728853050 | 20950 | 21000 | 21000 | 20950 | 344 |
| 547 | 20240925 | 093000 | 721634350 | 20950 | 21000 | 21000 | 20950 | 400 |
| 548 | 20240925 | 092900 | 713252200 | 21000 | 20950 | 21000 | 20950 | 107 |
| 549 | 20240925 | 092800 | 711005600 | 21000 | 20950 | 21000 | 20950 | 228 |
| 550 | 20240925 | 092700 | 706219450 | 20950 | 20950 | 20950 | 20950 | 86 |
| 551 | 20240925 | 092600 | 704417750 | 20950 | 21000 | 21000 | 20950 | 405 |
| 552 | 20240925 | 092500 | 695913050 | 21000 | 21000 | 21000 | 21000 | 5 |
| 553 | 20240925 | 092400 | 695808050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 554 | 20240925 | 092300 | 695808050 | 21000 | 21000 | 21000 | 21000 | 55 |
| 555 | 20240925 | 092200 | 694653050 | 21000 | 21000 | 21000 | 21000 | 4 |
| 556 | 20240925 | 092100 | 694569050 | 21000 | 21000 | 21000 | 21000 | 37 |
| 557 | 20240925 | 092000 | 693792050 | 21100 | 21050 | 21100 | 21050 | 56 |
| 558 | 20240925 | 091900 | 692610650 | 21050 | 21000 | 21050 | 21000 | 904 |
| 559 | 20240925 | 091800 | 673609300 | 21000 | 21000 | 21000 | 20950 | 395 |
| 560 | 20240925 | 091700 | 665314800 | 21000 | 21000 | 21000 | 21000 | 560 |
| 561 | 20240925 | 091600 | 653554800 | 21000 | 21000 | 21050 | 21000 | 780 |
| 562 | 20240925 | 091500 | 637174750 | 21000 | 21050 | 21050 | 21000 | 117 |
| 563 | 20240925 | 091400 | 634716450 | 21000 | 21100 | 21100 | 21000 | 1055 |
| 564 | 20240925 | 091300 | 612478000 | 21100 | 21150 | 21200 | 21100 | 5382 |
| 565 | 20240925 | 091200 | 498892200 | 21150 | 21150 | 21150 | 21100 | 653 |
| 566 | 20240925 | 091100 | 485081400 | 21150 | 21150 | 21200 | 21150 | 202 |
| 567 | 20240925 | 091000 | 480806100 | 21150 | 21200 | 21200 | 21100 | 1139 |
| 568 | 20240925 | 090900 | 456726700 | 21150 | 21150 | 21200 | 21100 | 1237 |
| 569 | 20240925 | 090800 | 430554900 | 21150 | 21200 | 21200 | 21150 | 228 |
| 570 | 20240925 | 090700 | 425725700 | 21200 | 21200 | 21200 | 21200 | 645 |
| 571 | 20240925 | 090600 | 412051700 | 21200 | 21250 | 21250 | 21100 | 1724 |
| 572 | 20240925 | 090500 | 375503400 | 21250 | 21250 | 21250 | 21200 | 1213 |
| 573 | 20240925 | 090400 | 349732500 | 21250 | 21250 | 21300 | 21250 | 2245 |
| 574 | 20240925 | 090300 | 302025050 | 21250 | 21250 | 21250 | 21200 | 2410 |
| 575 | 20240925 | 090200 | 250813450 | 21250 | 21250 | 21250 | 21200 | 2408 |
| 576 | 20240925 | 090100 | 199677900 | 21200 | 21200 | 21250 | 21150 | 2198 |
| 577 | 20240925 | 090000 | 153109950 | 21150 | 21100 | 21200 | 21000 | 7087 |