31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 184100 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 9627 |
| 3 | 20240906 | 184000 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 4 | 20240906 | 183900 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 5 | 20240906 | 183800 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 6 | 20240906 | 183700 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 7 | 20240906 | 183600 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 8 | 20240906 | 183500 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 9 | 20240906 | 183400 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 10 | 20240906 | 183300 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 11 | 20240906 | 183200 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 12 | 20240906 | 183100 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 13 | 20240906 | 183000 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 14 | 20240906 | 182900 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 15 | 20240906 | 182800 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 16 | 20240906 | 182700 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 17 | 20240906 | 182600 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 18 | 20240906 | 182500 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 19 | 20240906 | 182400 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 20 | 20240906 | 182300 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 21 | 20240906 | 182200 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 22 | 20240906 | 182100 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 23 | 20240906 | 182000 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 24 | 20240906 | 181900 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 25 | 20240906 | 181800 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 26 | 20240906 | 181700 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 27 | 20240906 | 181600 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 28 | 20240906 | 181500 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 29 | 20240906 | 181400 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 30 | 20240906 | 181300 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 31 | 20240906 | 181200 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 32 | 20240906 | 181100 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 9627 |
| 33 | 20240906 | 181000 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 34 | 20240906 | 180900 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 35 | 20240906 | 180800 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 36 | 20240906 | 180700 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 37 | 20240906 | 180600 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 38 | 20240906 | 180500 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 39 | 20240906 | 180400 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 40 | 20240906 | 180300 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 41 | 20240906 | 180200 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 42 | 20240906 | 180100 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 43 | 20240906 | 180000 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 44 | 20240906 | 175900 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 45 | 20240906 | 175800 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 46 | 20240906 | 175700 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 47 | 20240906 | 175600 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 48 | 20240906 | 175500 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 49 | 20240906 | 175400 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 50 | 20240906 | 175300 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 51 | 20240906 | 175200 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 52 | 20240906 | 175100 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 53 | 20240906 | 175000 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 54 | 20240906 | 174900 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 55 | 20240906 | 174800 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 56 | 20240906 | 174700 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 57 | 20240906 | 174600 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 58 | 20240906 | 174500 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 59 | 20240906 | 174400 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 60 | 20240906 | 174300 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 61 | 20240906 | 174200 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 62 | 20240906 | 174100 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 9627 |
| 63 | 20240906 | 174000 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 64 | 20240906 | 173900 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 65 | 20240906 | 173800 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 66 | 20240906 | 173700 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 67 | 20240906 | 173600 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 68 | 20240906 | 173500 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 69 | 20240906 | 173400 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 70 | 20240906 | 173300 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 71 | 20240906 | 173200 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 72 | 20240906 | 173100 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 73 | 20240906 | 173000 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 74 | 20240906 | 172900 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 75 | 20240906 | 172800 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 76 | 20240906 | 172700 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 77 | 20240906 | 172600 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 78 | 20240906 | 172500 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 79 | 20240906 | 172400 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 80 | 20240906 | 172300 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 81 | 20240906 | 172200 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 82 | 20240906 | 172100 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 83 | 20240906 | 172000 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 84 | 20240906 | 171900 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 85 | 20240906 | 171800 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 86 | 20240906 | 171700 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 87 | 20240906 | 171600 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 88 | 20240906 | 171500 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 89 | 20240906 | 171400 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 90 | 20240906 | 171300 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 91 | 20240906 | 171200 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 92 | 20240906 | 171100 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 9627 |
| 93 | 20240906 | 171000 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 94 | 20240906 | 170900 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 95 | 20240906 | 170800 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 96 | 20240906 | 170700 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 97 | 20240906 | 170600 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 98 | 20240906 | 170500 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 99 | 20240906 | 170400 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 100 | 20240906 | 170300 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 101 | 20240906 | 170200 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 102 | 20240906 | 170100 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 103 | 20240906 | 170000 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 104 | 20240906 | 165900 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 105 | 20240906 | 165800 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 106 | 20240906 | 165700 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 107 | 20240906 | 165600 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 108 | 20240906 | 165500 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 109 | 20240906 | 165400 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 110 | 20240906 | 165300 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 111 | 20240906 | 165200 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 112 | 20240906 | 165100 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 113 | 20240906 | 165000 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 114 | 20240906 | 164900 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 115 | 20240906 | 164800 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 116 | 20240906 | 164700 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 117 | 20240906 | 164600 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 118 | 20240906 | 164500 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 119 | 20240906 | 164400 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 120 | 20240906 | 164300 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 121 | 20240906 | 164200 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 122 | 20240906 | 164100 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 9627 |
| 123 | 20240906 | 164000 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 124 | 20240906 | 163900 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 125 | 20240906 | 163800 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 126 | 20240906 | 163700 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 127 | 20240906 | 163600 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20240906 | 163500 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20240906 | 163400 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20240906 | 163300 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20240906 | 163200 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20240906 | 163100 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20240906 | 163000 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20240906 | 162900 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20240906 | 162800 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20240906 | 162700 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20240906 | 162600 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 138 | 20240906 | 162500 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 139 | 20240906 | 162400 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 140 | 20240906 | 162300 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 141 | 20240906 | 162200 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 142 | 20240906 | 162100 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 143 | 20240906 | 162000 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 144 | 20240906 | 161900 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 145 | 20240906 | 161800 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 146 | 20240906 | 161700 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 147 | 20240906 | 161600 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 148 | 20240906 | 161500 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 149 | 20240906 | 161400 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 150 | 20240906 | 161300 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 151 | 20240906 | 161200 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 152 | 20240906 | 161100 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 9627 |
| 153 | 20240906 | 161000 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 154 | 20240906 | 160900 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 155 | 20240906 | 160800 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 156 | 20240906 | 160700 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 157 | 20240906 | 160600 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 158 | 20240906 | 160500 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 159 | 20240906 | 160400 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 160 | 20240906 | 160300 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 161 | 20240906 | 160200 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 162 | 20240906 | 160100 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 163 | 20240906 | 160000 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 164 | 20240906 | 155900 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 165 | 20240906 | 155800 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 166 | 20240906 | 155700 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 167 | 20240906 | 155600 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 168 | 20240906 | 155500 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 169 | 20240906 | 155400 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 170 | 20240906 | 155300 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 171 | 20240906 | 155200 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 172 | 20240906 | 155100 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 173 | 20240906 | 155000 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 174 | 20240906 | 154900 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 175 | 20240906 | 154800 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 176 | 20240906 | 154700 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 177 | 20240906 | 154600 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 178 | 20240906 | 154500 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 179 | 20240906 | 154400 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 180 | 20240906 | 154300 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 181 | 20240906 | 154200 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 182 | 20240906 | 154100 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 9627 |
| 183 | 20240906 | 154000 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 184 | 20240906 | 153900 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 185 | 20240906 | 153800 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 186 | 20240906 | 153700 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 187 | 20240906 | 153600 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 188 | 20240906 | 153500 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 189 | 20240906 | 153400 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 190 | 20240906 | 153300 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 191 | 20240906 | 153200 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20240906 | 153100 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20240906 | 153000 | 6100119650 | 24450 | 24450 | 24450 | 24450 | 9627 |
| 194 | 20240906 | 152900 | 5864739500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20240906 | 152800 | 5864739500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20240906 | 152700 | 5864739500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20240906 | 152600 | 5864739500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20240906 | 152500 | 5864739500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20240906 | 152400 | 5864739500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20240906 | 152300 | 5864739500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20240906 | 152200 | 5864739500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20240906 | 152100 | 5864739500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20240906 | 152000 | 5864739500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20240906 | 151900 | 5864739500 | 24500 | 24450 | 24500 | 24450 | 817 |
| 205 | 20240906 | 151800 | 5844759750 | 24500 | 24450 | 24500 | 24450 | 235 |
| 206 | 20240906 | 151700 | 5839003500 | 24500 | 24500 | 24500 | 24450 | 268 |
| 207 | 20240906 | 151600 | 5832442450 | 24450 | 24450 | 24500 | 24450 | 5103 |
| 208 | 20240906 | 151500 | 5707673150 | 24450 | 24500 | 24500 | 24450 | 514 |
| 209 | 20240906 | 151400 | 5695099950 | 24450 | 24450 | 24500 | 24450 | 790 |
| 210 | 20240906 | 151300 | 5675784050 | 24500 | 24450 | 24500 | 24450 | 333 |
| 211 | 20240906 | 151200 | 5667630400 | 24450 | 24450 | 24500 | 24450 | 128 |
| 212 | 20240906 | 151100 | 5664500650 | 24450 | 24500 | 24500 | 24450 | 958 |
| 213 | 20240906 | 151000 | 5641071950 | 24500 | 24500 | 24500 | 24450 | 77 |
| 214 | 20240906 | 150900 | 5639187200 | 24500 | 24500 | 24550 | 24450 | 615 |
| 215 | 20240906 | 150800 | 5624115200 | 24550 | 24500 | 24550 | 24500 | 511 |
| 216 | 20240906 | 150700 | 5611595600 | 24550 | 24500 | 24550 | 24500 | 274 |
| 217 | 20240906 | 150600 | 5604878900 | 24550 | 24550 | 24550 | 24500 | 1594 |
| 218 | 20240906 | 150500 | 5565817750 | 24550 | 24550 | 24550 | 24500 | 324 |
| 219 | 20240906 | 150400 | 5557868900 | 24550 | 24550 | 24550 | 24500 | 8 |
| 220 | 20240906 | 150300 | 5557672650 | 24550 | 24500 | 24550 | 24500 | 81 |
| 221 | 20240906 | 150200 | 5555684400 | 24550 | 24550 | 24550 | 24500 | 68 |
| 222 | 20240906 | 150100 | 5554015100 | 24550 | 24550 | 24550 | 24500 | 1498 |
| 223 | 20240906 | 150000 | 5517310500 | 24550 | 24500 | 24550 | 24500 | 12 |
| 224 | 20240906 | 145900 | 5517016400 | 24550 | 24500 | 24550 | 24500 | 134 |
| 225 | 20240906 | 145800 | 5513729300 | 24550 | 24550 | 24550 | 24500 | 97 |
| 226 | 20240906 | 145700 | 5511348000 | 24500 | 24500 | 24550 | 24500 | 87 |
| 227 | 20240906 | 145600 | 5509213000 | 24550 | 24550 | 24600 | 24500 | 1078 |
| 228 | 20240906 | 145500 | 5482744500 | 24550 | 24550 | 24550 | 24550 | 3 |
| 229 | 20240906 | 145400 | 5482670850 | 24600 | 24550 | 24600 | 24550 | 119 |
| 230 | 20240906 | 145300 | 5479743600 | 24600 | 24550 | 24600 | 24550 | 1004 |
| 231 | 20240906 | 145200 | 5455093600 | 24550 | 24600 | 24600 | 24550 | 87 |
| 232 | 20240906 | 145100 | 5452953550 | 24550 | 24500 | 24600 | 24500 | 1331 |
| 233 | 20240906 | 145000 | 5420277500 | 24550 | 24550 | 24550 | 24500 | 112 |
| 234 | 20240906 | 144900 | 5417528000 | 24500 | 24500 | 24550 | 24500 | 12 |
| 235 | 20240906 | 144800 | 5417233500 | 24500 | 24550 | 24550 | 24500 | 215 |
| 236 | 20240906 | 144700 | 5411962400 | 24500 | 24500 | 24550 | 24500 | 1636 |
| 237 | 20240906 | 144600 | 5371880350 | 24500 | 24450 | 24500 | 24450 | 344 |
| 238 | 20240906 | 144500 | 5363452800 | 24500 | 24450 | 24500 | 24450 | 554 |
| 239 | 20240906 | 144400 | 5349880450 | 24500 | 24500 | 24500 | 24450 | 100 |
| 240 | 20240906 | 144300 | 5347430550 | 24500 | 24500 | 24500 | 24450 | 276 |
| 241 | 20240906 | 144200 | 5340672150 | 24500 | 24450 | 24500 | 24450 | 581 |
| 242 | 20240906 | 144100 | 5326462800 | 24450 | 24450 | 24450 | 24450 | 1002 |
| 243 | 20240906 | 144000 | 5301963900 | 24500 | 24500 | 24500 | 24450 | 85 |
| 244 | 20240906 | 143900 | 5299881500 | 24500 | 24500 | 24500 | 24450 | 165 |
| 245 | 20240906 | 143800 | 5295839650 | 24450 | 24450 | 24450 | 24450 | 2 |
| 246 | 20240906 | 143700 | 5295790750 | 24450 | 24450 | 24500 | 24450 | 181 |
| 247 | 20240906 | 143600 | 5291361050 | 24450 | 24450 | 24450 | 24450 | 3 |
| 248 | 20240906 | 143500 | 5291287700 | 24500 | 24500 | 24500 | 24450 | 123 |
| 249 | 20240906 | 143400 | 5288274300 | 24500 | 24450 | 24500 | 24450 | 25 |
| 250 | 20240906 | 143300 | 5287662000 | 24450 | 24500 | 24500 | 24450 | 394 |
| 251 | 20240906 | 143200 | 5278024100 | 24500 | 24500 | 24550 | 24450 | 1951 |
| 252 | 20240906 | 143100 | 5230224600 | 24550 | 24550 | 24550 | 24500 | 87 |
| 253 | 20240906 | 143000 | 5228088850 | 24550 | 24550 | 24550 | 24500 | 1187 |
| 254 | 20240906 | 142900 | 5199003600 | 24550 | 24500 | 24550 | 24500 | 80 |
| 255 | 20240906 | 142800 | 5197039650 | 24500 | 24550 | 24550 | 24500 | 182 |
| 256 | 20240906 | 142700 | 5192571650 | 24500 | 24550 | 24550 | 24500 | 835 |
| 257 | 20240906 | 142600 | 5172102450 | 24550 | 24550 | 24550 | 24500 | 551 |
| 258 | 20240906 | 142500 | 5158575600 | 24500 | 24550 | 24550 | 24500 | 157 |
| 259 | 20240906 | 142400 | 5154721400 | 24500 | 24550 | 24550 | 24500 | 53 |
| 260 | 20240906 | 142300 | 5153420400 | 24550 | 24550 | 24550 | 24500 | 91 |
| 261 | 20240906 | 142200 | 5151186400 | 24550 | 24550 | 24550 | 24500 | 258 |
| 262 | 20240906 | 142100 | 5144852650 | 24500 | 24500 | 24550 | 24500 | 154 |
| 263 | 20240906 | 142000 | 5141079400 | 24550 | 24550 | 24550 | 24500 | 99 |
| 264 | 20240906 | 141900 | 5138649050 | 24500 | 24550 | 24550 | 24500 | 16 |
| 265 | 20240906 | 141800 | 5138256750 | 24550 | 24550 | 24550 | 24500 | 79 |
| 266 | 20240906 | 141700 | 5136317400 | 24500 | 24500 | 24550 | 24500 | 3 |
| 267 | 20240906 | 141600 | 5136243850 | 24500 | 24550 | 24550 | 24500 | 903 |
| 268 | 20240906 | 141500 | 5114076300 | 24500 | 24500 | 24550 | 24500 | 91 |
| 269 | 20240906 | 141400 | 5111845600 | 24550 | 24600 | 24600 | 24500 | 5915 |
| 270 | 20240906 | 141300 | 4966632150 | 24600 | 24600 | 24600 | 24550 | 200 |
| 271 | 20240906 | 141200 | 4961720550 | 24600 | 24550 | 24600 | 24550 | 78 |
| 272 | 20240906 | 141100 | 4959801900 | 24600 | 24550 | 24600 | 24550 | 10 |
| 273 | 20240906 | 141000 | 4959556050 | 24600 | 24600 | 24600 | 24550 | 84 |
| 274 | 20240906 | 140900 | 4957489750 | 24550 | 24600 | 24600 | 24550 | 20 |
| 275 | 20240906 | 140800 | 4956997900 | 24600 | 24550 | 24600 | 24550 | 97 |
| 276 | 20240906 | 140700 | 4954611800 | 24550 | 24600 | 24600 | 24550 | 31 |
| 277 | 20240906 | 140600 | 4953850350 | 24600 | 24650 | 24650 | 24600 | 4980 |
| 278 | 20240906 | 140500 | 4831315650 | 24650 | 24600 | 24650 | 24600 | 27 |
| 279 | 20240906 | 140400 | 4830650200 | 24650 | 24600 | 24650 | 24600 | 145 |
| 280 | 20240906 | 140300 | 4827076100 | 24600 | 24650 | 24650 | 24600 | 75 |
| 281 | 20240906 | 140200 | 4825227500 | 24600 | 24600 | 24650 | 24600 | 45 |
| 282 | 20240906 | 140100 | 4824120350 | 24600 | 24650 | 24650 | 24600 | 100 |
| 283 | 20240906 | 140000 | 4821655450 | 24600 | 24600 | 24650 | 24600 | 142 |
| 284 | 20240906 | 135900 | 4818161300 | 24650 | 24650 | 24650 | 24600 | 153 |
| 285 | 20240906 | 135800 | 4814389950 | 24600 | 24650 | 24650 | 24600 | 675 |
| 286 | 20240906 | 135700 | 4797752900 | 24600 | 24600 | 24650 | 24600 | 98 |
| 287 | 20240906 | 135600 | 4795338150 | 24600 | 24650 | 24650 | 24600 | 56 |
| 288 | 20240906 | 135500 | 4793959500 | 24600 | 24650 | 24650 | 24600 | 597 |
| 289 | 20240906 | 135400 | 4779243650 | 24600 | 24600 | 24600 | 24600 | 1 |
| 290 | 20240906 | 135300 | 4779219050 | 24650 | 24650 | 24650 | 24600 | 134 |
| 291 | 20240906 | 135200 | 4775916050 | 24600 | 24650 | 24650 | 24600 | 11 |
| 292 | 20240906 | 135100 | 4775645200 | 24650 | 24600 | 24650 | 24600 | 77 |
| 293 | 20240906 | 135000 | 4773747250 | 24600 | 24650 | 24650 | 24600 | 48 |
| 294 | 20240906 | 134900 | 4772564150 | 24650 | 24600 | 24650 | 24600 | 108 |
| 295 | 20240906 | 134800 | 4769902150 | 24600 | 24600 | 24650 | 24600 | 71 |
| 296 | 20240906 | 134700 | 4768154600 | 24650 | 24650 | 24650 | 24600 | 303 |
| 297 | 20240906 | 134600 | 4760695750 | 24600 | 24650 | 24650 | 24600 | 340 |
| 298 | 20240906 | 134500 | 4752320500 | 24600 | 24600 | 24650 | 24600 | 5 |
| 299 | 20240906 | 134400 | 4752197400 | 24650 | 24650 | 24650 | 24600 | 92 |
| 300 | 20240906 | 134300 | 4749929700 | 24650 | 24600 | 24650 | 24600 | 687 |
| 301 | 20240906 | 134200 | 4732995250 | 24650 | 24600 | 24650 | 24600 | 76 |
| 302 | 20240906 | 134100 | 4731122000 | 24650 | 24650 | 24650 | 24600 | 90 |
| 303 | 20240906 | 134000 | 4728906550 | 24650 | 24600 | 24650 | 24600 | 80 |
| 304 | 20240906 | 133900 | 4726934700 | 24600 | 24600 | 24650 | 24600 | 406 |
| 305 | 20240906 | 133800 | 4716931850 | 24650 | 24650 | 24650 | 24600 | 102 |
| 306 | 20240906 | 133700 | 4714417700 | 24600 | 24650 | 24650 | 24600 | 2 |
| 307 | 20240906 | 133600 | 4714368450 | 24600 | 24600 | 24650 | 24600 | 77 |
| 308 | 20240906 | 133500 | 4712470550 | 24600 | 24650 | 24650 | 24600 | 696 |
| 309 | 20240906 | 133400 | 4695347200 | 24600 | 24600 | 24650 | 24600 | 75 |
| 310 | 20240906 | 133300 | 4693498600 | 24600 | 24650 | 24650 | 24600 | 844 |
| 311 | 20240906 | 133200 | 4672694100 | 24650 | 24650 | 24650 | 24600 | 222 |
| 312 | 20240906 | 133100 | 4667222000 | 24650 | 24600 | 24650 | 24600 | 3 |
| 313 | 20240906 | 133000 | 4667148150 | 24600 | 24600 | 24650 | 24600 | 96 |
| 314 | 20240906 | 132900 | 4664782450 | 24650 | 24650 | 24650 | 24600 | 43 |
| 315 | 20240906 | 132800 | 4663722600 | 24650 | 24600 | 24650 | 24600 | 78 |
| 316 | 20240906 | 132700 | 4661800000 | 24600 | 24650 | 24650 | 24600 | 826 |
| 317 | 20240906 | 132600 | 4641450350 | 24650 | 24650 | 24650 | 24600 | 6 |
| 318 | 20240906 | 132500 | 4641302550 | 24600 | 24650 | 24650 | 24600 | 101 |
| 319 | 20240906 | 132400 | 4638812950 | 24600 | 24600 | 24650 | 24600 | 3 |
| 320 | 20240906 | 132300 | 4638739100 | 24650 | 24600 | 24650 | 24600 | 397 |
| 321 | 20240906 | 132200 | 4628972800 | 24600 | 24600 | 24600 | 24600 | 7 |
| 322 | 20240906 | 132100 | 4628800600 | 24600 | 24600 | 24600 | 24600 | 494 |
| 323 | 20240906 | 132000 | 4616648200 | 24600 | 24600 | 24600 | 24600 | 60 |
| 324 | 20240906 | 131900 | 4615172200 | 24550 | 24600 | 24600 | 24550 | 117 |
| 325 | 20240906 | 131800 | 4612294050 | 24600 | 24600 | 24600 | 24600 | 2628 |
| 326 | 20240906 | 131700 | 4547645250 | 24600 | 24600 | 24600 | 24600 | 249 |
| 327 | 20240906 | 131600 | 4541519850 | 24550 | 24550 | 24600 | 24550 | 560 |
| 328 | 20240906 | 131500 | 4527771350 | 24600 | 24600 | 24600 | 24600 | 154 |
| 329 | 20240906 | 131400 | 4523982950 | 24600 | 24600 | 24600 | 24550 | 66 |
| 330 | 20240906 | 131300 | 4522359400 | 24600 | 24600 | 24600 | 24600 | 73 |
| 331 | 20240906 | 131200 | 4520563600 | 24550 | 24600 | 24600 | 24550 | 11 |
| 332 | 20240906 | 131100 | 4520293050 | 24600 | 24600 | 24600 | 24550 | 113 |
| 333 | 20240906 | 131000 | 4517514750 | 24600 | 24550 | 24600 | 24550 | 1856 |
| 334 | 20240906 | 130900 | 4471943600 | 24500 | 24550 | 24550 | 24500 | 2706 |
| 335 | 20240906 | 130800 | 4405624550 | 24550 | 24550 | 24550 | 24500 | 548 |
| 336 | 20240906 | 130700 | 4392194850 | 24500 | 24550 | 24550 | 24500 | 76 |
| 337 | 20240906 | 130600 | 4390332050 | 24550 | 24550 | 24550 | 24550 | 104 |
| 338 | 20240906 | 130500 | 4387778850 | 24550 | 24550 | 24550 | 24550 | 10 |
| 339 | 20240906 | 130400 | 4387533350 | 24500 | 24550 | 24550 | 24500 | 2069 |
| 340 | 20240906 | 130300 | 4336739450 | 24550 | 24600 | 24600 | 24550 | 1219 |
| 341 | 20240906 | 130200 | 4306752100 | 24600 | 24600 | 24600 | 24600 | 139 |
| 342 | 20240906 | 130100 | 4303332700 | 24550 | 24550 | 24600 | 24550 | 3 |
| 343 | 20240906 | 130000 | 4303259000 | 24600 | 24600 | 24600 | 24550 | 242 |
| 344 | 20240906 | 125900 | 4297313300 | 24600 | 24600 | 24600 | 24600 | 49 |
| 345 | 20240906 | 125800 | 4296107900 | 24600 | 24600 | 24600 | 24550 | 97 |
| 346 | 20240906 | 125700 | 4293721850 | 24600 | 24550 | 24600 | 24550 | 4 |
| 347 | 20240906 | 125600 | 4293623500 | 24550 | 24600 | 24600 | 24550 | 164 |
| 348 | 20240906 | 125500 | 4289591400 | 24600 | 24600 | 24600 | 24600 | 23 |
| 349 | 20240906 | 125400 | 4289025600 | 24600 | 24550 | 24600 | 24550 | 93 |
| 350 | 20240906 | 125300 | 4286738750 | 24550 | 24550 | 24600 | 24550 | 6 |
| 351 | 20240906 | 125200 | 4286591400 | 24600 | 24600 | 24600 | 24600 | 109 |
| 352 | 20240906 | 125100 | 4283910000 | 24600 | 24600 | 24600 | 24550 | 127 |
| 353 | 20240906 | 125000 | 4280785950 | 24600 | 24600 | 24600 | 24550 | 3742 |
| 354 | 20240906 | 124900 | 4188737250 | 24650 | 24650 | 24650 | 24650 | 188 |
| 355 | 20240906 | 124800 | 4184103050 | 24650 | 24600 | 24650 | 24600 | 36 |
| 356 | 20240906 | 124700 | 4183216350 | 24650 | 24650 | 24650 | 24650 | 140 |
| 357 | 20240906 | 124600 | 4179765350 | 24600 | 24650 | 24650 | 24600 | 13 |
| 358 | 20240906 | 124500 | 4179445050 | 24650 | 24650 | 24650 | 24650 | 88 |
| 359 | 20240906 | 124400 | 4177275850 | 24650 | 24600 | 24650 | 24600 | 4 |
| 360 | 20240906 | 124300 | 4177177400 | 24650 | 24650 | 24650 | 24650 | 157 |
| 361 | 20240906 | 124200 | 4173307350 | 24600 | 24650 | 24650 | 24600 | 4 |
| 362 | 20240906 | 124100 | 4173208800 | 24650 | 24650 | 24650 | 24600 | 231 |
| 363 | 20240906 | 124000 | 4167514800 | 24650 | 24600 | 24650 | 24600 | 188 |
| 364 | 20240906 | 123900 | 4162888800 | 24600 | 24600 | 24650 | 24600 | 77 |
| 365 | 20240906 | 123800 | 4160990950 | 24600 | 24600 | 24650 | 24600 | 436 |
| 366 | 20240906 | 123700 | 4150251600 | 24650 | 24650 | 24650 | 24650 | 99 |
| 367 | 20240906 | 123600 | 4147811250 | 24600 | 24650 | 24650 | 24600 | 5 |
| 368 | 20240906 | 123500 | 4147688150 | 24650 | 24600 | 24650 | 24600 | 76 |
| 369 | 20240906 | 123400 | 4145814850 | 24650 | 24650 | 24650 | 24600 | 119 |
| 370 | 20240906 | 123300 | 4142881650 | 24650 | 24650 | 24650 | 24650 | 1 |
| 371 | 20240906 | 123200 | 4142857000 | 24650 | 24600 | 24650 | 24600 | 74 |
| 372 | 20240906 | 123100 | 4141033000 | 24650 | 24650 | 24650 | 24600 | 36 |
| 373 | 20240906 | 123000 | 4140145650 | 24650 | 24650 | 24650 | 24650 | 184 |
| 374 | 20240906 | 122900 | 4135610050 | 24650 | 24600 | 24650 | 24600 | 4 |
| 375 | 20240906 | 122800 | 4135511600 | 24650 | 24650 | 24650 | 24600 | 221 |
| 376 | 20240906 | 122700 | 4130070300 | 24600 | 24600 | 24650 | 24600 | 11 |
| 377 | 20240906 | 122600 | 4129799350 | 24650 | 24650 | 24650 | 24650 | 86 |
| 378 | 20240906 | 122500 | 4127679450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 379 | 20240906 | 122400 | 4127679450 | 24600 | 24650 | 24650 | 24600 | 105 |
| 380 | 20240906 | 122300 | 4125091400 | 24650 | 24650 | 24650 | 24650 | 161 |
| 381 | 20240906 | 122200 | 4121122750 | 24650 | 24650 | 24650 | 24650 | 450 |
| 382 | 20240906 | 122100 | 4110030250 | 24650 | 24650 | 24650 | 24650 | 192 |
| 383 | 20240906 | 122000 | 4105297450 | 24650 | 24600 | 24650 | 24600 | 108 |
| 384 | 20240906 | 121900 | 4102635400 | 24650 | 24650 | 24650 | 24650 | 170 |
| 385 | 20240906 | 121800 | 4098444900 | 24650 | 24650 | 24650 | 24650 | 189 |
| 386 | 20240906 | 121700 | 4093786050 | 24600 | 24650 | 24650 | 24600 | 56 |
| 387 | 20240906 | 121600 | 4092405850 | 24650 | 24650 | 24700 | 24650 | 1875 |
| 388 | 20240906 | 121500 | 4046185950 | 24700 | 24700 | 24700 | 24650 | 247 |
| 389 | 20240906 | 121400 | 4040085200 | 24700 | 24650 | 24700 | 24650 | 4 |
| 390 | 20240906 | 121300 | 4039986450 | 24700 | 24700 | 24700 | 24700 | 513 |
| 391 | 20240906 | 121200 | 4027315350 | 24650 | 24700 | 24700 | 24650 | 29 |
| 392 | 20240906 | 121100 | 4026599250 | 24650 | 24700 | 24700 | 24650 | 96 |
| 393 | 20240906 | 121000 | 4024228100 | 24700 | 24650 | 24700 | 24650 | 104 |
| 394 | 20240906 | 120900 | 4021659500 | 24700 | 24650 | 24700 | 24650 | 374 |
| 395 | 20240906 | 120800 | 4012424250 | 24700 | 24750 | 24750 | 24650 | 621 |
| 396 | 20240906 | 120700 | 3997106200 | 24700 | 24700 | 24700 | 24650 | 1964 |
| 397 | 20240906 | 120600 | 3948595850 | 24700 | 24700 | 24700 | 24700 | 51 |
| 398 | 20240906 | 120500 | 3947336150 | 24700 | 24700 | 24700 | 24650 | 126 |
| 399 | 20240906 | 120400 | 3944224100 | 24700 | 24700 | 24700 | 24700 | 11 |
| 400 | 20240906 | 120300 | 3943952400 | 24700 | 24650 | 24700 | 24650 | 155 |
| 401 | 20240906 | 120200 | 3940124050 | 24700 | 24700 | 24750 | 24700 | 130 |
| 402 | 20240906 | 120100 | 3936913000 | 24650 | 24700 | 24700 | 24650 | 152 |
| 403 | 20240906 | 120000 | 3933159650 | 24700 | 24650 | 24750 | 24650 | 207 |
| 404 | 20240906 | 115900 | 3928046150 | 24700 | 24700 | 24700 | 24650 | 3123 |
| 405 | 20240906 | 115800 | 3850908550 | 24700 | 24700 | 24700 | 24650 | 107 |
| 406 | 20240906 | 115700 | 3848266350 | 24700 | 24650 | 24700 | 24650 | 260 |
| 407 | 20240906 | 115600 | 3841845050 | 24700 | 24700 | 24700 | 24650 | 116 |
| 408 | 20240906 | 115500 | 3838980900 | 24650 | 24600 | 24700 | 24600 | 2040 |
| 409 | 20240906 | 115400 | 3788694150 | 24650 | 24650 | 24650 | 24600 | 114 |
| 410 | 20240906 | 115300 | 3785884600 | 24650 | 24650 | 24650 | 24600 | 29 |
| 411 | 20240906 | 115200 | 3785170350 | 24650 | 24650 | 24650 | 24600 | 114 |
| 412 | 20240906 | 115100 | 3782360800 | 24600 | 24650 | 24650 | 24600 | 226 |
| 413 | 20240906 | 115000 | 3776799550 | 24600 | 24650 | 24650 | 24600 | 313 |
| 414 | 20240906 | 114900 | 3769094750 | 24600 | 24650 | 24650 | 24600 | 53 |
| 415 | 20240906 | 114800 | 3767788700 | 24600 | 24600 | 24650 | 24600 | 332 |
| 416 | 20240906 | 114700 | 3759616700 | 24600 | 24600 | 24650 | 24600 | 65 |
| 417 | 20240906 | 114600 | 3758016700 | 24650 | 24600 | 24650 | 24600 | 136 |
| 418 | 20240906 | 114500 | 3754664850 | 24650 | 24650 | 24650 | 24600 | 403 |
| 419 | 20240906 | 114400 | 3744731400 | 24650 | 24650 | 24650 | 24600 | 132 |
| 420 | 20240906 | 114300 | 3741478050 | 24600 | 24650 | 24650 | 24600 | 39 |
| 421 | 20240906 | 114200 | 3740517350 | 24650 | 24650 | 24650 | 24600 | 125 |
| 422 | 20240906 | 114100 | 3737436600 | 24650 | 24600 | 24650 | 24600 | 30 |
| 423 | 20240906 | 114000 | 3736697750 | 24650 | 24600 | 24650 | 24600 | 229 |
| 424 | 20240906 | 113900 | 3731059100 | 24600 | 24650 | 24650 | 24550 | 2391 |
| 425 | 20240906 | 113800 | 3672294650 | 24650 | 24650 | 24650 | 24600 | 32 |
| 426 | 20240906 | 113700 | 3671506250 | 24650 | 24650 | 24650 | 24600 | 154 |
| 427 | 20240906 | 113600 | 3667716450 | 24650 | 24650 | 24650 | 24550 | 33 |
| 428 | 20240906 | 113500 | 3666904050 | 24600 | 24600 | 24650 | 24500 | 234 |
| 429 | 20240906 | 113400 | 3661144200 | 24650 | 24650 | 24650 | 24500 | 51 |
| 430 | 20240906 | 113300 | 3659888850 | 24650 | 24650 | 24650 | 24550 | 461 |
| 431 | 20240906 | 113200 | 3648538850 | 24650 | 24650 | 24700 | 24500 | 3012 |
| 432 | 20240906 | 113100 | 3574397400 | 24650 | 24600 | 24650 | 24550 | 370 |
| 433 | 20240906 | 113000 | 3565292750 | 24600 | 24600 | 24600 | 24550 | 50 |
| 434 | 20240906 | 112900 | 3564063950 | 24600 | 24600 | 24600 | 24500 | 266 |
| 435 | 20240906 | 112800 | 3557533500 | 24600 | 24600 | 24600 | 24550 | 718 |
| 436 | 20240906 | 112700 | 3539877650 | 24600 | 24550 | 24600 | 24550 | 232 |
| 437 | 20240906 | 112600 | 3534177500 | 24600 | 24600 | 24600 | 24550 | 51 |
| 438 | 20240906 | 112500 | 3532923300 | 24600 | 24600 | 24600 | 24500 | 2157 |
| 439 | 20240906 | 112400 | 3479961900 | 24600 | 24700 | 24700 | 24550 | 1817 |
| 440 | 20240906 | 112300 | 3435179400 | 24700 | 24700 | 24700 | 24650 | 106 |
| 441 | 20240906 | 112200 | 3432561750 | 24700 | 24700 | 24700 | 24650 | 65 |
| 442 | 20240906 | 112100 | 3430956850 | 24700 | 24650 | 24700 | 24600 | 1753 |
| 443 | 20240906 | 112000 | 3387757250 | 24650 | 24650 | 24700 | 24650 | 300 |
| 444 | 20240906 | 111900 | 3380360200 | 24650 | 24650 | 24650 | 24600 | 39 |
| 445 | 20240906 | 111800 | 3379399250 | 24650 | 24650 | 24700 | 24550 | 525 |
| 446 | 20240906 | 111700 | 3366470950 | 24650 | 24650 | 24650 | 24600 | 143 |
| 447 | 20240906 | 111600 | 3362951200 | 24650 | 24700 | 24700 | 24600 | 2604 |
| 448 | 20240906 | 111500 | 3298830700 | 24700 | 24650 | 24700 | 24650 | 33 |
| 449 | 20240906 | 111400 | 3298015750 | 24700 | 24700 | 24700 | 24700 | 133 |
| 450 | 20240906 | 111300 | 3294730650 | 24700 | 24700 | 24750 | 24650 | 37 |
| 451 | 20240906 | 111200 | 3293816050 | 24750 | 24750 | 24750 | 24700 | 112 |
| 452 | 20240906 | 111100 | 3291044200 | 24700 | 24750 | 24750 | 24700 | 188 |
| 453 | 20240906 | 111000 | 3286400050 | 24750 | 24750 | 24750 | 24700 | 100 |
| 454 | 20240906 | 110900 | 3283925200 | 24750 | 24800 | 24800 | 24750 | 262 |
| 455 | 20240906 | 110800 | 3277439850 | 24800 | 24800 | 24800 | 24800 | 127 |
| 456 | 20240906 | 110700 | 3274290250 | 24750 | 24800 | 24800 | 24750 | 132 |
| 457 | 20240906 | 110600 | 3271022150 | 24800 | 24750 | 24800 | 24750 | 125 |
| 458 | 20240906 | 110500 | 3267927500 | 24700 | 24800 | 24850 | 24700 | 4281 |
| 459 | 20240906 | 110400 | 3161957350 | 24800 | 24750 | 24800 | 24750 | 581 |
| 460 | 20240906 | 110300 | 3147572900 | 24750 | 24750 | 24800 | 24700 | 123 |
| 461 | 20240906 | 110200 | 3144525050 | 24750 | 24700 | 24750 | 24650 | 2009 |
| 462 | 20240906 | 110100 | 3094823250 | 24700 | 24700 | 24700 | 24700 | 194 |
| 463 | 20240906 | 110000 | 3090031450 | 24700 | 24750 | 24750 | 24650 | 229 |
| 464 | 20240906 | 105900 | 3084374550 | 24700 | 24700 | 24750 | 24650 | 3137 |
| 465 | 20240906 | 105800 | 3006864200 | 24700 | 24700 | 24700 | 24650 | 647 |
| 466 | 20240906 | 105700 | 2990883650 | 24700 | 24700 | 24700 | 24700 | 117 |
| 467 | 20240906 | 105600 | 2987993750 | 24700 | 24650 | 24700 | 24650 | 765 |
| 468 | 20240906 | 105500 | 2969134650 | 24650 | 24700 | 24750 | 24650 | 1253 |
| 469 | 20240906 | 105400 | 2938211350 | 24750 | 24750 | 24750 | 24750 | 30 |
| 470 | 20240906 | 105300 | 2937468850 | 24750 | 24750 | 24750 | 24700 | 136 |
| 471 | 20240906 | 105200 | 2934103300 | 24750 | 24750 | 24750 | 24750 | 24 |
| 472 | 20240906 | 105100 | 2933509300 | 24700 | 24700 | 24750 | 24700 | 1241 |
| 473 | 20240906 | 105000 | 2902851650 | 24750 | 24700 | 24750 | 24700 | 968 |
| 474 | 20240906 | 104900 | 2878940850 | 24650 | 24700 | 24700 | 24650 | 270 |
| 475 | 20240906 | 104800 | 2872274650 | 24650 | 24700 | 24700 | 24650 | 23 |
| 476 | 20240906 | 104700 | 2871706800 | 24700 | 24700 | 24700 | 24650 | 430 |
| 477 | 20240906 | 104600 | 2861102250 | 24700 | 24700 | 24700 | 24650 | 102 |
| 478 | 20240906 | 104500 | 2858582950 | 24700 | 24700 | 24700 | 24650 | 251 |
| 479 | 20240906 | 104400 | 2852383300 | 24700 | 24700 | 24750 | 24700 | 1651 |
| 480 | 20240906 | 104300 | 2811602350 | 24650 | 24650 | 24700 | 24650 | 808 |
| 481 | 20240906 | 104200 | 2791682950 | 24650 | 24650 | 24650 | 24600 | 305 |
| 482 | 20240906 | 104100 | 2784164750 | 24650 | 24650 | 24650 | 24600 | 124 |
| 483 | 20240906 | 104000 | 2781108300 | 24650 | 24650 | 24650 | 24600 | 278 |
| 484 | 20240906 | 103900 | 2774260650 | 24600 | 24600 | 24650 | 24600 | 47 |
| 485 | 20240906 | 103800 | 2773102300 | 24650 | 24650 | 24650 | 24650 | 112 |
| 486 | 20240906 | 103700 | 2770341500 | 24650 | 24600 | 24650 | 24600 | 815 |
| 487 | 20240906 | 103600 | 2750282550 | 24600 | 24600 | 24600 | 24550 | 151 |
| 488 | 20240906 | 103500 | 2746568150 | 24600 | 24600 | 24600 | 24600 | 167 |
| 489 | 20240906 | 103400 | 2742459950 | 24600 | 24650 | 24650 | 24600 | 192 |
| 490 | 20240906 | 103300 | 2737736600 | 24600 | 24600 | 24650 | 24600 | 75 |
| 491 | 20240906 | 103200 | 2735891200 | 24600 | 24650 | 24650 | 24550 | 150 |
| 492 | 20240906 | 103100 | 2732196900 | 24650 | 24600 | 24650 | 24600 | 2554 |
| 493 | 20240906 | 103000 | 2669292000 | 24600 | 24700 | 24700 | 24550 | 1935 |
| 494 | 20240906 | 102900 | 2621626400 | 24700 | 24650 | 24700 | 24650 | 299 |
| 495 | 20240906 | 102800 | 2614252800 | 24700 | 24700 | 24700 | 24600 | 2775 |
| 496 | 20240906 | 102700 | 2545896450 | 24650 | 24600 | 24700 | 24550 | 1593 |
| 497 | 20240906 | 102600 | 2506675650 | 24550 | 24550 | 24600 | 24550 | 318 |
| 498 | 20240906 | 102500 | 2498866450 | 24500 | 24550 | 24600 | 24500 | 194 |
| 499 | 20240906 | 102400 | 2494099100 | 24600 | 24600 | 24650 | 24550 | 570 |
| 500 | 20240906 | 102300 | 2480094100 | 24650 | 24650 | 24650 | 24550 | 103 |
| 501 | 20240906 | 102200 | 2477555250 | 24650 | 24550 | 24650 | 24500 | 1145 |
| 502 | 20240906 | 102100 | 2449492150 | 24600 | 24500 | 24600 | 24500 | 3964 |
| 503 | 20240906 | 102000 | 2352129950 | 24500 | 24450 | 24500 | 24450 | 528 |
| 504 | 20240906 | 101900 | 2339219100 | 24450 | 24500 | 24500 | 24450 | 437 |
| 505 | 20240906 | 101800 | 2328527700 | 24450 | 24500 | 24500 | 24450 | 178 |
| 506 | 20240906 | 101700 | 2324168450 | 24500 | 24500 | 24500 | 24450 | 99 |
| 507 | 20240906 | 101600 | 2321743350 | 24500 | 24450 | 24500 | 24450 | 41 |
| 508 | 20240906 | 101500 | 2320738900 | 24500 | 24450 | 24500 | 24450 | 1035 |
| 509 | 20240906 | 101400 | 2295381550 | 24500 | 24500 | 24500 | 24450 | 30 |
| 510 | 20240906 | 101300 | 2294646600 | 24500 | 24450 | 24500 | 24450 | 209 |
| 511 | 20240906 | 101200 | 2289536300 | 24450 | 24450 | 24450 | 24400 | 392 |
| 512 | 20240906 | 101100 | 2279957050 | 24450 | 24500 | 24500 | 24400 | 427 |
| 513 | 20240906 | 101000 | 2269520950 | 24450 | 24400 | 24450 | 24350 | 4034 |
| 514 | 20240906 | 100900 | 2171071300 | 24400 | 24400 | 24400 | 24350 | 2468 |
| 515 | 20240906 | 100800 | 2110970250 | 24400 | 24450 | 24450 | 24400 | 409 |
| 516 | 20240906 | 100700 | 2100981100 | 24450 | 24400 | 24450 | 24400 | 492 |
| 517 | 20240906 | 100600 | 2088973800 | 24400 | 24450 | 24450 | 24400 | 149 |
| 518 | 20240906 | 100500 | 2085330850 | 24450 | 24400 | 24450 | 24350 | 521 |
| 519 | 20240906 | 100400 | 2072618450 | 24400 | 24450 | 24450 | 24400 | 171 |
| 520 | 20240906 | 100300 | 2068441100 | 24450 | 24400 | 24450 | 24400 | 65 |
| 521 | 20240906 | 100200 | 2066852050 | 24450 | 24500 | 24500 | 24400 | 1596 |
| 522 | 20240906 | 100100 | 2027870650 | 24500 | 24550 | 24550 | 24500 | 1059 |
| 523 | 20240906 | 100000 | 2001923550 | 24550 | 24550 | 24550 | 24500 | 493 |
| 524 | 20240906 | 095900 | 1989820550 | 24550 | 24500 | 24550 | 24500 | 59 |
| 525 | 20240906 | 095800 | 1988373650 | 24500 | 24500 | 24550 | 24500 | 480 |
| 526 | 20240906 | 095700 | 1976610100 | 24550 | 24500 | 24550 | 24500 | 41 |
| 527 | 20240906 | 095600 | 1975605400 | 24550 | 24450 | 24550 | 24450 | 2212 |
| 528 | 20240906 | 095500 | 1921416050 | 24500 | 24450 | 24500 | 24450 | 141 |
| 529 | 20240906 | 095400 | 1917962800 | 24500 | 24500 | 24500 | 24500 | 83 |
| 530 | 20240906 | 095300 | 1915929300 | 24500 | 24500 | 24500 | 24450 | 789 |
| 531 | 20240906 | 095200 | 1896599700 | 24500 | 24500 | 24500 | 24450 | 158 |
| 532 | 20240906 | 095100 | 1892728950 | 24500 | 24350 | 24500 | 24350 | 4257 |
| 533 | 20240906 | 095000 | 1788880800 | 24350 | 24300 | 24350 | 24300 | 268 |
| 534 | 20240906 | 094900 | 1782363850 | 24350 | 24400 | 24400 | 24300 | 2124 |
| 535 | 20240906 | 094800 | 1730646600 | 24350 | 24400 | 24400 | 24350 | 200 |
| 536 | 20240906 | 094700 | 1725775400 | 24400 | 24400 | 24400 | 24350 | 435 |
| 537 | 20240906 | 094600 | 1715173450 | 24350 | 24450 | 24450 | 24350 | 891 |
| 538 | 20240906 | 094500 | 1693433300 | 24450 | 24450 | 24450 | 24450 | 134 |
| 539 | 20240906 | 094400 | 1690157000 | 24400 | 24400 | 24450 | 24400 | 539 |
| 540 | 20240906 | 094300 | 1676979500 | 24450 | 24400 | 24450 | 24350 | 4412 |
| 541 | 20240906 | 094200 | 1569476900 | 24450 | 24450 | 24450 | 24400 | 188 |
| 542 | 20240906 | 094100 | 1564882800 | 24400 | 24400 | 24450 | 24400 | 164 |
| 543 | 20240906 | 094000 | 1560877650 | 24400 | 24450 | 24450 | 24400 | 42 |
| 544 | 20240906 | 093900 | 1559851200 | 24450 | 24450 | 24450 | 24400 | 211 |
| 545 | 20240906 | 093800 | 1554692750 | 24450 | 24400 | 24500 | 24400 | 3248 |
| 546 | 20240906 | 093700 | 1475370450 | 24400 | 24350 | 24450 | 24350 | 382 |
| 547 | 20240906 | 093600 | 1466048300 | 24400 | 24400 | 24450 | 24400 | 2931 |
| 548 | 20240906 | 093500 | 1394429100 | 24450 | 24450 | 24450 | 24400 | 110 |
| 549 | 20240906 | 093400 | 1391739750 | 24450 | 24500 | 24500 | 24450 | 657 |
| 550 | 20240906 | 093300 | 1375675950 | 24500 | 24500 | 24500 | 24450 | 1187 |
| 551 | 20240906 | 093200 | 1346631100 | 24500 | 24500 | 24500 | 24500 | 1050 |
| 552 | 20240906 | 093100 | 1320906100 | 24500 | 24450 | 24500 | 24450 | 11474 |
| 553 | 20240906 | 093000 | 1040364100 | 24450 | 24400 | 24500 | 24400 | 3159 |
| 554 | 20240906 | 092900 | 963165950 | 24400 | 24450 | 24450 | 24400 | 572 |
| 555 | 20240906 | 092800 | 949206450 | 24400 | 24400 | 24450 | 24400 | 623 |
| 556 | 20240906 | 092700 | 934000450 | 24400 | 24400 | 24450 | 24400 | 1031 |
| 557 | 20240906 | 092600 | 908841550 | 24400 | 24450 | 24450 | 24350 | 1043 |
| 558 | 20240906 | 092500 | 883387350 | 24400 | 24400 | 24450 | 24400 | 465 |
| 559 | 20240906 | 092400 | 872035400 | 24400 | 24450 | 24450 | 24400 | 5175 |
| 560 | 20240906 | 092300 | 745685100 | 24450 | 24450 | 24500 | 24450 | 703 |
| 561 | 20240906 | 092200 | 728496250 | 24500 | 24500 | 24500 | 24500 | 1260 |
| 562 | 20240906 | 092100 | 697626250 | 24500 | 24550 | 24550 | 24500 | 1901 |
| 563 | 20240906 | 092000 | 650980950 | 24550 | 24550 | 24600 | 24550 | 370 |
| 564 | 20240906 | 091900 | 641892850 | 24550 | 24600 | 24600 | 24550 | 100 |
| 565 | 20240906 | 091800 | 639435400 | 24550 | 24600 | 24600 | 24500 | 1424 |
| 566 | 20240906 | 091700 | 604473550 | 24600 | 24650 | 24650 | 24600 | 25 |
| 567 | 20240906 | 091600 | 603858400 | 24600 | 24550 | 24600 | 24550 | 817 |
| 568 | 20240906 | 091500 | 583765900 | 24500 | 24650 | 24650 | 24500 | 1380 |
| 569 | 20240906 | 091400 | 549863900 | 24600 | 24650 | 24650 | 24600 | 286 |
| 570 | 20240906 | 091300 | 542825000 | 24650 | 24650 | 24650 | 24650 | 362 |
| 571 | 20240906 | 091200 | 533901700 | 24600 | 24650 | 24700 | 24600 | 1495 |
| 572 | 20240906 | 091100 | 497059800 | 24700 | 24600 | 24700 | 24600 | 815 |
| 573 | 20240906 | 091000 | 477000050 | 24550 | 24500 | 24550 | 24500 | 1105 |
| 574 | 20240906 | 090900 | 449873100 | 24550 | 24500 | 24550 | 24500 | 2273 |
| 575 | 20240906 | 090800 | 394160150 | 24500 | 24500 | 24550 | 24500 | 354 |
| 576 | 20240906 | 090700 | 385486150 | 24550 | 24600 | 24600 | 24500 | 2980 |
| 577 | 20240906 | 090600 | 312324750 | 24550 | 24600 | 24600 | 24550 | 367 |
| 578 | 20240906 | 090500 | 303307450 | 24600 | 24600 | 24600 | 24550 | 2010 |
| 579 | 20240906 | 090400 | 253885850 | 24600 | 24650 | 24650 | 24600 | 614 |
| 580 | 20240906 | 090300 | 238769100 | 24650 | 24650 | 24700 | 24650 | 1201 |
| 581 | 20240906 | 090200 | 209159900 | 24650 | 24550 | 24650 | 24500 | 1260 |
| 582 | 20240906 | 090100 | 178216000 | 24600 | 24600 | 24600 | 24550 | 390 |
| 583 | 20240906 | 090000 | 168626200 | 24650 | 24650 | 24700 | 24600 | 6846 |