33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 192800 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 8501 |
| 3 | 20240904 | 192700 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20240904 | 192600 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20240904 | 192500 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20240904 | 192400 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20240904 | 192300 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20240904 | 192200 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20240904 | 192100 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20240904 | 192000 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20240904 | 191900 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20240904 | 191800 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20240904 | 191700 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20240904 | 191600 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20240904 | 191500 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20240904 | 191400 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20240904 | 191300 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20240904 | 191200 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20240904 | 191100 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20240904 | 191000 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20240904 | 190900 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20240904 | 190800 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20240904 | 190700 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20240904 | 190600 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20240904 | 190500 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20240904 | 190400 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20240904 | 190300 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20240904 | 190200 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20240904 | 190100 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20240904 | 190000 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20240904 | 185900 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20240904 | 185800 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 8501 |
| 33 | 20240904 | 185700 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20240904 | 185600 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20240904 | 185500 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20240904 | 185400 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20240904 | 185300 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20240904 | 185200 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20240904 | 185100 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20240904 | 185000 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20240904 | 184900 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20240904 | 184800 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20240904 | 184700 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20240904 | 184600 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20240904 | 184500 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20240904 | 184400 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20240904 | 184300 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20240904 | 184200 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20240904 | 184100 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20240904 | 184000 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20240904 | 183900 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20240904 | 183800 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20240904 | 183700 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20240904 | 183600 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20240904 | 183500 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20240904 | 183400 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20240904 | 183300 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20240904 | 183200 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20240904 | 183100 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20240904 | 183000 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20240904 | 182900 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20240904 | 182800 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 8501 |
| 63 | 20240904 | 182700 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20240904 | 182600 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20240904 | 182500 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20240904 | 182400 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20240904 | 182300 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20240904 | 182200 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20240904 | 182100 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20240904 | 182000 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20240904 | 181900 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20240904 | 181800 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20240904 | 181700 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20240904 | 181600 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20240904 | 181500 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20240904 | 181400 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20240904 | 181300 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20240904 | 181200 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20240904 | 181100 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20240904 | 181000 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20240904 | 180900 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20240904 | 180800 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20240904 | 180700 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20240904 | 180600 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20240904 | 180500 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20240904 | 180400 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20240904 | 180300 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20240904 | 180200 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20240904 | 180100 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20240904 | 180000 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20240904 | 175900 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20240904 | 175800 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 8501 |
| 93 | 20240904 | 175700 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20240904 | 175600 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20240904 | 175500 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20240904 | 175400 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20240904 | 175300 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20240904 | 175200 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20240904 | 175100 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20240904 | 175000 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20240904 | 174900 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20240904 | 174800 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20240904 | 174700 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20240904 | 174600 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20240904 | 174500 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20240904 | 174400 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20240904 | 174300 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20240904 | 174200 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20240904 | 174100 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20240904 | 174000 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20240904 | 173900 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20240904 | 173800 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20240904 | 173700 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20240904 | 173600 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20240904 | 173500 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20240904 | 173400 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20240904 | 173300 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20240904 | 173200 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20240904 | 173100 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20240904 | 173000 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20240904 | 172900 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20240904 | 172800 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 8501 |
| 123 | 20240904 | 172700 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20240904 | 172600 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20240904 | 172500 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20240904 | 172400 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20240904 | 172300 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20240904 | 172200 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20240904 | 172100 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20240904 | 172000 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20240904 | 171900 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20240904 | 171800 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20240904 | 171700 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20240904 | 171600 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20240904 | 171500 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20240904 | 171400 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20240904 | 171300 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20240904 | 171200 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20240904 | 171100 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20240904 | 171000 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20240904 | 170900 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20240904 | 170800 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20240904 | 170700 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20240904 | 170600 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20240904 | 170500 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20240904 | 170400 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20240904 | 170300 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20240904 | 170200 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20240904 | 170100 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20240904 | 170000 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20240904 | 165900 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20240904 | 165800 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 8501 |
| 153 | 20240904 | 165700 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20240904 | 165600 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20240904 | 165500 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20240904 | 165400 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20240904 | 165300 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20240904 | 165200 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20240904 | 165100 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20240904 | 165000 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20240904 | 164900 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20240904 | 164800 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20240904 | 164700 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20240904 | 164600 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20240904 | 164500 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20240904 | 164400 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20240904 | 164300 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20240904 | 164200 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20240904 | 164100 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20240904 | 164000 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20240904 | 163900 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20240904 | 163800 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20240904 | 163700 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20240904 | 163600 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20240904 | 163500 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20240904 | 163400 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20240904 | 163300 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20240904 | 163200 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20240904 | 163100 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20240904 | 163000 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20240904 | 162900 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20240904 | 162800 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 8501 |
| 183 | 20240904 | 162700 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20240904 | 162600 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20240904 | 162500 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20240904 | 162400 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20240904 | 162300 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20240904 | 162200 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20240904 | 162100 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20240904 | 162000 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20240904 | 161900 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20240904 | 161800 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20240904 | 161700 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20240904 | 161600 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20240904 | 161500 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20240904 | 161400 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 197 | 20240904 | 161300 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 198 | 20240904 | 161200 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 199 | 20240904 | 161100 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 200 | 20240904 | 161000 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 201 | 20240904 | 160900 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 202 | 20240904 | 160800 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 203 | 20240904 | 160700 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 204 | 20240904 | 160600 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 205 | 20240904 | 160500 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 206 | 20240904 | 160400 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 207 | 20240904 | 160300 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 208 | 20240904 | 160200 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 209 | 20240904 | 160100 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20240904 | 160000 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 211 | 20240904 | 155900 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 212 | 20240904 | 155800 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 8501 |
| 213 | 20240904 | 155700 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 214 | 20240904 | 155600 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 215 | 20240904 | 155500 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 216 | 20240904 | 155400 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 217 | 20240904 | 155300 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 218 | 20240904 | 155200 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 219 | 20240904 | 155100 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 220 | 20240904 | 155000 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 221 | 20240904 | 154900 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 222 | 20240904 | 154800 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 223 | 20240904 | 154700 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 224 | 20240904 | 154600 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 225 | 20240904 | 154500 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 226 | 20240904 | 154400 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 227 | 20240904 | 154300 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 228 | 20240904 | 154200 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 229 | 20240904 | 154100 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 230 | 20240904 | 154000 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 231 | 20240904 | 153900 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 232 | 20240904 | 153800 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 233 | 20240904 | 153700 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 234 | 20240904 | 153600 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 235 | 20240904 | 153500 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 236 | 20240904 | 153400 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 237 | 20240904 | 153300 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 238 | 20240904 | 153200 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 239 | 20240904 | 153100 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 240 | 20240904 | 153000 | 3858149450 | 24550 | 24550 | 24550 | 24550 | 8501 |
| 241 | 20240904 | 152900 | 3649449900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 242 | 20240904 | 152800 | 3649449900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 243 | 20240904 | 152700 | 3649449900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 244 | 20240904 | 152600 | 3649449900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 245 | 20240904 | 152500 | 3649449900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 246 | 20240904 | 152400 | 3649449900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 247 | 20240904 | 152300 | 3649449900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 248 | 20240904 | 152200 | 3649449900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 249 | 20240904 | 152100 | 3649449900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 250 | 20240904 | 152000 | 3649449900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 251 | 20240904 | 151900 | 3649449900 | 24550 | 24500 | 24550 | 24400 | 1618 |
| 252 | 20240904 | 151800 | 3609848400 | 24500 | 24450 | 24500 | 24450 | 929 |
| 253 | 20240904 | 151700 | 3587124450 | 24500 | 24500 | 24500 | 24450 | 493 |
| 254 | 20240904 | 151600 | 3575050750 | 24500 | 24500 | 24500 | 24450 | 238 |
| 255 | 20240904 | 151500 | 3569221300 | 24500 | 24500 | 24550 | 24450 | 416 |
| 256 | 20240904 | 151400 | 3559029400 | 24500 | 24550 | 24550 | 24500 | 1209 |
| 257 | 20240904 | 151300 | 3529408450 | 24550 | 24500 | 24550 | 24500 | 260 |
| 258 | 20240904 | 151200 | 3523038400 | 24550 | 24500 | 24550 | 24500 | 57 |
| 259 | 20240904 | 151100 | 3521641500 | 24550 | 24550 | 24550 | 24500 | 332 |
| 260 | 20240904 | 151000 | 3513494150 | 24550 | 24500 | 24550 | 24500 | 391 |
| 261 | 20240904 | 150900 | 3503900500 | 24500 | 24500 | 24500 | 24500 | 3 |
| 262 | 20240904 | 150800 | 3503827000 | 24550 | 24550 | 24550 | 24550 | 98 |
| 263 | 20240904 | 150700 | 3501421100 | 24550 | 24500 | 24550 | 24500 | 1001 |
| 264 | 20240904 | 150600 | 3476892800 | 24450 | 24500 | 24500 | 24450 | 241 |
| 265 | 20240904 | 150500 | 3470999900 | 24500 | 24500 | 24500 | 24450 | 835 |
| 266 | 20240904 | 150400 | 3450569800 | 24450 | 24450 | 24500 | 24450 | 1301 |
| 267 | 20240904 | 150300 | 3418751800 | 24450 | 24500 | 24500 | 24400 | 1456 |
| 268 | 20240904 | 150200 | 3383164400 | 24500 | 24500 | 24500 | 24450 | 31 |
| 269 | 20240904 | 150100 | 3382405950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 270 | 20240904 | 150000 | 3382405950 | 24500 | 24550 | 24550 | 24500 | 548 |
| 271 | 20240904 | 145900 | 3368978900 | 24550 | 24550 | 24550 | 24500 | 100 |
| 272 | 20240904 | 145800 | 3366527950 | 24550 | 24550 | 24550 | 24550 | 9 |
| 273 | 20240904 | 145700 | 3366307000 | 24500 | 24500 | 24500 | 24500 | 700 |
| 274 | 20240904 | 145600 | 3349157000 | 24550 | 24500 | 24550 | 24450 | 656 |
| 275 | 20240904 | 145500 | 3333086300 | 24500 | 24550 | 24550 | 24500 | 31 |
| 276 | 20240904 | 145400 | 3332326000 | 24550 | 24500 | 24550 | 24450 | 864 |
| 277 | 20240904 | 145300 | 3311172950 | 24500 | 24500 | 24500 | 24450 | 60 |
| 278 | 20240904 | 145200 | 3309704950 | 24500 | 24500 | 24500 | 24500 | 118 |
| 279 | 20240904 | 145100 | 3306813950 | 24550 | 24500 | 24550 | 24500 | 268 |
| 280 | 20240904 | 145000 | 3300246600 | 24500 | 24450 | 24500 | 24450 | 504 |
| 281 | 20240904 | 144900 | 3287923450 | 24450 | 24400 | 24450 | 24400 | 2 |
| 282 | 20240904 | 144800 | 3287874600 | 24450 | 24400 | 24450 | 24400 | 356 |
| 283 | 20240904 | 144700 | 3279187800 | 24400 | 24450 | 24450 | 24400 | 65 |
| 284 | 20240904 | 144600 | 3277600950 | 24450 | 24400 | 24450 | 24400 | 120 |
| 285 | 20240904 | 144500 | 3274669450 | 24400 | 24400 | 24400 | 24400 | 15 |
| 286 | 20240904 | 144400 | 3274303450 | 24400 | 24450 | 24450 | 24400 | 241 |
| 287 | 20240904 | 144300 | 3268422450 | 24400 | 24400 | 24400 | 24350 | 211 |
| 288 | 20240904 | 144200 | 3263274300 | 24400 | 24400 | 24400 | 24400 | 17 |
| 289 | 20240904 | 144100 | 3262859500 | 24400 | 24400 | 24400 | 24400 | 16 |
| 290 | 20240904 | 144000 | 3262469100 | 24400 | 24400 | 24400 | 24400 | 34 |
| 291 | 20240904 | 143900 | 3261639500 | 24400 | 24400 | 24400 | 24350 | 82 |
| 292 | 20240904 | 143800 | 3259640500 | 24400 | 24400 | 24400 | 24350 | 44 |
| 293 | 20240904 | 143700 | 3258568100 | 24400 | 24400 | 24400 | 24400 | 27 |
| 294 | 20240904 | 143600 | 3257909300 | 24400 | 24400 | 24400 | 24400 | 20 |
| 295 | 20240904 | 143500 | 3257421300 | 24400 | 24450 | 24450 | 24400 | 140 |
| 296 | 20240904 | 143400 | 3254004200 | 24400 | 24450 | 24450 | 24400 | 207 |
| 297 | 20240904 | 143300 | 3248952400 | 24450 | 24450 | 24450 | 24400 | 165 |
| 298 | 20240904 | 143200 | 3244925750 | 24450 | 24400 | 24450 | 24400 | 16 |
| 299 | 20240904 | 143100 | 3244534600 | 24400 | 24450 | 24450 | 24400 | 22 |
| 300 | 20240904 | 143000 | 3243997550 | 24450 | 24500 | 24500 | 24300 | 1142 |
| 301 | 20240904 | 142900 | 3216152100 | 24500 | 24500 | 24500 | 24450 | 74 |
| 302 | 20240904 | 142800 | 3214341600 | 24450 | 24500 | 24500 | 24450 | 110 |
| 303 | 20240904 | 142700 | 3211649300 | 24500 | 24550 | 24550 | 24500 | 848 |
| 304 | 20240904 | 142600 | 3190845500 | 24500 | 24450 | 24500 | 24450 | 1059 |
| 305 | 20240904 | 142500 | 3164945550 | 24400 | 24400 | 24400 | 24400 | 189 |
| 306 | 20240904 | 142400 | 3160333950 | 24400 | 24450 | 24450 | 24400 | 217 |
| 307 | 20240904 | 142300 | 3155028400 | 24400 | 24450 | 24450 | 24400 | 75 |
| 308 | 20240904 | 142200 | 3153196900 | 24400 | 24450 | 24450 | 24400 | 32 |
| 309 | 20240904 | 142100 | 3152415650 | 24400 | 24450 | 24450 | 24400 | 76 |
| 310 | 20240904 | 142000 | 3150558450 | 24450 | 24450 | 24450 | 24450 | 481 |
| 311 | 20240904 | 141900 | 3138798000 | 24450 | 24400 | 24450 | 24300 | 206 |
| 312 | 20240904 | 141800 | 3133791750 | 24400 | 24350 | 24400 | 24300 | 435 |
| 313 | 20240904 | 141700 | 3123219000 | 24350 | 24350 | 24350 | 24350 | 59 |
| 314 | 20240904 | 141600 | 3121782350 | 24350 | 24350 | 24350 | 24350 | 17 |
| 315 | 20240904 | 141500 | 3121368400 | 24350 | 24350 | 24350 | 24350 | 31 |
| 316 | 20240904 | 141400 | 3120613550 | 24350 | 24350 | 24350 | 24350 | 40 |
| 317 | 20240904 | 141300 | 3119639550 | 24300 | 24350 | 24350 | 24300 | 20 |
| 318 | 20240904 | 141200 | 3119153050 | 24350 | 24350 | 24350 | 24300 | 182 |
| 319 | 20240904 | 141100 | 3114728850 | 24350 | 24350 | 24450 | 24300 | 652 |
| 320 | 20240904 | 141000 | 3098849800 | 24350 | 24400 | 24400 | 24350 | 33 |
| 321 | 20240904 | 140900 | 3098046000 | 24400 | 24300 | 24400 | 24300 | 114 |
| 322 | 20240904 | 140800 | 3095274900 | 24300 | 24400 | 24400 | 24300 | 123 |
| 323 | 20240904 | 140700 | 3092277550 | 24400 | 24400 | 24450 | 24300 | 378 |
| 324 | 20240904 | 140600 | 3083073400 | 24400 | 24550 | 24550 | 24300 | 663 |
| 325 | 20240904 | 140500 | 3066913200 | 24550 | 24500 | 24650 | 24500 | 1614 |
| 326 | 20240904 | 140400 | 3027283050 | 24500 | 24350 | 24500 | 24350 | 1145 |
| 327 | 20240904 | 140300 | 2999319450 | 24350 | 24350 | 24350 | 24350 | 22 |
| 328 | 20240904 | 140200 | 2998783750 | 24300 | 24350 | 24350 | 24300 | 76 |
| 329 | 20240904 | 140100 | 2996934300 | 24350 | 24350 | 24350 | 24250 | 1143 |
| 330 | 20240904 | 140000 | 2969208050 | 24300 | 24350 | 24350 | 24300 | 682 |
| 331 | 20240904 | 135900 | 2952634500 | 24350 | 24350 | 24350 | 24300 | 120 |
| 332 | 20240904 | 135800 | 2949717750 | 24350 | 24350 | 24350 | 24250 | 238 |
| 333 | 20240904 | 135700 | 2943942350 | 24250 | 24300 | 24300 | 24250 | 1129 |
| 334 | 20240904 | 135600 | 2916560750 | 24300 | 24400 | 24400 | 24300 | 1227 |
| 335 | 20240904 | 135500 | 2886742950 | 24400 | 24350 | 24400 | 24350 | 251 |
| 336 | 20240904 | 135400 | 2880629700 | 24350 | 24350 | 24350 | 24350 | 330 |
| 337 | 20240904 | 135300 | 2872594200 | 24350 | 24400 | 24400 | 24350 | 82 |
| 338 | 20240904 | 135200 | 2870597200 | 24400 | 24450 | 24450 | 24400 | 72 |
| 339 | 20240904 | 135100 | 2868839500 | 24450 | 24450 | 24450 | 24350 | 52 |
| 340 | 20240904 | 135000 | 2867570400 | 24450 | 24500 | 24500 | 24450 | 975 |
| 341 | 20240904 | 134900 | 2843686150 | 24500 | 24450 | 24500 | 24450 | 321 |
| 342 | 20240904 | 134800 | 2835837100 | 24400 | 24450 | 24450 | 24400 | 84 |
| 343 | 20240904 | 134700 | 2833784950 | 24450 | 24400 | 24450 | 24400 | 67 |
| 344 | 20240904 | 134600 | 2832147950 | 24350 | 24400 | 24400 | 24350 | 182 |
| 345 | 20240904 | 134500 | 2827716000 | 24400 | 24400 | 24400 | 24400 | 33 |
| 346 | 20240904 | 134400 | 2826910800 | 24350 | 24400 | 24400 | 24350 | 142 |
| 347 | 20240904 | 134300 | 2823452800 | 24400 | 24400 | 24400 | 24400 | 12 |
| 348 | 20240904 | 134200 | 2823160000 | 24350 | 24400 | 24400 | 24350 | 22 |
| 349 | 20240904 | 134100 | 2822623250 | 24400 | 24450 | 24450 | 24400 | 15 |
| 350 | 20240904 | 134000 | 2822257150 | 24450 | 24400 | 24450 | 24350 | 39 |
| 351 | 20240904 | 133900 | 2821306650 | 24350 | 24400 | 24400 | 24350 | 392 |
| 352 | 20240904 | 133800 | 2811758200 | 24400 | 24400 | 24400 | 24400 | 13 |
| 353 | 20240904 | 133700 | 2811441000 | 24400 | 24450 | 24450 | 24350 | 85 |
| 354 | 20240904 | 133600 | 2809370650 | 24450 | 24400 | 24450 | 24400 | 16 |
| 355 | 20240904 | 133500 | 2808979550 | 24400 | 24350 | 24400 | 24350 | 68 |
| 356 | 20240904 | 133400 | 2807321150 | 24350 | 24400 | 24400 | 24300 | 145 |
| 357 | 20240904 | 133300 | 2803794250 | 24400 | 24400 | 24400 | 24400 | 10 |
| 358 | 20240904 | 133200 | 2803550250 | 24400 | 24400 | 24400 | 24400 | 19 |
| 359 | 20240904 | 133100 | 2803086650 | 24400 | 24400 | 24400 | 24400 | 13 |
| 360 | 20240904 | 133000 | 2802769450 | 24400 | 24400 | 24400 | 24400 | 11 |
| 361 | 20240904 | 132900 | 2802501050 | 24400 | 24400 | 24400 | 24350 | 37 |
| 362 | 20240904 | 132800 | 2801598750 | 24400 | 24400 | 24400 | 24400 | 11 |
| 363 | 20240904 | 132700 | 2801330350 | 24400 | 24450 | 24450 | 24350 | 32 |
| 364 | 20240904 | 132600 | 2800550450 | 24450 | 24400 | 24450 | 24400 | 282 |
| 365 | 20240904 | 132500 | 2793669250 | 24350 | 24300 | 24400 | 24300 | 882 |
| 366 | 20240904 | 132400 | 2772194850 | 24250 | 24400 | 24400 | 24250 | 1114 |
| 367 | 20240904 | 132300 | 2745149300 | 24400 | 24400 | 24400 | 24300 | 70 |
| 368 | 20240904 | 132200 | 2743446050 | 24400 | 24350 | 24400 | 24350 | 121 |
| 369 | 20240904 | 132100 | 2740498700 | 24350 | 24350 | 24350 | 24300 | 144 |
| 370 | 20240904 | 132000 | 2736994800 | 24350 | 24350 | 24400 | 24350 | 24 |
| 371 | 20240904 | 131900 | 2736409750 | 24350 | 24350 | 24400 | 24300 | 30 |
| 372 | 20240904 | 131800 | 2735679400 | 24300 | 24400 | 24400 | 24300 | 87 |
| 373 | 20240904 | 131700 | 2733560200 | 24400 | 24400 | 24400 | 24400 | 5 |
| 374 | 20240904 | 131600 | 2733438200 | 24400 | 24400 | 24400 | 24350 | 100 |
| 375 | 20240904 | 131500 | 2731002250 | 24400 | 24350 | 24400 | 24350 | 138 |
| 376 | 20240904 | 131400 | 2727640300 | 24350 | 24450 | 24450 | 24350 | 167 |
| 377 | 20240904 | 131300 | 2723571500 | 24450 | 24400 | 24450 | 24400 | 29 |
| 378 | 20240904 | 131200 | 2722862550 | 24400 | 24450 | 24450 | 24400 | 44 |
| 379 | 20240904 | 131100 | 2721788500 | 24450 | 24400 | 24450 | 24400 | 15 |
| 380 | 20240904 | 131000 | 2721421950 | 24400 | 24450 | 24450 | 24400 | 108 |
| 381 | 20240904 | 130900 | 2718786350 | 24450 | 24400 | 24450 | 24400 | 21 |
| 382 | 20240904 | 130800 | 2718273300 | 24400 | 24450 | 24450 | 24400 | 18 |
| 383 | 20240904 | 130700 | 2717833650 | 24450 | 24450 | 24450 | 24450 | 12 |
| 384 | 20240904 | 130600 | 2717540250 | 24450 | 24400 | 24450 | 24400 | 203 |
| 385 | 20240904 | 130500 | 2712587000 | 24400 | 24400 | 24400 | 24400 | 106 |
| 386 | 20240904 | 130400 | 2710000600 | 24400 | 24400 | 24400 | 24400 | 97 |
| 387 | 20240904 | 130300 | 2707633800 | 24400 | 24450 | 24450 | 24400 | 19 |
| 388 | 20240904 | 130200 | 2707169300 | 24400 | 24400 | 24450 | 24400 | 18 |
| 389 | 20240904 | 130100 | 2706729800 | 24350 | 24400 | 24400 | 24350 | 349 |
| 390 | 20240904 | 130000 | 2698215700 | 24350 | 24300 | 24350 | 24300 | 979 |
| 391 | 20240904 | 125900 | 2674406650 | 24300 | 24300 | 24300 | 24300 | 19 |
| 392 | 20240904 | 125800 | 2673944950 | 24300 | 24300 | 24300 | 24250 | 7 |
| 393 | 20240904 | 125700 | 2673774900 | 24300 | 24300 | 24300 | 24250 | 389 |
| 394 | 20240904 | 125600 | 2664338200 | 24300 | 24300 | 24300 | 24250 | 19 |
| 395 | 20240904 | 125500 | 2663876750 | 24300 | 24250 | 24300 | 24250 | 14 |
| 396 | 20240904 | 125400 | 2663536600 | 24250 | 24300 | 24300 | 24250 | 230 |
| 397 | 20240904 | 125300 | 2657958550 | 24350 | 24350 | 24350 | 24300 | 189 |
| 398 | 20240904 | 125200 | 2653365400 | 24350 | 24350 | 24350 | 24350 | 3 |
| 399 | 20240904 | 125100 | 2653292350 | 24250 | 24350 | 24350 | 24250 | 600 |
| 400 | 20240904 | 125000 | 2638718750 | 24300 | 24350 | 24350 | 24300 | 24 |
| 401 | 20240904 | 124900 | 2638134600 | 24300 | 24350 | 24350 | 24300 | 15 |
| 402 | 20240904 | 124800 | 2637769600 | 24350 | 24350 | 24350 | 24350 | 355 |
| 403 | 20240904 | 124700 | 2629125350 | 24350 | 24400 | 24400 | 24350 | 22 |
| 404 | 20240904 | 124600 | 2628588650 | 24400 | 24400 | 24400 | 24400 | 46 |
| 405 | 20240904 | 124500 | 2627466250 | 24400 | 24400 | 24400 | 24400 | 29 |
| 406 | 20240904 | 124400 | 2626758650 | 24400 | 24400 | 24400 | 24300 | 135 |
| 407 | 20240904 | 124300 | 2623475550 | 24300 | 24350 | 24350 | 24300 | 277 |
| 408 | 20240904 | 124200 | 2616731000 | 24350 | 24400 | 24400 | 24300 | 45 |
| 409 | 20240904 | 124100 | 2615635000 | 24350 | 24400 | 24400 | 24350 | 226 |
| 410 | 20240904 | 124000 | 2610131600 | 24400 | 24400 | 24400 | 24400 | 18 |
| 411 | 20240904 | 123900 | 2609692400 | 24400 | 24350 | 24400 | 24350 | 39 |
| 412 | 20240904 | 123800 | 2608742400 | 24350 | 24400 | 24400 | 24350 | 33 |
| 413 | 20240904 | 123700 | 2607938550 | 24400 | 24350 | 24400 | 24350 | 36 |
| 414 | 20240904 | 123600 | 2607061750 | 24350 | 24350 | 24350 | 24350 | 50 |
| 415 | 20240904 | 123500 | 2605844250 | 24350 | 24400 | 24400 | 24350 | 43 |
| 416 | 20240904 | 123400 | 2604796400 | 24350 | 24400 | 24400 | 24350 | 16 |
| 417 | 20240904 | 123300 | 2604406050 | 24400 | 24350 | 24400 | 24350 | 36 |
| 418 | 20240904 | 123200 | 2603528650 | 24350 | 24400 | 24400 | 24350 | 210 |
| 419 | 20240904 | 123100 | 2598414700 | 24400 | 24400 | 24400 | 24400 | 171 |
| 420 | 20240904 | 123000 | 2594242300 | 24400 | 24350 | 24400 | 24350 | 691 |
| 421 | 20240904 | 122900 | 2577415750 | 24300 | 24400 | 24400 | 24300 | 798 |
| 422 | 20240904 | 122800 | 2558020100 | 24400 | 24400 | 24400 | 24400 | 12 |
| 423 | 20240904 | 122700 | 2557727300 | 24400 | 24400 | 24400 | 24400 | 18 |
| 424 | 20240904 | 122600 | 2557288100 | 24400 | 24400 | 24400 | 24400 | 15 |
| 425 | 20240904 | 122500 | 2556922100 | 24400 | 24400 | 24400 | 24400 | 9 |
| 426 | 20240904 | 122400 | 2556702500 | 24400 | 24400 | 24400 | 24350 | 52 |
| 427 | 20240904 | 122300 | 2555435450 | 24400 | 24400 | 24400 | 24400 | 14 |
| 428 | 20240904 | 122200 | 2555093850 | 24400 | 24400 | 24400 | 24400 | 10 |
| 429 | 20240904 | 122100 | 2554849850 | 24400 | 24400 | 24400 | 24350 | 33 |
| 430 | 20240904 | 122000 | 2554045150 | 24400 | 24400 | 24400 | 24350 | 9 |
| 431 | 20240904 | 121900 | 2553825600 | 24350 | 24350 | 24350 | 24350 | 66 |
| 432 | 20240904 | 121800 | 2552218500 | 24300 | 24400 | 24400 | 24300 | 68 |
| 433 | 20240904 | 121700 | 2550564000 | 24400 | 24350 | 24400 | 24350 | 40 |
| 434 | 20240904 | 121600 | 2549589500 | 24300 | 24350 | 24350 | 24300 | 342 |
| 435 | 20240904 | 121500 | 2541271850 | 24350 | 24350 | 24350 | 24350 | 8 |
| 436 | 20240904 | 121400 | 2541077050 | 24350 | 24350 | 24350 | 24350 | 476 |
| 437 | 20240904 | 121300 | 2529486450 | 24350 | 24400 | 24400 | 24350 | 148 |
| 438 | 20240904 | 121200 | 2525882000 | 24400 | 24450 | 24450 | 24400 | 19 |
| 439 | 20240904 | 121100 | 2525417650 | 24450 | 24400 | 24450 | 24350 | 804 |
| 440 | 20240904 | 121000 | 2505838700 | 24400 | 24450 | 24450 | 24400 | 16 |
| 441 | 20240904 | 120900 | 2505447750 | 24450 | 24450 | 24450 | 24400 | 548 |
| 442 | 20240904 | 120800 | 2492076200 | 24450 | 24450 | 24450 | 24400 | 60 |
| 443 | 20240904 | 120700 | 2490610700 | 24400 | 24450 | 24450 | 24400 | 129 |
| 444 | 20240904 | 120600 | 2487462600 | 24450 | 24450 | 24450 | 24450 | 11 |
| 445 | 20240904 | 120500 | 2487193650 | 24450 | 24450 | 24450 | 24450 | 26 |
| 446 | 20240904 | 120400 | 2486557950 | 24400 | 24450 | 24450 | 24400 | 45 |
| 447 | 20240904 | 120300 | 2485459450 | 24450 | 24450 | 24450 | 24450 | 21 |
| 448 | 20240904 | 120200 | 2484946000 | 24400 | 24450 | 24450 | 24400 | 16 |
| 449 | 20240904 | 120100 | 2484554850 | 24450 | 24400 | 24450 | 24400 | 70 |
| 450 | 20240904 | 120000 | 2482845800 | 24400 | 24400 | 24400 | 24400 | 79 |
| 451 | 20240904 | 115900 | 2480918200 | 24400 | 24450 | 24450 | 24400 | 639 |
| 452 | 20240904 | 115800 | 2465325900 | 24450 | 24450 | 24450 | 24450 | 20 |
| 453 | 20240904 | 115700 | 2464836900 | 24450 | 24450 | 24450 | 24450 | 114 |
| 454 | 20240904 | 115600 | 2462049600 | 24450 | 24450 | 24450 | 24450 | 45 |
| 455 | 20240904 | 115500 | 2460949350 | 24450 | 24450 | 24450 | 24450 | 22 |
| 456 | 20240904 | 115400 | 2460411450 | 24450 | 24450 | 24450 | 24450 | 111 |
| 457 | 20240904 | 115300 | 2457697500 | 24450 | 24500 | 24500 | 24450 | 29 |
| 458 | 20240904 | 115200 | 2456988050 | 24500 | 24450 | 24500 | 24450 | 53 |
| 459 | 20240904 | 115100 | 2455691050 | 24450 | 24450 | 24450 | 24450 | 371 |
| 460 | 20240904 | 115000 | 2446620100 | 24450 | 24450 | 24450 | 24450 | 19 |
| 461 | 20240904 | 114900 | 2446155550 | 24450 | 24450 | 24450 | 24450 | 26 |
| 462 | 20240904 | 114800 | 2445519850 | 24450 | 24450 | 24450 | 24450 | 8 |
| 463 | 20240904 | 114700 | 2445324250 | 24450 | 24450 | 24450 | 24450 | 23 |
| 464 | 20240904 | 114600 | 2444761900 | 24450 | 24450 | 24450 | 24450 | 1452 |
| 465 | 20240904 | 114500 | 2409260500 | 24450 | 24500 | 24500 | 24450 | 223 |
| 466 | 20240904 | 114400 | 2403806850 | 24550 | 24500 | 24550 | 24500 | 16 |
| 467 | 20240904 | 114300 | 2403414550 | 24500 | 24550 | 24550 | 24500 | 80 |
| 468 | 20240904 | 114200 | 2401453850 | 24550 | 24550 | 24550 | 24500 | 173 |
| 469 | 20240904 | 114100 | 2397214650 | 24550 | 24550 | 24550 | 24550 | 22 |
| 470 | 20240904 | 114000 | 2396674550 | 24550 | 24550 | 24550 | 24550 | 14 |
| 471 | 20240904 | 113900 | 2396330850 | 24550 | 24500 | 24550 | 24500 | 448 |
| 472 | 20240904 | 113800 | 2385354350 | 24500 | 24500 | 24500 | 24500 | 14 |
| 473 | 20240904 | 113700 | 2385011350 | 24500 | 24500 | 24500 | 24500 | 7 |
| 474 | 20240904 | 113600 | 2384839850 | 24500 | 24500 | 24500 | 24500 | 40 |
| 475 | 20240904 | 113500 | 2383859850 | 24500 | 24500 | 24500 | 24500 | 9 |
| 476 | 20240904 | 113400 | 2383639350 | 24500 | 24500 | 24500 | 24500 | 41 |
| 477 | 20240904 | 113300 | 2382634850 | 24500 | 24500 | 24500 | 24500 | 45 |
| 478 | 20240904 | 113200 | 2381532350 | 24500 | 24500 | 24500 | 24500 | 125 |
| 479 | 20240904 | 113100 | 2378469850 | 24500 | 24500 | 24500 | 24500 | 108 |
| 480 | 20240904 | 113000 | 2375823850 | 24500 | 24500 | 24500 | 24500 | 12 |
| 481 | 20240904 | 112900 | 2375529850 | 24500 | 24500 | 24500 | 24500 | 35 |
| 482 | 20240904 | 112800 | 2374672350 | 24500 | 24500 | 24500 | 24500 | 10 |
| 483 | 20240904 | 112700 | 2374427350 | 24500 | 24500 | 24500 | 24500 | 50 |
| 484 | 20240904 | 112600 | 2373202350 | 24500 | 24500 | 24500 | 24500 | 17 |
| 485 | 20240904 | 112500 | 2372785850 | 24450 | 24500 | 24500 | 24450 | 62 |
| 486 | 20240904 | 112400 | 2371269300 | 24450 | 24500 | 24500 | 24450 | 170 |
| 487 | 20240904 | 112300 | 2367112500 | 24500 | 24500 | 24500 | 24500 | 20 |
| 488 | 20240904 | 112200 | 2366622500 | 24500 | 24500 | 24500 | 24500 | 19 |
| 489 | 20240904 | 112100 | 2366157000 | 24500 | 24500 | 24500 | 24500 | 14 |
| 490 | 20240904 | 112000 | 2365814000 | 24500 | 24500 | 24500 | 24500 | 19 |
| 491 | 20240904 | 111900 | 2365348500 | 24500 | 24500 | 24500 | 24500 | 34 |
| 492 | 20240904 | 111800 | 2364515500 | 24500 | 24450 | 24500 | 24450 | 274 |
| 493 | 20240904 | 111700 | 2357815250 | 24450 | 24500 | 24500 | 24450 | 316 |
| 494 | 20240904 | 111600 | 2350088850 | 24600 | 24500 | 24600 | 24500 | 30 |
| 495 | 20240904 | 111500 | 2349352550 | 24500 | 24500 | 24500 | 24500 | 20 |
| 496 | 20240904 | 111400 | 2348862550 | 24450 | 24450 | 24450 | 24450 | 40 |
| 497 | 20240904 | 111300 | 2347884550 | 24450 | 24450 | 24450 | 24400 | 228 |
| 498 | 20240904 | 111200 | 2342317900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 499 | 20240904 | 111100 | 2342317900 | 24400 | 24500 | 24500 | 24400 | 51 |
| 500 | 20240904 | 111000 | 2341069650 | 24500 | 24400 | 24500 | 24400 | 478 |
| 501 | 20240904 | 110900 | 2329405750 | 24400 | 24400 | 24400 | 24400 | 14 |
| 502 | 20240904 | 110800 | 2329064150 | 24400 | 24350 | 24400 | 24350 | 47 |
| 503 | 20240904 | 110700 | 2327919200 | 24350 | 24400 | 24400 | 24350 | 171 |
| 504 | 20240904 | 110600 | 2323754400 | 24400 | 24400 | 24400 | 24350 | 169 |
| 505 | 20240904 | 110500 | 2319631050 | 24400 | 24450 | 24450 | 24400 | 1747 |
| 506 | 20240904 | 110400 | 2277003950 | 24450 | 24450 | 24450 | 24450 | 24 |
| 507 | 20240904 | 110300 | 2276417150 | 24400 | 24500 | 24500 | 24400 | 450 |
| 508 | 20240904 | 110200 | 2265434150 | 24500 | 24550 | 24600 | 24500 | 2562 |
| 509 | 20240904 | 110100 | 2202503550 | 24500 | 24500 | 24500 | 24400 | 1241 |
| 510 | 20240904 | 110000 | 2172140700 | 24500 | 24500 | 24500 | 24500 | 26 |
| 511 | 20240904 | 105900 | 2171503700 | 24500 | 24500 | 24500 | 24500 | 8 |
| 512 | 20240904 | 105800 | 2171307700 | 24500 | 24500 | 24500 | 24500 | 21 |
| 513 | 20240904 | 105700 | 2170793200 | 24500 | 24500 | 24500 | 24500 | 18 |
| 514 | 20240904 | 105600 | 2170352200 | 24450 | 24500 | 24500 | 24450 | 156 |
| 515 | 20240904 | 105500 | 2166537700 | 24500 | 24500 | 24600 | 24500 | 236 |
| 516 | 20240904 | 105400 | 2160755200 | 24600 | 24600 | 24600 | 24500 | 21 |
| 517 | 20240904 | 105300 | 2160239150 | 24600 | 24550 | 24600 | 24550 | 180 |
| 518 | 20240904 | 105200 | 2155817650 | 24550 | 24550 | 24600 | 24550 | 500 |
| 519 | 20240904 | 105100 | 2143531300 | 24550 | 24550 | 24550 | 24500 | 555 |
| 520 | 20240904 | 105000 | 2129908100 | 24500 | 24450 | 24500 | 24450 | 211 |
| 521 | 20240904 | 104900 | 2124746800 | 24450 | 24500 | 24500 | 24400 | 1212 |
| 522 | 20240904 | 104800 | 2095153350 | 24500 | 24550 | 24550 | 24500 | 331 |
| 523 | 20240904 | 104700 | 2087043800 | 24500 | 24550 | 24550 | 24500 | 29 |
| 524 | 20240904 | 104600 | 2086332000 | 24550 | 24550 | 24550 | 24550 | 264 |
| 525 | 20240904 | 104500 | 2079850800 | 24600 | 24600 | 24600 | 24550 | 89 |
| 526 | 20240904 | 104400 | 2077664550 | 24600 | 24600 | 24600 | 24600 | 97 |
| 527 | 20240904 | 104300 | 2075278350 | 24550 | 24600 | 24600 | 24550 | 321 |
| 528 | 20240904 | 104200 | 2067397500 | 24600 | 24600 | 24600 | 24600 | 191 |
| 529 | 20240904 | 104100 | 2062698900 | 24550 | 24550 | 24600 | 24550 | 362 |
| 530 | 20240904 | 104000 | 2053811150 | 24550 | 24550 | 24600 | 24500 | 39 |
| 531 | 20240904 | 103900 | 2052854950 | 24550 | 24550 | 24600 | 24550 | 48 |
| 532 | 20240904 | 103800 | 2051676200 | 24550 | 24600 | 24600 | 24550 | 550 |
| 533 | 20240904 | 103700 | 2038173200 | 24600 | 24650 | 24650 | 24600 | 72 |
| 534 | 20240904 | 103600 | 2036399200 | 24600 | 24550 | 24600 | 24500 | 1377 |
| 535 | 20240904 | 103500 | 2002585800 | 24550 | 24550 | 24550 | 24550 | 28 |
| 536 | 20240904 | 103400 | 2001898400 | 24550 | 24550 | 24550 | 24550 | 445 |
| 537 | 20240904 | 103300 | 1990973650 | 24550 | 24500 | 24550 | 24500 | 151 |
| 538 | 20240904 | 103200 | 1987274100 | 24500 | 24500 | 24500 | 24500 | 9 |
| 539 | 20240904 | 103100 | 1987053600 | 24500 | 24500 | 24500 | 24500 | 352 |
| 540 | 20240904 | 103000 | 1978429600 | 24500 | 24500 | 24500 | 24500 | 11 |
| 541 | 20240904 | 102900 | 1978160100 | 24400 | 24450 | 24450 | 24400 | 614 |
| 542 | 20240904 | 102800 | 1963176600 | 24450 | 24450 | 24450 | 24450 | 27 |
| 543 | 20240904 | 102700 | 1962516450 | 24400 | 24450 | 24500 | 24400 | 92 |
| 544 | 20240904 | 102600 | 1960270450 | 24450 | 24450 | 24450 | 24400 | 112 |
| 545 | 20240904 | 102500 | 1957536800 | 24450 | 24500 | 24500 | 24450 | 40 |
| 546 | 20240904 | 102400 | 1956558300 | 24450 | 24500 | 24500 | 24450 | 82 |
| 547 | 20240904 | 102300 | 1954550950 | 24500 | 24350 | 24500 | 24350 | 11 |
| 548 | 20240904 | 102200 | 1954281600 | 24350 | 24400 | 24450 | 24350 | 76 |
| 549 | 20240904 | 102100 | 1952427050 | 24400 | 24400 | 24450 | 24400 | 88 |
| 550 | 20240904 | 102000 | 1950279150 | 24350 | 24400 | 24400 | 24350 | 310 |
| 551 | 20240904 | 101900 | 1942726250 | 24450 | 24450 | 24450 | 24400 | 80 |
| 552 | 20240904 | 101800 | 1940773500 | 24450 | 24500 | 24500 | 24450 | 75 |
| 553 | 20240904 | 101700 | 1938938800 | 24500 | 24450 | 24500 | 24450 | 364 |
| 554 | 20240904 | 101600 | 1930038450 | 24400 | 24400 | 24400 | 24400 | 270 |
| 555 | 20240904 | 101500 | 1923450450 | 24450 | 24450 | 24450 | 24450 | 37 |
| 556 | 20240904 | 101400 | 1922545800 | 24450 | 24450 | 24450 | 24450 | 105 |
| 557 | 20240904 | 101300 | 1919978550 | 24400 | 24400 | 24400 | 24400 | 32 |
| 558 | 20240904 | 101200 | 1919197750 | 24400 | 24450 | 24450 | 24350 | 523 |
| 559 | 20240904 | 101100 | 1906461450 | 24450 | 24400 | 24450 | 24400 | 708 |
| 560 | 20240904 | 101000 | 1889185850 | 24400 | 24450 | 24450 | 24400 | 77 |
| 561 | 20240904 | 100900 | 1887306150 | 24400 | 24450 | 24450 | 24400 | 567 |
| 562 | 20240904 | 100800 | 1873470850 | 24450 | 24400 | 24450 | 24400 | 55 |
| 563 | 20240904 | 100700 | 1872127600 | 24400 | 24400 | 24450 | 24400 | 374 |
| 564 | 20240904 | 100600 | 1863001350 | 24400 | 24450 | 24450 | 24400 | 122 |
| 565 | 20240904 | 100500 | 1860023700 | 24450 | 24500 | 24500 | 24450 | 303 |
| 566 | 20240904 | 100400 | 1852614150 | 24500 | 24450 | 24500 | 24450 | 240 |
| 567 | 20240904 | 100300 | 1846746100 | 24450 | 24450 | 24500 | 24450 | 320 |
| 568 | 20240904 | 100200 | 1838918050 | 24450 | 24400 | 24450 | 24400 | 220 |
| 569 | 20240904 | 100100 | 1833549050 | 24450 | 24400 | 24450 | 24400 | 83 |
| 570 | 20240904 | 100000 | 1831521650 | 24400 | 24450 | 24450 | 24400 | 224 |
| 571 | 20240904 | 095900 | 1826045400 | 24450 | 24450 | 24450 | 24450 | 157 |
| 572 | 20240904 | 095800 | 1822206750 | 24450 | 24500 | 24500 | 24450 | 14 |
| 573 | 20240904 | 095700 | 1821864000 | 24500 | 24400 | 24500 | 24350 | 1401 |
| 574 | 20240904 | 095600 | 1787666900 | 24350 | 24350 | 24350 | 24300 | 939 |
| 575 | 20240904 | 095500 | 1764829250 | 24400 | 24350 | 24400 | 24350 | 305 |
| 576 | 20240904 | 095400 | 1757401450 | 24350 | 24350 | 24400 | 24350 | 316 |
| 577 | 20240904 | 095300 | 1749706450 | 24350 | 24350 | 24400 | 24350 | 64 |
| 578 | 20240904 | 095200 | 1748147850 | 24400 | 24350 | 24400 | 24350 | 42 |
| 579 | 20240904 | 095100 | 1747123500 | 24350 | 24400 | 24400 | 24350 | 324 |
| 580 | 20240904 | 095000 | 1739233800 | 24400 | 24400 | 24450 | 24350 | 518 |
| 581 | 20240904 | 094900 | 1726602100 | 24450 | 24350 | 24450 | 24350 | 273 |
| 582 | 20240904 | 094800 | 1719952050 | 24350 | 24450 | 24450 | 24350 | 131 |
| 583 | 20240904 | 094700 | 1716761500 | 24350 | 24500 | 24500 | 24350 | 1049 |
| 584 | 20240904 | 094600 | 1691181750 | 24500 | 24500 | 24500 | 24500 | 27 |
| 585 | 20240904 | 094500 | 1690520250 | 24500 | 24550 | 24550 | 24500 | 185 |
| 586 | 20240904 | 094400 | 1685987550 | 24600 | 24500 | 24600 | 24500 | 21 |
| 587 | 20240904 | 094300 | 1685471450 | 24450 | 24500 | 24600 | 24450 | 73 |
| 588 | 20240904 | 094200 | 1683685200 | 24500 | 24600 | 24600 | 24450 | 743 |
| 589 | 20240904 | 094100 | 1665449550 | 24600 | 24650 | 24650 | 24600 | 25 |
| 590 | 20240904 | 094000 | 1664834400 | 24650 | 24550 | 24650 | 24500 | 246 |
| 591 | 20240904 | 093900 | 1658802450 | 24550 | 24550 | 24550 | 24500 | 496 |
| 592 | 20240904 | 093800 | 1646635450 | 24550 | 24550 | 24650 | 24550 | 315 |
| 593 | 20240904 | 093700 | 1638896650 | 24650 | 24550 | 24650 | 24550 | 287 |
| 594 | 20240904 | 093600 | 1631850300 | 24550 | 24650 | 24650 | 24550 | 209 |
| 595 | 20240904 | 093500 | 1626708100 | 24650 | 24650 | 24700 | 24650 | 695 |
| 596 | 20240904 | 093400 | 1609568150 | 24650 | 24600 | 24650 | 24600 | 177 |
| 597 | 20240904 | 093300 | 1605213600 | 24550 | 24550 | 24600 | 24500 | 1024 |
| 598 | 20240904 | 093200 | 1580074150 | 24500 | 24400 | 24550 | 24400 | 1077 |
| 599 | 20240904 | 093100 | 1553729950 | 24400 | 24400 | 24400 | 24350 | 610 |
| 600 | 20240904 | 093000 | 1538870950 | 24400 | 24400 | 24400 | 24350 | 163 |
| 601 | 20240904 | 092900 | 1534895300 | 24400 | 24350 | 24400 | 24350 | 233 |
| 602 | 20240904 | 092800 | 1529220850 | 24350 | 24450 | 24450 | 24350 | 680 |
| 603 | 20240904 | 092700 | 1512651850 | 24450 | 24400 | 24450 | 24400 | 13 |
| 604 | 20240904 | 092600 | 1512334050 | 24400 | 24400 | 24400 | 24350 | 952 |
| 605 | 20240904 | 092500 | 1489110250 | 24400 | 24400 | 24400 | 24350 | 153 |
| 606 | 20240904 | 092400 | 1485380550 | 24400 | 24450 | 24550 | 24400 | 1118 |
| 607 | 20240904 | 092300 | 1458009950 | 24400 | 24350 | 24400 | 24300 | 1102 |
| 608 | 20240904 | 092200 | 1431182450 | 24300 | 24300 | 24300 | 24250 | 3469 |
| 609 | 20240904 | 092100 | 1347037100 | 24250 | 24300 | 24350 | 24250 | 1344 |
| 610 | 20240904 | 092000 | 1314394250 | 24300 | 24350 | 24350 | 24300 | 1322 |
| 611 | 20240904 | 091900 | 1282256150 | 24350 | 24350 | 24400 | 24300 | 210 |
| 612 | 20240904 | 091800 | 1277150100 | 24350 | 24400 | 24450 | 24350 | 1690 |
| 613 | 20240904 | 091700 | 1235859100 | 24400 | 24400 | 24450 | 24300 | 352 |
| 614 | 20240904 | 091600 | 1227277700 | 24400 | 24400 | 24400 | 24400 | 180 |
| 615 | 20240904 | 091500 | 1222885700 | 24300 | 24450 | 24450 | 24300 | 313 |
| 616 | 20240904 | 091400 | 1215250300 | 24450 | 24450 | 24450 | 24350 | 1808 |
| 617 | 20240904 | 091300 | 1171112850 | 24450 | 24350 | 24450 | 24250 | 3307 |
| 618 | 20240904 | 091200 | 1090561550 | 24350 | 24350 | 24350 | 24300 | 1252 |
| 619 | 20240904 | 091100 | 1060130300 | 24350 | 24250 | 24350 | 24250 | 145 |
| 620 | 20240904 | 091000 | 1056607800 | 24250 | 24300 | 24350 | 24200 | 1974 |
| 621 | 20240904 | 090900 | 1008680650 | 24250 | 24250 | 24250 | 24200 | 3685 |
| 622 | 20240904 | 090800 | 919329800 | 24200 | 24150 | 24200 | 24150 | 596 |
| 623 | 20240904 | 090700 | 904913550 | 24200 | 24150 | 24200 | 24100 | 3758 |
| 624 | 20240904 | 090600 | 814110200 | 24200 | 24200 | 24200 | 24050 | 4137 |
| 625 | 20240904 | 090500 | 714210000 | 24200 | 24200 | 24200 | 24150 | 2317 |
| 626 | 20240904 | 090400 | 658143600 | 24150 | 24050 | 24150 | 24000 | 2864 |
| 627 | 20240904 | 090300 | 589127500 | 24050 | 24000 | 24150 | 23800 | 3008 |
| 628 | 20240904 | 090200 | 516897750 | 24000 | 23850 | 24100 | 23850 | 3838 |
| 629 | 20240904 | 090100 | 424995700 | 23900 | 23700 | 23900 | 23700 | 2712 |
| 630 | 20240904 | 090000 | 360470950 | 23700 | 23650 | 23900 | 23600 | 15120 |