31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 184100 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 14628 |
| 3 | 20240905 | 184000 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20240905 | 183900 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20240905 | 183800 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20240905 | 183700 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20240905 | 183600 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20240905 | 183500 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20240905 | 183400 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20240905 | 183300 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20240905 | 183200 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20240905 | 183100 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20240905 | 183000 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20240905 | 182900 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20240905 | 182800 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20240905 | 182700 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20240905 | 182600 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20240905 | 182500 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20240905 | 182400 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20240905 | 182300 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20240905 | 182200 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20240905 | 182100 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20240905 | 182000 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20240905 | 181900 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20240905 | 181800 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20240905 | 181700 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20240905 | 181600 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20240905 | 181500 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20240905 | 181400 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20240905 | 181300 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20240905 | 181200 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20240905 | 181100 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 14628 |
| 33 | 20240905 | 181000 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20240905 | 180900 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20240905 | 180800 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20240905 | 180700 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20240905 | 180600 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20240905 | 180500 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20240905 | 180400 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20240905 | 180300 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20240905 | 180200 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20240905 | 180100 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20240905 | 180000 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20240905 | 175900 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20240905 | 175800 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20240905 | 175700 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20240905 | 175600 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20240905 | 175500 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20240905 | 175400 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20240905 | 175300 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20240905 | 175200 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20240905 | 175100 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20240905 | 175000 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20240905 | 174900 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20240905 | 174800 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20240905 | 174700 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20240905 | 174600 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20240905 | 174500 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20240905 | 174400 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20240905 | 174300 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20240905 | 174200 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20240905 | 174100 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 14628 |
| 63 | 20240905 | 174000 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20240905 | 173900 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20240905 | 173800 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20240905 | 173700 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20240905 | 173600 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20240905 | 173500 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20240905 | 173400 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20240905 | 173300 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20240905 | 173200 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20240905 | 173100 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20240905 | 173000 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20240905 | 172900 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20240905 | 172800 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20240905 | 172700 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20240905 | 172600 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20240905 | 172500 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20240905 | 172400 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20240905 | 172300 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20240905 | 172200 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20240905 | 172100 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20240905 | 172000 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20240905 | 171900 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20240905 | 171800 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20240905 | 171700 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20240905 | 171600 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20240905 | 171500 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20240905 | 171400 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20240905 | 171300 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20240905 | 171200 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20240905 | 171100 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 14628 |
| 93 | 20240905 | 171000 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20240905 | 170900 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20240905 | 170800 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20240905 | 170700 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20240905 | 170600 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20240905 | 170500 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20240905 | 170400 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20240905 | 170300 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20240905 | 170200 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20240905 | 170100 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20240905 | 170000 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20240905 | 165900 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20240905 | 165800 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20240905 | 165700 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20240905 | 165600 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20240905 | 165500 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20240905 | 165400 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20240905 | 165300 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20240905 | 165200 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20240905 | 165100 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20240905 | 165000 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20240905 | 164900 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20240905 | 164800 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20240905 | 164700 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20240905 | 164600 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20240905 | 164500 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20240905 | 164400 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20240905 | 164300 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20240905 | 164200 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20240905 | 164100 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 14628 |
| 123 | 20240905 | 164000 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20240905 | 163900 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20240905 | 163800 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20240905 | 163700 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20240905 | 163600 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20240905 | 163500 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20240905 | 163400 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20240905 | 163300 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20240905 | 163200 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20240905 | 163100 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20240905 | 163000 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20240905 | 162900 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20240905 | 162800 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20240905 | 162700 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20240905 | 162600 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20240905 | 162500 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20240905 | 162400 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20240905 | 162300 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20240905 | 162200 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20240905 | 162100 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20240905 | 162000 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20240905 | 161900 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20240905 | 161800 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20240905 | 161700 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20240905 | 161600 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20240905 | 161500 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20240905 | 161400 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20240905 | 161300 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20240905 | 161200 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20240905 | 161100 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 14628 |
| 153 | 20240905 | 161000 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20240905 | 160900 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20240905 | 160800 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20240905 | 160700 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20240905 | 160600 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20240905 | 160500 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20240905 | 160400 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20240905 | 160300 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20240905 | 160200 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20240905 | 160100 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20240905 | 160000 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20240905 | 155900 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20240905 | 155800 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20240905 | 155700 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20240905 | 155600 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20240905 | 155500 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20240905 | 155400 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20240905 | 155300 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20240905 | 155200 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20240905 | 155100 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20240905 | 155000 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20240905 | 154900 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20240905 | 154800 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20240905 | 154700 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20240905 | 154600 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20240905 | 154500 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20240905 | 154400 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20240905 | 154300 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20240905 | 154200 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20240905 | 154100 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 14628 |
| 183 | 20240905 | 154000 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20240905 | 153900 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20240905 | 153800 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20240905 | 153700 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20240905 | 153600 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20240905 | 153500 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20240905 | 153400 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20240905 | 153300 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20240905 | 153200 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20240905 | 153100 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20240905 | 153000 | 6467768600 | 24600 | 24600 | 24600 | 24600 | 14628 |
| 194 | 20240905 | 152900 | 6107919800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20240905 | 152800 | 6107919800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20240905 | 152700 | 6107919800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20240905 | 152600 | 6107919800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20240905 | 152500 | 6107919800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20240905 | 152400 | 6107919800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20240905 | 152300 | 6107919800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20240905 | 152200 | 6107919800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20240905 | 152100 | 6107919800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 203 | 20240905 | 152000 | 6107919800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 204 | 20240905 | 151900 | 6107919800 | 24600 | 24600 | 24650 | 24600 | 497 |
| 205 | 20240905 | 151800 | 6095693000 | 24600 | 24600 | 24650 | 24600 | 223 |
| 206 | 20240905 | 151700 | 6090201600 | 24600 | 24700 | 24700 | 24600 | 2668 |
| 207 | 20240905 | 151600 | 6024490200 | 24700 | 24650 | 24700 | 24650 | 4 |
| 208 | 20240905 | 151500 | 6024391450 | 24650 | 24650 | 24700 | 24650 | 55 |
| 209 | 20240905 | 151400 | 6023035650 | 24650 | 24650 | 24650 | 24600 | 2718 |
| 210 | 20240905 | 151300 | 5956042550 | 24650 | 24600 | 24650 | 24600 | 683 |
| 211 | 20240905 | 151200 | 5939207550 | 24650 | 24600 | 24650 | 24600 | 134 |
| 212 | 20240905 | 151100 | 5935906100 | 24650 | 24600 | 24650 | 24600 | 5 |
| 213 | 20240905 | 151000 | 5935783050 | 24600 | 24600 | 24650 | 24600 | 120 |
| 214 | 20240905 | 150900 | 5932831000 | 24650 | 24600 | 24650 | 24600 | 5 |
| 215 | 20240905 | 150800 | 5932707900 | 24600 | 24600 | 24600 | 24600 | 110 |
| 216 | 20240905 | 150700 | 5930001900 | 24650 | 24650 | 24650 | 24600 | 21 |
| 217 | 20240905 | 150600 | 5929485200 | 24600 | 24650 | 24750 | 24600 | 2869 |
| 218 | 20240905 | 150500 | 5858691750 | 24650 | 24650 | 24650 | 24600 | 2589 |
| 219 | 20240905 | 150400 | 5795002200 | 24600 | 24600 | 24650 | 24600 | 68 |
| 220 | 20240905 | 150300 | 5793329350 | 24650 | 24600 | 24650 | 24600 | 33 |
| 221 | 20240905 | 150200 | 5792517400 | 24600 | 24650 | 24650 | 24600 | 2017 |
| 222 | 20240905 | 150100 | 5742898600 | 24600 | 24600 | 24650 | 24600 | 195 |
| 223 | 20240905 | 150000 | 5738101350 | 24600 | 24600 | 24650 | 24600 | 167 |
| 224 | 20240905 | 145900 | 5733988000 | 24650 | 24650 | 24650 | 24600 | 146 |
| 225 | 20240905 | 145800 | 5730389200 | 24650 | 24550 | 24650 | 24550 | 75 |
| 226 | 20240905 | 145700 | 5728543850 | 24600 | 24600 | 24600 | 24600 | 1304 |
| 227 | 20240905 | 145600 | 5696465450 | 24650 | 24650 | 24650 | 24600 | 1762 |
| 228 | 20240905 | 145500 | 5653118250 | 24600 | 24650 | 24650 | 24600 | 110 |
| 229 | 20240905 | 145400 | 5650408900 | 24600 | 24600 | 24650 | 24600 | 1271 |
| 230 | 20240905 | 145300 | 5619118900 | 24600 | 24600 | 24650 | 24600 | 4415 |
| 231 | 20240905 | 145200 | 5510508100 | 24650 | 24650 | 24650 | 24600 | 896 |
| 232 | 20240905 | 145100 | 5488421750 | 24650 | 24600 | 24650 | 24600 | 10 |
| 233 | 20240905 | 145000 | 5488175600 | 24650 | 24650 | 24650 | 24600 | 269 |
| 234 | 20240905 | 144900 | 5481545950 | 24600 | 24600 | 24650 | 24600 | 36 |
| 235 | 20240905 | 144800 | 5480660300 | 24650 | 24600 | 24650 | 24600 | 6 |
| 236 | 20240905 | 144700 | 5480512600 | 24600 | 24650 | 24650 | 24600 | 47 |
| 237 | 20240905 | 144600 | 5479354200 | 24650 | 24600 | 24650 | 24600 | 9 |
| 238 | 20240905 | 144500 | 5479132600 | 24600 | 24600 | 24600 | 24600 | 20 |
| 239 | 20240905 | 144400 | 5478640600 | 24600 | 24700 | 24700 | 24600 | 790 |
| 240 | 20240905 | 144300 | 5459176950 | 24700 | 24700 | 24700 | 24650 | 13 |
| 241 | 20240905 | 144200 | 5458856050 | 24650 | 24650 | 24700 | 24650 | 201 |
| 242 | 20240905 | 144100 | 5453900700 | 24650 | 24600 | 24650 | 24600 | 1461 |
| 243 | 20240905 | 144000 | 5417887250 | 24600 | 24700 | 24700 | 24600 | 211 |
| 244 | 20240905 | 143900 | 5412685700 | 24700 | 24700 | 24700 | 24650 | 119 |
| 245 | 20240905 | 143800 | 5409752050 | 24600 | 24650 | 24650 | 24600 | 5 |
| 246 | 20240905 | 143700 | 5409628950 | 24600 | 24700 | 24700 | 24600 | 1772 |
| 247 | 20240905 | 143600 | 5366003400 | 24700 | 24700 | 24700 | 24650 | 24 |
| 248 | 20240905 | 143500 | 5365411600 | 24700 | 24650 | 24700 | 24650 | 2383 |
| 249 | 20240905 | 143400 | 5306670350 | 24600 | 24650 | 24650 | 24600 | 234 |
| 250 | 20240905 | 143300 | 5300902400 | 24650 | 24600 | 24650 | 24600 | 144 |
| 251 | 20240905 | 143200 | 5297359100 | 24650 | 24650 | 24650 | 24600 | 1550 |
| 252 | 20240905 | 143100 | 5259228000 | 24600 | 24600 | 24650 | 24600 | 149 |
| 253 | 20240905 | 143000 | 5255560550 | 24600 | 24650 | 24650 | 24600 | 51 |
| 254 | 20240905 | 142900 | 5254304400 | 24650 | 24600 | 24650 | 24600 | 24 |
| 255 | 20240905 | 142800 | 5253713950 | 24650 | 24650 | 24650 | 24600 | 72 |
| 256 | 20240905 | 142700 | 5251940750 | 24600 | 24600 | 24650 | 24600 | 19 |
| 257 | 20240905 | 142600 | 5251473050 | 24600 | 24650 | 24650 | 24600 | 29 |
| 258 | 20240905 | 142500 | 5250759500 | 24600 | 24600 | 24600 | 24600 | 6 |
| 259 | 20240905 | 142400 | 5250611900 | 24650 | 24600 | 24650 | 24600 | 1066 |
| 260 | 20240905 | 142300 | 5224385550 | 24600 | 24600 | 24650 | 24600 | 515 |
| 261 | 20240905 | 142200 | 5211716450 | 24600 | 24600 | 24650 | 24600 | 38 |
| 262 | 20240905 | 142100 | 5210781600 | 24650 | 24650 | 24650 | 24650 | 35 |
| 263 | 20240905 | 142000 | 5209918850 | 24650 | 24600 | 24650 | 24600 | 8 |
| 264 | 20240905 | 141900 | 5209721900 | 24650 | 24600 | 24650 | 24600 | 192 |
| 265 | 20240905 | 141800 | 5204998500 | 24650 | 24650 | 24650 | 24600 | 42 |
| 266 | 20240905 | 141700 | 5203963400 | 24600 | 24700 | 24700 | 24600 | 580 |
| 267 | 20240905 | 141600 | 5189666350 | 24650 | 24650 | 24650 | 24600 | 696 |
| 268 | 20240905 | 141500 | 5172514100 | 24600 | 24600 | 24650 | 24600 | 181 |
| 269 | 20240905 | 141400 | 5168054650 | 24600 | 24600 | 24650 | 24600 | 4761 |
| 270 | 20240905 | 141300 | 5050927700 | 24600 | 24650 | 24650 | 24600 | 11 |
| 271 | 20240905 | 141200 | 5050656800 | 24600 | 24600 | 24650 | 24550 | 1464 |
| 272 | 20240905 | 141100 | 5014642550 | 24600 | 24550 | 24600 | 24550 | 470 |
| 273 | 20240905 | 141000 | 5003103800 | 24600 | 24600 | 24600 | 24550 | 408 |
| 274 | 20240905 | 140900 | 4993068300 | 24550 | 24550 | 24600 | 24550 | 382 |
| 275 | 20240905 | 140800 | 4983671350 | 24600 | 24600 | 24600 | 24550 | 50 |
| 276 | 20240905 | 140700 | 4982441650 | 24550 | 24550 | 24600 | 24550 | 411 |
| 277 | 20240905 | 140600 | 4972331900 | 24550 | 24600 | 24600 | 24550 | 138 |
| 278 | 20240905 | 140500 | 4968942500 | 24550 | 24600 | 24600 | 24550 | 4083 |
| 279 | 20240905 | 140400 | 4868501000 | 24650 | 24600 | 24650 | 24600 | 1015 |
| 280 | 20240905 | 140300 | 4843531150 | 24650 | 24650 | 24650 | 24600 | 707 |
| 281 | 20240905 | 140200 | 4826103650 | 24600 | 24650 | 24650 | 24600 | 312 |
| 282 | 20240905 | 140100 | 4818413050 | 24700 | 24650 | 24700 | 24600 | 1820 |
| 283 | 20240905 | 140000 | 4773550250 | 24650 | 24600 | 24650 | 24600 | 576 |
| 284 | 20240905 | 135900 | 4759364800 | 24600 | 24650 | 24650 | 24600 | 143 |
| 285 | 20240905 | 135800 | 4755840150 | 24650 | 24700 | 24700 | 24650 | 3788 |
| 286 | 20240905 | 135700 | 4662465750 | 24700 | 24650 | 24700 | 24650 | 31 |
| 287 | 20240905 | 135600 | 4661701500 | 24650 | 24650 | 24700 | 24650 | 84 |
| 288 | 20240905 | 135500 | 4659628750 | 24700 | 24650 | 24700 | 24650 | 14 |
| 289 | 20240905 | 135400 | 4659283150 | 24700 | 24700 | 24700 | 24650 | 487 |
| 290 | 20240905 | 135300 | 4647278300 | 24650 | 24700 | 24700 | 24650 | 456 |
| 291 | 20240905 | 135200 | 4636037750 | 24650 | 24650 | 24700 | 24650 | 41 |
| 292 | 20240905 | 135100 | 4635025250 | 24650 | 24700 | 24700 | 24650 | 24 |
| 293 | 20240905 | 135000 | 4634432650 | 24700 | 24700 | 24700 | 24700 | 60 |
| 294 | 20240905 | 134900 | 4632950650 | 24650 | 24700 | 24700 | 24650 | 50 |
| 295 | 20240905 | 134800 | 4631716050 | 24700 | 24650 | 24700 | 24650 | 307 |
| 296 | 20240905 | 134700 | 4624135450 | 24650 | 24700 | 24700 | 24650 | 5 |
| 297 | 20240905 | 134600 | 4624012000 | 24700 | 24700 | 24700 | 24650 | 844 |
| 298 | 20240905 | 134500 | 4603165500 | 24700 | 24700 | 24700 | 24650 | 998 |
| 299 | 20240905 | 134400 | 4578538650 | 24700 | 24650 | 24700 | 24650 | 141 |
| 300 | 20240905 | 134300 | 4575057600 | 24650 | 24650 | 24700 | 24650 | 526 |
| 301 | 20240905 | 134200 | 4562065550 | 24700 | 24650 | 24700 | 24650 | 5 |
| 302 | 20240905 | 134100 | 4561942200 | 24700 | 24650 | 24700 | 24650 | 35 |
| 303 | 20240905 | 134000 | 4561077850 | 24650 | 24650 | 24700 | 24650 | 78 |
| 304 | 20240905 | 133900 | 4559153400 | 24700 | 24700 | 24700 | 24650 | 432 |
| 305 | 20240905 | 133800 | 4548483950 | 24700 | 24700 | 24700 | 24650 | 84 |
| 306 | 20240905 | 133700 | 4546409350 | 24700 | 24700 | 24700 | 24650 | 1419 |
| 307 | 20240905 | 133600 | 4511360100 | 24700 | 24700 | 24700 | 24650 | 65 |
| 308 | 20240905 | 133500 | 4509754950 | 24650 | 24650 | 24700 | 24650 | 44 |
| 309 | 20240905 | 133400 | 4508670300 | 24700 | 24700 | 24700 | 24650 | 75 |
| 310 | 20240905 | 133300 | 4506817950 | 24700 | 24700 | 24700 | 24650 | 84 |
| 311 | 20240905 | 133200 | 4504743250 | 24650 | 24700 | 24700 | 24650 | 2309 |
| 312 | 20240905 | 133100 | 4447712700 | 24700 | 24700 | 24700 | 24650 | 1331 |
| 313 | 20240905 | 133000 | 4414902500 | 24650 | 24650 | 24700 | 24650 | 39 |
| 314 | 20240905 | 132900 | 4413939350 | 24700 | 24650 | 24700 | 24650 | 55 |
| 315 | 20240905 | 132800 | 4412581950 | 24650 | 24650 | 24700 | 24650 | 7 |
| 316 | 20240905 | 132700 | 4412409250 | 24700 | 24700 | 24700 | 24650 | 63 |
| 317 | 20240905 | 132600 | 4410853600 | 24700 | 24650 | 24700 | 24650 | 68 |
| 318 | 20240905 | 132500 | 4409175550 | 24650 | 24650 | 24650 | 24650 | 34 |
| 319 | 20240905 | 132400 | 4408337450 | 24700 | 24650 | 24700 | 24650 | 217 |
| 320 | 20240905 | 132300 | 4402977600 | 24650 | 24700 | 24700 | 24650 | 12 |
| 321 | 20240905 | 132200 | 4402681350 | 24700 | 24700 | 24700 | 24650 | 17 |
| 322 | 20240905 | 132100 | 4402261500 | 24650 | 24700 | 24700 | 24650 | 71 |
| 323 | 20240905 | 132000 | 4400510950 | 24700 | 24650 | 24700 | 24650 | 150 |
| 324 | 20240905 | 131900 | 4396808350 | 24700 | 24700 | 24700 | 24700 | 8 |
| 325 | 20240905 | 131800 | 4396610750 | 24650 | 24700 | 24700 | 24650 | 252 |
| 326 | 20240905 | 131700 | 4390389000 | 24700 | 24650 | 24700 | 24650 | 245 |
| 327 | 20240905 | 131600 | 4384347650 | 24700 | 24700 | 24700 | 24650 | 7 |
| 328 | 20240905 | 131500 | 4384174800 | 24650 | 24650 | 24700 | 24650 | 38 |
| 329 | 20240905 | 131400 | 4383238050 | 24700 | 24650 | 24700 | 24650 | 149 |
| 330 | 20240905 | 131300 | 4379561700 | 24650 | 24650 | 24700 | 24650 | 10 |
| 331 | 20240905 | 131200 | 4379314850 | 24700 | 24650 | 24700 | 24650 | 1807 |
| 332 | 20240905 | 131100 | 4334771800 | 24650 | 24700 | 24700 | 24600 | 698 |
| 333 | 20240905 | 131000 | 4317560100 | 24650 | 24700 | 24700 | 24650 | 10 |
| 334 | 20240905 | 130900 | 4317313250 | 24650 | 24700 | 24700 | 24650 | 35 |
| 335 | 20240905 | 130800 | 4316450350 | 24650 | 24650 | 24750 | 24650 | 40 |
| 336 | 20240905 | 130700 | 4315460600 | 24700 | 24650 | 24700 | 24650 | 18 |
| 337 | 20240905 | 130600 | 4315016750 | 24650 | 24700 | 24750 | 24650 | 1210 |
| 338 | 20240905 | 130500 | 4285174200 | 24750 | 24650 | 24750 | 24650 | 7829 |
| 339 | 20240905 | 130400 | 4091914150 | 24650 | 24700 | 24700 | 24650 | 2021 |
| 340 | 20240905 | 130300 | 4042096000 | 24650 | 24650 | 24650 | 24650 | 18 |
| 341 | 20240905 | 130200 | 4041652300 | 24650 | 24650 | 24700 | 24650 | 25 |
| 342 | 20240905 | 130100 | 4041035850 | 24650 | 24650 | 24650 | 24600 | 440 |
| 343 | 20240905 | 130000 | 4030190050 | 24650 | 24700 | 24700 | 24650 | 269 |
| 344 | 20240905 | 125900 | 4023559000 | 24650 | 24700 | 24700 | 24650 | 250 |
| 345 | 20240905 | 125800 | 4017384050 | 24700 | 24650 | 24750 | 24650 | 537 |
| 346 | 20240905 | 125700 | 4004136200 | 24650 | 24700 | 24700 | 24650 | 51 |
| 347 | 20240905 | 125600 | 4002878300 | 24700 | 24650 | 24700 | 24650 | 134 |
| 348 | 20240905 | 125500 | 3999568650 | 24700 | 24650 | 24700 | 24650 | 267 |
| 349 | 20240905 | 125400 | 3992985000 | 24700 | 24650 | 24700 | 24650 | 1224 |
| 350 | 20240905 | 125300 | 3962752250 | 24650 | 24600 | 24700 | 24600 | 1826 |
| 351 | 20240905 | 125200 | 3917742300 | 24650 | 24650 | 24650 | 24600 | 5191 |
| 352 | 20240905 | 125100 | 3789939900 | 24650 | 24750 | 24750 | 24650 | 6397 |
| 353 | 20240905 | 125000 | 3631981100 | 24750 | 24700 | 24750 | 24700 | 6 |
| 354 | 20240905 | 124900 | 3631832750 | 24700 | 24750 | 24750 | 24700 | 81 |
| 355 | 20240905 | 124800 | 3629829200 | 24750 | 24750 | 24750 | 24700 | 122 |
| 356 | 20240905 | 124700 | 3626810150 | 24700 | 24700 | 24750 | 24700 | 2406 |
| 357 | 20240905 | 124600 | 3567365650 | 24700 | 24750 | 24750 | 24700 | 427 |
| 358 | 20240905 | 124500 | 3556815300 | 24750 | 24700 | 24750 | 24700 | 438 |
| 359 | 20240905 | 124400 | 3545975050 | 24700 | 24700 | 24750 | 24700 | 7 |
| 360 | 20240905 | 124300 | 3545801900 | 24750 | 24700 | 24750 | 24700 | 510 |
| 361 | 20240905 | 124200 | 3533180700 | 24750 | 24750 | 24750 | 24700 | 74 |
| 362 | 20240905 | 124100 | 3531349300 | 24750 | 24700 | 24750 | 24700 | 136 |
| 363 | 20240905 | 124000 | 3527984950 | 24700 | 24750 | 24750 | 24700 | 16 |
| 364 | 20240905 | 123900 | 3527589350 | 24700 | 24750 | 24750 | 24700 | 72 |
| 365 | 20240905 | 123800 | 3525809150 | 24700 | 24750 | 24750 | 24700 | 114 |
| 366 | 20240905 | 123700 | 3522987750 | 24750 | 24750 | 24750 | 24700 | 264 |
| 367 | 20240905 | 123600 | 3516454050 | 24750 | 24750 | 24800 | 24750 | 3554 |
| 368 | 20240905 | 123500 | 3428490650 | 24750 | 24750 | 24800 | 24750 | 428 |
| 369 | 20240905 | 123400 | 3417897550 | 24750 | 24800 | 24800 | 24750 | 16 |
| 370 | 20240905 | 123300 | 3417501450 | 24750 | 24800 | 24800 | 24750 | 43 |
| 371 | 20240905 | 123200 | 3416435150 | 24800 | 24750 | 24800 | 24750 | 51 |
| 372 | 20240905 | 123100 | 3415172500 | 24750 | 24750 | 24800 | 24750 | 145 |
| 373 | 20240905 | 123000 | 3411578650 | 24800 | 24750 | 24800 | 24750 | 141 |
| 374 | 20240905 | 122900 | 3408088800 | 24800 | 24800 | 24800 | 24750 | 189 |
| 375 | 20240905 | 122800 | 3403409250 | 24800 | 24750 | 24800 | 24750 | 24 |
| 376 | 20240905 | 122700 | 3402814450 | 24750 | 24750 | 24800 | 24750 | 135 |
| 377 | 20240905 | 122600 | 3399466950 | 24750 | 24750 | 24800 | 24750 | 39 |
| 378 | 20240905 | 122500 | 3398499900 | 24750 | 24800 | 24800 | 24750 | 6 |
| 379 | 20240905 | 122400 | 3398351200 | 24750 | 24800 | 24800 | 24750 | 145 |
| 380 | 20240905 | 122300 | 3394757900 | 24750 | 24750 | 24800 | 24700 | 5727 |
| 381 | 20240905 | 122200 | 3252999850 | 24750 | 24750 | 24800 | 24750 | 20 |
| 382 | 20240905 | 122100 | 3252504200 | 24750 | 24750 | 24800 | 24750 | 187 |
| 383 | 20240905 | 122000 | 3247875850 | 24750 | 24750 | 24800 | 24750 | 1052 |
| 384 | 20240905 | 121900 | 3221837050 | 24750 | 24750 | 24800 | 24750 | 819 |
| 385 | 20240905 | 121800 | 3201531650 | 24800 | 24800 | 24800 | 24750 | 127 |
| 386 | 20240905 | 121700 | 3198387300 | 24800 | 24800 | 24800 | 24750 | 42 |
| 387 | 20240905 | 121600 | 3197345800 | 24800 | 24750 | 24800 | 24750 | 47 |
| 388 | 20240905 | 121500 | 3196182000 | 24750 | 24800 | 24800 | 24750 | 167 |
| 389 | 20240905 | 121400 | 3192044650 | 24750 | 24750 | 24750 | 24750 | 33 |
| 390 | 20240905 | 121300 | 3191227900 | 24800 | 24800 | 24800 | 24750 | 552 |
| 391 | 20240905 | 121200 | 3177560500 | 24750 | 24800 | 24800 | 24750 | 93 |
| 392 | 20240905 | 121100 | 3175255950 | 24800 | 24800 | 24800 | 24750 | 30 |
| 393 | 20240905 | 121000 | 3174512100 | 24750 | 24800 | 24800 | 24750 | 49 |
| 394 | 20240905 | 120900 | 3173297300 | 24750 | 24800 | 24800 | 24750 | 5890 |
| 395 | 20240905 | 120800 | 3027253550 | 24800 | 24850 | 24850 | 24800 | 92 |
| 396 | 20240905 | 120700 | 3024967550 | 24850 | 24850 | 24850 | 24800 | 78 |
| 397 | 20240905 | 120600 | 3023029300 | 24850 | 24800 | 24850 | 24800 | 45 |
| 398 | 20240905 | 120500 | 3021913050 | 24800 | 24800 | 24850 | 24800 | 84 |
| 399 | 20240905 | 120400 | 3019825750 | 24850 | 24800 | 24850 | 24800 | 87 |
| 400 | 20240905 | 120300 | 3017664350 | 24800 | 24800 | 24850 | 24800 | 77 |
| 401 | 20240905 | 120200 | 3015754350 | 24850 | 24800 | 24850 | 24800 | 33 |
| 402 | 20240905 | 120100 | 3014935350 | 24800 | 24850 | 24850 | 24800 | 144 |
| 403 | 20240905 | 120000 | 3011357100 | 24850 | 24800 | 24850 | 24800 | 13 |
| 404 | 20240905 | 115900 | 3011034200 | 24800 | 24800 | 24850 | 24800 | 244 |
| 405 | 20240905 | 115800 | 3004972250 | 24800 | 24800 | 24850 | 24800 | 61 |
| 406 | 20240905 | 115700 | 3003458800 | 24850 | 24800 | 24850 | 24800 | 1089 |
| 407 | 20240905 | 115600 | 2976447800 | 24800 | 24800 | 24850 | 24800 | 1252 |
| 408 | 20240905 | 115500 | 2945391400 | 24800 | 24850 | 24850 | 24800 | 458 |
| 409 | 20240905 | 115400 | 2934010600 | 24900 | 24850 | 24900 | 24850 | 580 |
| 410 | 20240905 | 115300 | 2919594050 | 24900 | 24850 | 24900 | 24850 | 7 |
| 411 | 20240905 | 115200 | 2919420000 | 24850 | 24900 | 24900 | 24850 | 55 |
| 412 | 20240905 | 115100 | 2918051650 | 24850 | 24850 | 24900 | 24850 | 94 |
| 413 | 20240905 | 115000 | 2915713750 | 24900 | 24850 | 24900 | 24850 | 26 |
| 414 | 20240905 | 114900 | 2915066500 | 24900 | 24900 | 24900 | 24850 | 15 |
| 415 | 20240905 | 114800 | 2914693050 | 24850 | 24850 | 24900 | 24850 | 41 |
| 416 | 20240905 | 114700 | 2913672350 | 24900 | 24850 | 24900 | 24850 | 1012 |
| 417 | 20240905 | 114600 | 2888524000 | 24850 | 24850 | 24900 | 24850 | 47 |
| 418 | 20240905 | 114500 | 2887354000 | 24850 | 24900 | 24900 | 24850 | 41 |
| 419 | 20240905 | 114400 | 2886333250 | 24850 | 24850 | 24900 | 24800 | 68 |
| 420 | 20240905 | 114300 | 2884644900 | 24800 | 24800 | 24850 | 24800 | 1163 |
| 421 | 20240905 | 114200 | 2855795650 | 24800 | 24900 | 24900 | 24800 | 680 |
| 422 | 20240905 | 114100 | 2838897700 | 24900 | 24900 | 24900 | 24850 | 40 |
| 423 | 20240905 | 114000 | 2837901750 | 24900 | 24850 | 24900 | 24850 | 11 |
| 424 | 20240905 | 113900 | 2837628200 | 24850 | 24850 | 24850 | 24850 | 1 |
| 425 | 20240905 | 113800 | 2837603350 | 24900 | 24800 | 24900 | 24800 | 851 |
| 426 | 20240905 | 113700 | 2816454350 | 24800 | 24850 | 24850 | 24800 | 121 |
| 427 | 20240905 | 113600 | 2813450450 | 24850 | 24850 | 24900 | 24850 | 50 |
| 428 | 20240905 | 113500 | 2812207800 | 24850 | 24850 | 24900 | 24850 | 570 |
| 429 | 20240905 | 113400 | 2798041400 | 24850 | 24850 | 24900 | 24850 | 578 |
| 430 | 20240905 | 113300 | 2783678050 | 24850 | 24850 | 24900 | 24850 | 31 |
| 431 | 20240905 | 113200 | 2782907550 | 24900 | 24900 | 24900 | 24850 | 71 |
| 432 | 20240905 | 113100 | 2781139850 | 24900 | 24850 | 24900 | 24850 | 1962 |
| 433 | 20240905 | 113000 | 2732384000 | 24800 | 24800 | 24800 | 24800 | 46 |
| 434 | 20240905 | 112900 | 2731243200 | 24800 | 24850 | 24850 | 24800 | 68 |
| 435 | 20240905 | 112800 | 2729554200 | 24800 | 24850 | 24850 | 24800 | 123 |
| 436 | 20240905 | 112700 | 2726503550 | 24800 | 24850 | 24850 | 24800 | 43 |
| 437 | 20240905 | 112600 | 2725436950 | 24800 | 24850 | 24850 | 24800 | 199 |
| 438 | 20240905 | 112500 | 2720499600 | 24800 | 24800 | 24850 | 24800 | 29 |
| 439 | 20240905 | 112400 | 2719779700 | 24800 | 24850 | 24850 | 24800 | 36 |
| 440 | 20240905 | 112300 | 2718886700 | 24800 | 24800 | 24850 | 24800 | 67 |
| 441 | 20240905 | 112200 | 2717222500 | 24850 | 24800 | 24850 | 24800 | 58 |
| 442 | 20240905 | 112100 | 2715781350 | 24850 | 24800 | 24850 | 24800 | 10 |
| 443 | 20240905 | 112000 | 2715533000 | 24800 | 24800 | 24850 | 24800 | 154 |
| 444 | 20240905 | 111900 | 2711711300 | 24850 | 24800 | 24850 | 24800 | 70 |
| 445 | 20240905 | 111800 | 2709973500 | 24850 | 24800 | 24850 | 24750 | 73 |
| 446 | 20240905 | 111700 | 2708165800 | 24850 | 24800 | 24850 | 24750 | 1513 |
| 447 | 20240905 | 111600 | 2670647350 | 24800 | 24800 | 24850 | 24800 | 310 |
| 448 | 20240905 | 111500 | 2662956350 | 24800 | 24850 | 24900 | 24800 | 582 |
| 449 | 20240905 | 111400 | 2648517250 | 24850 | 24850 | 24900 | 24850 | 296 |
| 450 | 20240905 | 111300 | 2641161450 | 24850 | 24900 | 24900 | 24800 | 5991 |
| 451 | 20240905 | 111200 | 2492103100 | 24900 | 24900 | 24950 | 24900 | 285 |
| 452 | 20240905 | 111100 | 2485006550 | 24900 | 24900 | 24950 | 24900 | 359 |
| 453 | 20240905 | 111000 | 2476062150 | 24900 | 24900 | 24950 | 24900 | 634 |
| 454 | 20240905 | 110900 | 2460273600 | 24900 | 24950 | 24950 | 24900 | 2272 |
| 455 | 20240905 | 110800 | 2403597250 | 24950 | 24950 | 25000 | 24950 | 96 |
| 456 | 20240905 | 110700 | 2401201550 | 24950 | 25000 | 25000 | 24950 | 5 |
| 457 | 20240905 | 110600 | 2401076750 | 25000 | 25000 | 25050 | 24950 | 1017 |
| 458 | 20240905 | 110500 | 2375652500 | 25000 | 24950 | 25000 | 24950 | 19 |
| 459 | 20240905 | 110400 | 2375178250 | 24950 | 24950 | 25000 | 24900 | 838 |
| 460 | 20240905 | 110300 | 2354270450 | 24950 | 25000 | 25000 | 24950 | 493 |
| 461 | 20240905 | 110200 | 2341967550 | 24950 | 24950 | 25000 | 24950 | 955 |
| 462 | 20240905 | 110100 | 2318136100 | 24950 | 25000 | 25050 | 24950 | 2085 |
| 463 | 20240905 | 110000 | 2266059700 | 25000 | 25050 | 25050 | 25000 | 207 |
| 464 | 20240905 | 105900 | 2260882850 | 25000 | 25100 | 25100 | 25000 | 13358 |
| 465 | 20240905 | 105800 | 1926325250 | 25100 | 25100 | 25100 | 25050 | 140 |
| 466 | 20240905 | 105700 | 1922814500 | 25100 | 25050 | 25100 | 25050 | 81 |
| 467 | 20240905 | 105600 | 1920782000 | 25050 | 25100 | 25100 | 25050 | 2 |
| 468 | 20240905 | 105500 | 1920731850 | 25100 | 25050 | 25100 | 25050 | 1163 |
| 469 | 20240905 | 105400 | 1891541700 | 25100 | 25100 | 25100 | 25050 | 62 |
| 470 | 20240905 | 105300 | 1889986700 | 25100 | 25050 | 25100 | 25050 | 3 |
| 471 | 20240905 | 105200 | 1889911450 | 25050 | 25050 | 25100 | 25050 | 181 |
| 472 | 20240905 | 105100 | 1885371000 | 25100 | 25100 | 25150 | 25050 | 374 |
| 473 | 20240905 | 105000 | 1875984100 | 25150 | 25150 | 25150 | 25100 | 38 |
| 474 | 20240905 | 104900 | 1875028450 | 25100 | 25100 | 25100 | 25100 | 144 |
| 475 | 20240905 | 104800 | 1871414050 | 25150 | 25150 | 25200 | 25150 | 154 |
| 476 | 20240905 | 104700 | 1867540800 | 25150 | 25150 | 25200 | 25150 | 57 |
| 477 | 20240905 | 104600 | 1866105450 | 25150 | 25150 | 25200 | 25150 | 528 |
| 478 | 20240905 | 104500 | 1852826150 | 25150 | 25150 | 25150 | 25100 | 2022 |
| 479 | 20240905 | 104400 | 1802030150 | 25150 | 25100 | 25150 | 25100 | 269 |
| 480 | 20240905 | 104300 | 1795274150 | 25100 | 25100 | 25150 | 25100 | 3114 |
| 481 | 20240905 | 104200 | 1717112700 | 25150 | 25150 | 25150 | 25100 | 148 |
| 482 | 20240905 | 104100 | 1713395800 | 25150 | 25150 | 25150 | 25100 | 75 |
| 483 | 20240905 | 104000 | 1711511300 | 25100 | 25150 | 25150 | 25100 | 125 |
| 484 | 20240905 | 103900 | 1708373550 | 25150 | 25150 | 25150 | 25150 | 2 |
| 485 | 20240905 | 103800 | 1708323250 | 25150 | 25150 | 25150 | 25100 | 725 |
| 486 | 20240905 | 103700 | 1690123850 | 25100 | 25100 | 25150 | 25100 | 202 |
| 487 | 20240905 | 103600 | 1685053450 | 25100 | 25150 | 25150 | 25100 | 3 |
| 488 | 20240905 | 103500 | 1684978100 | 25100 | 25150 | 25150 | 25100 | 105 |
| 489 | 20240905 | 103400 | 1682342500 | 25150 | 25100 | 25150 | 25100 | 262 |
| 490 | 20240905 | 103300 | 1675764400 | 25100 | 25150 | 25150 | 25100 | 4 |
| 491 | 20240905 | 103200 | 1675663850 | 25150 | 25100 | 25150 | 25100 | 16 |
| 492 | 20240905 | 103100 | 1675261950 | 25100 | 25150 | 25150 | 25100 | 42 |
| 493 | 20240905 | 103000 | 1674205900 | 25100 | 25100 | 25150 | 25100 | 8 |
| 494 | 20240905 | 102900 | 1674004850 | 25150 | 25100 | 25150 | 25100 | 3 |
| 495 | 20240905 | 102800 | 1673929450 | 25150 | 25150 | 25150 | 25100 | 137 |
| 496 | 20240905 | 102700 | 1670486700 | 25150 | 25150 | 25150 | 25150 | 2 |
| 497 | 20240905 | 102600 | 1670436400 | 25150 | 25100 | 25150 | 25100 | 781 |
| 498 | 20240905 | 102500 | 1650831300 | 25150 | 25150 | 25150 | 25150 | 166 |
| 499 | 20240905 | 102400 | 1646656400 | 25150 | 25150 | 25150 | 25150 | 3 |
| 500 | 20240905 | 102300 | 1646580950 | 25100 | 25150 | 25150 | 25100 | 1030 |
| 501 | 20240905 | 102200 | 1620677950 | 25100 | 25150 | 25150 | 25100 | 39 |
| 502 | 20240905 | 102100 | 1619697200 | 25100 | 25150 | 25150 | 25100 | 112 |
| 503 | 20240905 | 102000 | 1616885400 | 25150 | 25100 | 25150 | 25100 | 5404 |
| 504 | 20240905 | 101900 | 1481244950 | 25100 | 25100 | 25150 | 25100 | 204 |
| 505 | 20240905 | 101800 | 1476114500 | 25100 | 25150 | 25150 | 25100 | 61 |
| 506 | 20240905 | 101700 | 1474583350 | 25150 | 25100 | 25150 | 25100 | 177 |
| 507 | 20240905 | 101600 | 1470139300 | 25150 | 25100 | 25150 | 25100 | 423 |
| 508 | 20240905 | 101500 | 1459501000 | 25100 | 25150 | 25150 | 25100 | 33 |
| 509 | 20240905 | 101400 | 1458671150 | 25150 | 25150 | 25200 | 25150 | 1265 |
| 510 | 20240905 | 101300 | 1426855850 | 25200 | 25200 | 25200 | 25200 | 2 |
| 511 | 20240905 | 101200 | 1426805450 | 25150 | 25150 | 25150 | 25150 | 742 |
| 512 | 20240905 | 101100 | 1408144150 | 25150 | 25150 | 25200 | 25150 | 267 |
| 513 | 20240905 | 101000 | 1401429050 | 25150 | 25200 | 25200 | 25150 | 36 |
| 514 | 20240905 | 100900 | 1400523550 | 25200 | 25150 | 25200 | 25150 | 14 |
| 515 | 20240905 | 100800 | 1400171100 | 25150 | 25200 | 25200 | 25150 | 964 |
| 516 | 20240905 | 100700 | 1375878400 | 25250 | 25200 | 25250 | 25200 | 980 |
| 517 | 20240905 | 100600 | 1351182300 | 25200 | 25200 | 25200 | 25200 | 4 |
| 518 | 20240905 | 100500 | 1351081500 | 25200 | 25200 | 25250 | 25200 | 111 |
| 519 | 20240905 | 100400 | 1348284200 | 25250 | 25250 | 25250 | 25200 | 48 |
| 520 | 20240905 | 100300 | 1347072500 | 25200 | 25150 | 25250 | 25150 | 2360 |
| 521 | 20240905 | 100200 | 1287614000 | 25150 | 25200 | 25200 | 25150 | 1101 |
| 522 | 20240905 | 100100 | 1259922400 | 25200 | 25200 | 25200 | 25150 | 66 |
| 523 | 20240905 | 100000 | 1258261800 | 25150 | 25200 | 25200 | 25150 | 260 |
| 524 | 20240905 | 095900 | 1251712050 | 25150 | 25200 | 25200 | 25150 | 68 |
| 525 | 20240905 | 095800 | 1250001750 | 25150 | 25150 | 25150 | 25150 | 1537 |
| 526 | 20240905 | 095700 | 1211346200 | 25150 | 25150 | 25150 | 25150 | 2 |
| 527 | 20240905 | 095600 | 1211295900 | 25100 | 25150 | 25150 | 25100 | 118 |
| 528 | 20240905 | 095500 | 1208328250 | 25150 | 25100 | 25150 | 25100 | 5 |
| 529 | 20240905 | 095400 | 1208202650 | 25100 | 25200 | 25200 | 25100 | 3100 |
| 530 | 20240905 | 095300 | 1130211600 | 25200 | 25150 | 25200 | 25150 | 199 |
| 531 | 20240905 | 095200 | 1125201900 | 25200 | 25050 | 25200 | 25050 | 2616 |
| 532 | 20240905 | 095100 | 1059470350 | 25100 | 25050 | 25100 | 25050 | 358 |
| 533 | 20240905 | 095000 | 1050497450 | 25050 | 25050 | 25100 | 25050 | 612 |
| 534 | 20240905 | 094900 | 1035166800 | 25050 | 25050 | 25050 | 25050 | 76 |
| 535 | 20240905 | 094800 | 1033263000 | 25050 | 25050 | 25050 | 25050 | 99 |
| 536 | 20240905 | 094700 | 1030783050 | 25050 | 25050 | 25100 | 25050 | 22 |
| 537 | 20240905 | 094600 | 1030231900 | 25050 | 25050 | 25100 | 25050 | 1935 |
| 538 | 20240905 | 094500 | 981760100 | 25000 | 25050 | 25050 | 25000 | 686 |
| 539 | 20240905 | 094400 | 964575850 | 25050 | 25050 | 25050 | 25050 | 281 |
| 540 | 20240905 | 094300 | 957536800 | 25050 | 25050 | 25050 | 25050 | 2132 |
| 541 | 20240905 | 094200 | 904130200 | 25100 | 25100 | 25100 | 25050 | 161 |
| 542 | 20240905 | 094100 | 900094100 | 25100 | 25050 | 25100 | 25050 | 207 |
| 543 | 20240905 | 094000 | 894903600 | 25050 | 25050 | 25150 | 25050 | 2941 |
| 544 | 20240905 | 093900 | 821097550 | 25050 | 25050 | 25050 | 25050 | 208 |
| 545 | 20240905 | 093800 | 815887150 | 25050 | 25050 | 25050 | 25050 | 82 |
| 546 | 20240905 | 093700 | 813833050 | 25050 | 25050 | 25050 | 25050 | 93 |
| 547 | 20240905 | 093600 | 811503400 | 25050 | 25100 | 25100 | 25050 | 1514 |
| 548 | 20240905 | 093500 | 773571700 | 25100 | 25100 | 25100 | 25050 | 269 |
| 549 | 20240905 | 093400 | 766824800 | 25100 | 25100 | 25100 | 25050 | 81 |
| 550 | 20240905 | 093300 | 764791750 | 25050 | 25050 | 25050 | 25050 | 1733 |
| 551 | 20240905 | 093200 | 721380100 | 25050 | 25000 | 25050 | 25000 | 50 |
| 552 | 20240905 | 093100 | 720128750 | 25050 | 25000 | 25050 | 25000 | 1432 |
| 553 | 20240905 | 093000 | 684322900 | 25000 | 25000 | 25000 | 25000 | 45 |
| 554 | 20240905 | 092900 | 683197900 | 25000 | 25050 | 25050 | 25000 | 339 |
| 555 | 20240905 | 092800 | 674722100 | 25050 | 25000 | 25050 | 25000 | 210 |
| 556 | 20240905 | 092700 | 669471450 | 25000 | 25050 | 25050 | 25000 | 1159 |
| 557 | 20240905 | 092600 | 640495150 | 25050 | 24950 | 25050 | 24950 | 575 |
| 558 | 20240905 | 092500 | 626120200 | 24950 | 24950 | 25000 | 24950 | 163 |
| 559 | 20240905 | 092400 | 622053300 | 24950 | 25000 | 25000 | 24950 | 818 |
| 560 | 20240905 | 092300 | 601608300 | 25000 | 24950 | 25000 | 24950 | 43 |
| 561 | 20240905 | 092200 | 600533600 | 24950 | 24950 | 24950 | 24950 | 360 |
| 562 | 20240905 | 092100 | 591551600 | 24950 | 24950 | 24950 | 24950 | 499 |
| 563 | 20240905 | 092000 | 579101550 | 24950 | 25000 | 25000 | 24950 | 290 |
| 564 | 20240905 | 091900 | 571862650 | 25000 | 25000 | 25000 | 25000 | 86 |
| 565 | 20240905 | 091800 | 569712650 | 25000 | 24950 | 25000 | 24950 | 488 |
| 566 | 20240905 | 091700 | 557534550 | 24900 | 24950 | 24950 | 24900 | 492 |
| 567 | 20240905 | 091600 | 545267000 | 24950 | 24900 | 24950 | 24900 | 213 |
| 568 | 20240905 | 091500 | 539957300 | 24950 | 24950 | 24950 | 24900 | 690 |
| 569 | 20240905 | 091400 | 522769550 | 24950 | 24900 | 24950 | 24900 | 124 |
| 570 | 20240905 | 091300 | 519675800 | 24900 | 24900 | 24950 | 24900 | 842 |
| 571 | 20240905 | 091200 | 498699500 | 24900 | 24900 | 24900 | 24900 | 197 |
| 572 | 20240905 | 091100 | 493794200 | 24900 | 24850 | 24900 | 24850 | 385 |
| 573 | 20240905 | 091000 | 484211400 | 24850 | 24900 | 24900 | 24850 | 48 |
| 574 | 20240905 | 090900 | 483018050 | 24850 | 24850 | 24950 | 24800 | 822 |
| 575 | 20240905 | 090800 | 462600500 | 24850 | 24900 | 24900 | 24850 | 602 |
| 576 | 20240905 | 090700 | 447611150 | 24900 | 24900 | 24900 | 24850 | 110 |
| 577 | 20240905 | 090600 | 444876300 | 24900 | 24850 | 24900 | 24850 | 578 |
| 578 | 20240905 | 090500 | 430510950 | 24750 | 24750 | 24800 | 24750 | 2338 |
| 579 | 20240905 | 090400 | 372622700 | 24750 | 24800 | 24850 | 24700 | 2079 |
| 580 | 20240905 | 090300 | 321126400 | 24800 | 24800 | 24850 | 24750 | 2750 |
| 581 | 20240905 | 090200 | 252965950 | 24850 | 24800 | 24850 | 24750 | 758 |
| 582 | 20240905 | 090100 | 234162850 | 24800 | 24900 | 24950 | 24700 | 6713 |
| 583 | 20240905 | 090000 | 67774300 | 24850 | 24950 | 24950 | 24850 | 2718 |