32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 184000 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 558719 |
| 3 | 20240912 | 183900 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20240912 | 183800 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20240912 | 183700 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20240912 | 183600 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20240912 | 183500 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20240912 | 183400 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20240912 | 183300 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20240912 | 183200 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20240912 | 183100 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20240912 | 183000 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20240912 | 182900 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20240912 | 182800 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20240912 | 182700 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20240912 | 182600 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20240912 | 182500 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20240912 | 182400 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20240912 | 182300 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20240912 | 182200 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20240912 | 182100 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20240912 | 182000 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20240912 | 181900 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20240912 | 181800 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20240912 | 181700 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20240912 | 181600 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20240912 | 181500 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20240912 | 181400 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20240912 | 181300 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20240912 | 181200 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20240912 | 181100 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20240912 | 181000 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 558719 |
| 33 | 20240912 | 180900 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20240912 | 180800 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20240912 | 180700 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20240912 | 180600 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20240912 | 180500 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20240912 | 180400 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20240912 | 180300 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20240912 | 180200 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20240912 | 180100 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20240912 | 180000 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20240912 | 175900 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20240912 | 175800 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20240912 | 175700 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20240912 | 175600 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20240912 | 175500 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20240912 | 175400 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20240912 | 175300 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20240912 | 175200 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20240912 | 175100 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20240912 | 175000 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20240912 | 174900 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20240912 | 174800 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20240912 | 174700 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20240912 | 174600 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20240912 | 174500 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20240912 | 174400 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20240912 | 174300 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20240912 | 174200 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20240912 | 174100 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20240912 | 174000 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 558719 |
| 63 | 20240912 | 173900 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20240912 | 173800 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20240912 | 173700 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20240912 | 173600 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20240912 | 173500 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20240912 | 173400 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20240912 | 173300 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20240912 | 173200 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20240912 | 173100 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20240912 | 173000 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20240912 | 172900 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20240912 | 172800 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20240912 | 172700 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20240912 | 172600 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20240912 | 172500 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20240912 | 172400 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20240912 | 172300 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20240912 | 172200 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20240912 | 172100 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20240912 | 172000 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20240912 | 171900 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20240912 | 171800 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20240912 | 171700 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20240912 | 171600 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20240912 | 171500 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20240912 | 171400 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20240912 | 171300 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20240912 | 171200 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20240912 | 171100 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20240912 | 171000 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 558719 |
| 93 | 20240912 | 170900 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20240912 | 170800 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20240912 | 170700 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20240912 | 170600 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20240912 | 170500 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20240912 | 170400 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20240912 | 170300 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20240912 | 170200 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20240912 | 170100 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20240912 | 170000 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20240912 | 165900 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20240912 | 165800 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20240912 | 165700 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20240912 | 165600 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20240912 | 165500 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20240912 | 165400 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20240912 | 165300 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20240912 | 165200 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20240912 | 165100 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20240912 | 165000 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20240912 | 164900 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20240912 | 164800 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20240912 | 164700 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20240912 | 164600 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20240912 | 164500 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20240912 | 164400 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20240912 | 164300 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20240912 | 164200 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20240912 | 164100 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20240912 | 164000 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 558719 |
| 123 | 20240912 | 163900 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20240912 | 163800 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20240912 | 163700 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20240912 | 163600 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20240912 | 163500 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20240912 | 163400 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20240912 | 163300 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20240912 | 163200 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20240912 | 163100 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20240912 | 163000 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20240912 | 162900 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20240912 | 162800 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20240912 | 162700 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20240912 | 162600 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20240912 | 162500 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20240912 | 162400 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20240912 | 162300 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20240912 | 162200 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20240912 | 162100 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20240912 | 162000 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20240912 | 161900 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20240912 | 161800 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20240912 | 161700 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20240912 | 161600 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20240912 | 161500 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20240912 | 161400 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20240912 | 161300 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20240912 | 161200 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20240912 | 161100 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20240912 | 161000 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 558719 |
| 153 | 20240912 | 160900 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20240912 | 160800 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20240912 | 160700 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20240912 | 160600 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20240912 | 160500 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20240912 | 160400 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20240912 | 160300 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20240912 | 160200 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20240912 | 160100 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20240912 | 160000 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20240912 | 155900 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20240912 | 155800 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20240912 | 155700 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20240912 | 155600 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20240912 | 155500 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20240912 | 155400 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20240912 | 155300 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20240912 | 155200 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20240912 | 155100 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20240912 | 155000 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20240912 | 154900 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20240912 | 154800 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20240912 | 154700 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20240912 | 154600 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20240912 | 154500 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20240912 | 154400 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20240912 | 154300 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20240912 | 154200 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20240912 | 154100 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20240912 | 154000 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 558719 |
| 183 | 20240912 | 153900 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 184 | 20240912 | 153800 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 185 | 20240912 | 153700 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 186 | 20240912 | 153600 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 187 | 20240912 | 153500 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 188 | 20240912 | 153400 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 189 | 20240912 | 153300 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20240912 | 153200 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 191 | 20240912 | 153100 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 192 | 20240912 | 153000 | 28222333100 | 22200 | 22200 | 22200 | 22200 | 558719 |
| 193 | 20240912 | 152900 | 15818771300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20240912 | 152800 | 15818771300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20240912 | 152700 | 15818771300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20240912 | 152600 | 15818771300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20240912 | 152500 | 15818771300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20240912 | 152400 | 15818771300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20240912 | 152300 | 15818771300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20240912 | 152200 | 15818771300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20240912 | 152100 | 15818771300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20240912 | 152000 | 15818771300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20240912 | 151900 | 15818771300 | 22150 | 22250 | 22250 | 22150 | 4054 |
| 204 | 20240912 | 151800 | 15728776400 | 22250 | 22250 | 22250 | 22200 | 1536 |
| 205 | 20240912 | 151700 | 15694641750 | 22200 | 22250 | 22250 | 22200 | 9114 |
| 206 | 20240912 | 151600 | 15491947550 | 22250 | 22150 | 22250 | 22150 | 32264 |
| 207 | 20240912 | 151500 | 14775147300 | 22150 | 22150 | 22200 | 22100 | 8582 |
| 208 | 20240912 | 151400 | 14585059850 | 22150 | 22150 | 22150 | 22100 | 613 |
| 209 | 20240912 | 151300 | 14571509600 | 22150 | 22150 | 22150 | 22100 | 8838 |
| 210 | 20240912 | 151200 | 14375764700 | 22100 | 22100 | 22150 | 22100 | 4323 |
| 211 | 20240912 | 151100 | 14280031800 | 22100 | 22150 | 22150 | 22100 | 3175 |
| 212 | 20240912 | 151000 | 14209753150 | 22150 | 22100 | 22150 | 22100 | 560 |
| 213 | 20240912 | 150900 | 14197349700 | 22150 | 22150 | 22150 | 22100 | 874 |
| 214 | 20240912 | 150800 | 14177998200 | 22150 | 22100 | 22150 | 22100 | 458 |
| 215 | 20240912 | 150700 | 14167854500 | 22150 | 22100 | 22150 | 22100 | 2436 |
| 216 | 20240912 | 150600 | 14113902000 | 22150 | 22050 | 22150 | 22050 | 17506 |
| 217 | 20240912 | 150500 | 13727021700 | 22100 | 22100 | 22100 | 22050 | 421 |
| 218 | 20240912 | 150400 | 13717725150 | 22050 | 22050 | 22100 | 22050 | 3976 |
| 219 | 20240912 | 150300 | 13629879050 | 22100 | 22050 | 22100 | 22050 | 1281 |
| 220 | 20240912 | 150200 | 13601631750 | 22100 | 22050 | 22100 | 22050 | 1587 |
| 221 | 20240912 | 150100 | 13566561950 | 22100 | 22100 | 22100 | 22050 | 1821 |
| 222 | 20240912 | 150000 | 13526377250 | 22050 | 22050 | 22100 | 22050 | 341 |
| 223 | 20240912 | 145900 | 13518851250 | 22050 | 22100 | 22100 | 22050 | 717 |
| 224 | 20240912 | 145800 | 13503032800 | 22100 | 22050 | 22100 | 22050 | 2019 |
| 225 | 20240912 | 145700 | 13458419350 | 22050 | 22100 | 22100 | 22050 | 1237 |
| 226 | 20240912 | 145600 | 13431138100 | 22100 | 22050 | 22100 | 22050 | 649 |
| 227 | 20240912 | 145500 | 13416810750 | 22100 | 22100 | 22100 | 22050 | 1472 |
| 228 | 20240912 | 145400 | 13384323800 | 22100 | 22050 | 22100 | 22050 | 294 |
| 229 | 20240912 | 145300 | 13377837750 | 22100 | 22100 | 22100 | 22050 | 1234 |
| 230 | 20240912 | 145200 | 13350571400 | 22050 | 22050 | 22100 | 22050 | 1248 |
| 231 | 20240912 | 145100 | 13323048450 | 22100 | 22100 | 22100 | 22050 | 702 |
| 232 | 20240912 | 145000 | 13307547450 | 22100 | 22050 | 22100 | 22050 | 1315 |
| 233 | 20240912 | 144900 | 13278497300 | 22100 | 22050 | 22100 | 22050 | 3377 |
| 234 | 20240912 | 144800 | 13203944950 | 22050 | 22050 | 22100 | 22050 | 712 |
| 235 | 20240912 | 144700 | 13188218100 | 22050 | 22050 | 22100 | 22050 | 456 |
| 236 | 20240912 | 144600 | 13178157050 | 22050 | 22050 | 22100 | 22050 | 774 |
| 237 | 20240912 | 144500 | 13161066800 | 22050 | 22050 | 22100 | 22050 | 842 |
| 238 | 20240912 | 144400 | 13142478450 | 22100 | 22050 | 22100 | 22050 | 1170 |
| 239 | 20240912 | 144300 | 13116633650 | 22100 | 22050 | 22100 | 22050 | 632 |
| 240 | 20240912 | 144200 | 13102685650 | 22050 | 22050 | 22100 | 22050 | 874 |
| 241 | 20240912 | 144100 | 13083378850 | 22050 | 22050 | 22100 | 22050 | 311 |
| 242 | 20240912 | 144000 | 13076516950 | 22100 | 22050 | 22100 | 22050 | 1134 |
| 243 | 20240912 | 143900 | 13051487500 | 22100 | 22100 | 22100 | 22050 | 1377 |
| 244 | 20240912 | 143800 | 13021102700 | 22100 | 22050 | 22100 | 22050 | 2899 |
| 245 | 20240912 | 143700 | 12957171400 | 22100 | 22050 | 22100 | 22050 | 285 |
| 246 | 20240912 | 143600 | 12950881400 | 22100 | 22050 | 22100 | 22050 | 628 |
| 247 | 20240912 | 143500 | 12937011000 | 22050 | 22100 | 22100 | 22050 | 1636 |
| 248 | 20240912 | 143400 | 12900931750 | 22050 | 22050 | 22100 | 22050 | 1928 |
| 249 | 20240912 | 143300 | 12858413850 | 22100 | 22050 | 22100 | 22050 | 681 |
| 250 | 20240912 | 143200 | 12843374200 | 22050 | 22050 | 22100 | 22050 | 6186 |
| 251 | 20240912 | 143100 | 12706884200 | 22050 | 22050 | 22100 | 22050 | 437 |
| 252 | 20240912 | 143000 | 12697231500 | 22100 | 22050 | 22100 | 22050 | 378 |
| 253 | 20240912 | 142900 | 12688885700 | 22100 | 22100 | 22100 | 22050 | 1396 |
| 254 | 20240912 | 142800 | 12658036550 | 22100 | 22050 | 22100 | 22050 | 308 |
| 255 | 20240912 | 142700 | 12651238600 | 22100 | 22100 | 22100 | 22050 | 851 |
| 256 | 20240912 | 142600 | 12632433900 | 22100 | 22050 | 22100 | 22050 | 2439 |
| 257 | 20240912 | 142500 | 12578548100 | 22100 | 22100 | 22100 | 22050 | 137 |
| 258 | 20240912 | 142400 | 12575523550 | 22100 | 22050 | 22100 | 22000 | 1045 |
| 259 | 20240912 | 142300 | 12552439450 | 22050 | 22000 | 22100 | 22000 | 1522 |
| 260 | 20240912 | 142200 | 12518869550 | 22050 | 22050 | 22100 | 22000 | 524 |
| 261 | 20240912 | 142100 | 12507316950 | 22100 | 22050 | 22100 | 22000 | 3113 |
| 262 | 20240912 | 142000 | 12438676150 | 22050 | 22000 | 22050 | 22000 | 568 |
| 263 | 20240912 | 141900 | 12426158050 | 22050 | 22050 | 22050 | 22000 | 1676 |
| 264 | 20240912 | 141800 | 12389205400 | 22050 | 22000 | 22050 | 22000 | 2105 |
| 265 | 20240912 | 141700 | 12342821850 | 22000 | 22000 | 22050 | 22000 | 658 |
| 266 | 20240912 | 141600 | 12328316650 | 22050 | 22000 | 22050 | 22000 | 807 |
| 267 | 20240912 | 141500 | 12310527750 | 22000 | 22000 | 22050 | 22000 | 182 |
| 268 | 20240912 | 141400 | 12306519200 | 22050 | 22000 | 22100 | 22000 | 4183 |
| 269 | 20240912 | 141300 | 12214300350 | 22050 | 22050 | 22050 | 22000 | 351 |
| 270 | 20240912 | 141200 | 12206571000 | 22050 | 22000 | 22050 | 22000 | 1641 |
| 271 | 20240912 | 141100 | 12170392850 | 22050 | 22000 | 22050 | 22000 | 1401 |
| 272 | 20240912 | 141000 | 12139505550 | 22050 | 22000 | 22050 | 22000 | 557 |
| 273 | 20240912 | 140900 | 12127247000 | 22050 | 22050 | 22050 | 22000 | 928 |
| 274 | 20240912 | 140800 | 12106815000 | 22050 | 22000 | 22050 | 22000 | 1362 |
| 275 | 20240912 | 140700 | 12076814100 | 22050 | 22050 | 22050 | 22000 | 192 |
| 276 | 20240912 | 140600 | 12072585100 | 22050 | 22000 | 22050 | 22000 | 763 |
| 277 | 20240912 | 140500 | 12055767200 | 22050 | 22050 | 22050 | 22000 | 866 |
| 278 | 20240912 | 140400 | 12036674550 | 22050 | 22000 | 22050 | 22000 | 692 |
| 279 | 20240912 | 140300 | 12021428250 | 22000 | 22050 | 22050 | 22000 | 590 |
| 280 | 20240912 | 140200 | 12008427150 | 22050 | 22000 | 22050 | 22000 | 163 |
| 281 | 20240912 | 140100 | 12004838000 | 22050 | 22050 | 22050 | 22000 | 898 |
| 282 | 20240912 | 140000 | 11985059550 | 22050 | 22050 | 22050 | 22000 | 331 |
| 283 | 20240912 | 135900 | 11977770150 | 22000 | 22050 | 22050 | 22000 | 184 |
| 284 | 20240912 | 135800 | 11973717600 | 22000 | 22000 | 22050 | 22000 | 1178 |
| 285 | 20240912 | 135700 | 11947777700 | 22050 | 22050 | 22050 | 22000 | 223 |
| 286 | 20240912 | 135600 | 11942866450 | 22050 | 22000 | 22050 | 22000 | 314 |
| 287 | 20240912 | 135500 | 11935954450 | 22000 | 22000 | 22050 | 22000 | 999 |
| 288 | 20240912 | 135400 | 11913952200 | 22000 | 22000 | 22050 | 22000 | 827 |
| 289 | 20240912 | 135300 | 11895749300 | 22000 | 22050 | 22050 | 22000 | 368 |
| 290 | 20240912 | 135200 | 11887644350 | 22050 | 22000 | 22050 | 22000 | 1167 |
| 291 | 20240912 | 135100 | 11861949950 | 22050 | 22050 | 22050 | 22000 | 204 |
| 292 | 20240912 | 135000 | 11857455050 | 22050 | 22000 | 22050 | 22000 | 470 |
| 293 | 20240912 | 134900 | 11847110300 | 22050 | 22050 | 22050 | 22000 | 1351 |
| 294 | 20240912 | 134800 | 11817366050 | 22050 | 22000 | 22050 | 22000 | 1227 |
| 295 | 20240912 | 134700 | 11790367450 | 22050 | 22050 | 22050 | 22000 | 259 |
| 296 | 20240912 | 134600 | 11784664250 | 22050 | 22000 | 22050 | 22000 | 487 |
| 297 | 20240912 | 134500 | 11773930200 | 22050 | 22050 | 22050 | 22000 | 312 |
| 298 | 20240912 | 134400 | 11767061600 | 22000 | 22000 | 22050 | 22000 | 211 |
| 299 | 20240912 | 134300 | 11762412450 | 22050 | 22050 | 22050 | 22000 | 450 |
| 300 | 20240912 | 134200 | 11752498600 | 22050 | 22000 | 22050 | 22000 | 1213 |
| 301 | 20240912 | 134100 | 11725791150 | 22050 | 22050 | 22050 | 22000 | 2110 |
| 302 | 20240912 | 134000 | 11679366050 | 22000 | 22000 | 22050 | 22000 | 299 |
| 303 | 20240912 | 133900 | 11672782750 | 22050 | 22000 | 22050 | 22000 | 496 |
| 304 | 20240912 | 133800 | 11661846700 | 22050 | 22050 | 22050 | 22000 | 862 |
| 305 | 20240912 | 133700 | 11642851750 | 22000 | 22000 | 22050 | 22000 | 709 |
| 306 | 20240912 | 133600 | 11627251550 | 22050 | 22000 | 22050 | 22000 | 519 |
| 307 | 20240912 | 133500 | 11615813850 | 22000 | 22050 | 22050 | 22000 | 654 |
| 308 | 20240912 | 133400 | 11601422100 | 22000 | 22050 | 22050 | 22000 | 211 |
| 309 | 20240912 | 133300 | 11596777850 | 22050 | 22050 | 22050 | 22000 | 828 |
| 310 | 20240912 | 133200 | 11578539100 | 22050 | 22000 | 22050 | 22000 | 104 |
| 311 | 20240912 | 133100 | 11576249450 | 22050 | 22050 | 22050 | 22000 | 229 |
| 312 | 20240912 | 133000 | 11571207000 | 22050 | 22000 | 22050 | 22000 | 2248 |
| 313 | 20240912 | 132900 | 11521731900 | 22050 | 22000 | 22050 | 22000 | 598 |
| 314 | 20240912 | 132800 | 11508570600 | 22000 | 22000 | 22050 | 22000 | 129 |
| 315 | 20240912 | 132700 | 11505728450 | 22050 | 22050 | 22050 | 22000 | 564 |
| 316 | 20240912 | 132600 | 11493300350 | 22050 | 22000 | 22050 | 22000 | 152 |
| 317 | 20240912 | 132500 | 11489950400 | 22050 | 22050 | 22050 | 22000 | 314 |
| 318 | 20240912 | 132400 | 11483040500 | 22050 | 22000 | 22050 | 22000 | 773 |
| 319 | 20240912 | 132300 | 11465997450 | 22000 | 22050 | 22050 | 22000 | 98 |
| 320 | 20240912 | 132200 | 11463838350 | 22050 | 22000 | 22050 | 22000 | 884 |
| 321 | 20240912 | 132100 | 11444383950 | 22050 | 22050 | 22050 | 22000 | 544 |
| 322 | 20240912 | 132000 | 11432397200 | 22050 | 22000 | 22050 | 22000 | 509 |
| 323 | 20240912 | 131900 | 11421196550 | 22050 | 22000 | 22050 | 22000 | 144 |
| 324 | 20240912 | 131800 | 11418024150 | 22050 | 22000 | 22050 | 22000 | 1938 |
| 325 | 20240912 | 131700 | 11375292650 | 22050 | 22050 | 22050 | 22000 | 839 |
| 326 | 20240912 | 131600 | 11356805550 | 22000 | 22000 | 22050 | 22000 | 215 |
| 327 | 20240912 | 131500 | 11352070950 | 22050 | 22050 | 22050 | 22000 | 733 |
| 328 | 20240912 | 131400 | 11335918850 | 22050 | 22000 | 22050 | 22000 | 415 |
| 329 | 20240912 | 131300 | 11326770350 | 22050 | 22050 | 22050 | 22000 | 268 |
| 330 | 20240912 | 131200 | 11320864700 | 22050 | 22000 | 22050 | 22000 | 331 |
| 331 | 20240912 | 131100 | 11313573000 | 22000 | 22050 | 22050 | 22000 | 455 |
| 332 | 20240912 | 131000 | 11303542100 | 22050 | 22050 | 22050 | 22000 | 520 |
| 333 | 20240912 | 130900 | 11292097500 | 22050 | 22050 | 22050 | 22000 | 100 |
| 334 | 20240912 | 130800 | 11289894200 | 22050 | 22000 | 22050 | 22000 | 699 |
| 335 | 20240912 | 130700 | 11274495500 | 22050 | 22000 | 22050 | 22000 | 8641 |
| 336 | 20240912 | 130600 | 11083971250 | 22050 | 22000 | 22050 | 22000 | 121 |
| 337 | 20240912 | 130500 | 11081305400 | 22000 | 22000 | 22050 | 22000 | 2486 |
| 338 | 20240912 | 130400 | 11026507250 | 22050 | 22000 | 22050 | 22000 | 89 |
| 339 | 20240912 | 130300 | 11024546450 | 22000 | 22050 | 22050 | 22000 | 445 |
| 340 | 20240912 | 130200 | 11014748850 | 22050 | 22000 | 22050 | 22000 | 659 |
| 341 | 20240912 | 130100 | 11000232500 | 22050 | 22050 | 22050 | 22000 | 270 |
| 342 | 20240912 | 130000 | 10994288250 | 22050 | 22000 | 22050 | 22000 | 153 |
| 343 | 20240912 | 125900 | 10990918950 | 22000 | 22050 | 22050 | 22000 | 663 |
| 344 | 20240912 | 125800 | 10976313200 | 22000 | 22000 | 22050 | 22000 | 278 |
| 345 | 20240912 | 125700 | 10970188500 | 22050 | 22050 | 22050 | 22000 | 280 |
| 346 | 20240912 | 125600 | 10964026550 | 22000 | 22050 | 22050 | 22000 | 342 |
| 347 | 20240912 | 125500 | 10956500300 | 22050 | 22000 | 22100 | 22000 | 2551 |
| 348 | 20240912 | 125400 | 10900249900 | 22050 | 22000 | 22050 | 22000 | 252 |
| 349 | 20240912 | 125300 | 10894702600 | 22050 | 22050 | 22100 | 22000 | 360 |
| 350 | 20240912 | 125200 | 10886766250 | 22050 | 22000 | 22100 | 22000 | 6760 |
| 351 | 20240912 | 125100 | 10737714850 | 22050 | 22000 | 22050 | 22000 | 1381 |
| 352 | 20240912 | 125000 | 10707310750 | 22050 | 22000 | 22050 | 22000 | 9987 |
| 353 | 20240912 | 124900 | 10487587600 | 22050 | 22050 | 22050 | 22000 | 802 |
| 354 | 20240912 | 124800 | 10469919250 | 22050 | 22000 | 22050 | 22000 | 4525 |
| 355 | 20240912 | 124700 | 10370146150 | 22050 | 22050 | 22050 | 22000 | 1129 |
| 356 | 20240912 | 124600 | 10345260050 | 22050 | 22000 | 22050 | 22000 | 2346 |
| 357 | 20240912 | 124500 | 10293532250 | 22050 | 22050 | 22050 | 22000 | 2350 |
| 358 | 20240912 | 124400 | 10241718050 | 22050 | 22000 | 22050 | 21950 | 15896 |
| 359 | 20240912 | 124300 | 9891828600 | 22000 | 21950 | 22000 | 21900 | 17636 |
| 360 | 20240912 | 124200 | 9504354600 | 21900 | 21900 | 21950 | 21900 | 2038 |
| 361 | 20240912 | 124100 | 9459637350 | 21900 | 21950 | 21950 | 21900 | 186 |
| 362 | 20240912 | 124000 | 9455562100 | 21950 | 21900 | 21950 | 21900 | 538 |
| 363 | 20240912 | 123900 | 9443761300 | 21900 | 21950 | 21950 | 21900 | 5882 |
| 364 | 20240912 | 123800 | 9314939400 | 21950 | 21900 | 21950 | 21900 | 379 |
| 365 | 20240912 | 123700 | 9306637500 | 21900 | 21900 | 21950 | 21900 | 556 |
| 366 | 20240912 | 123600 | 9294442350 | 21900 | 21900 | 21950 | 21900 | 718 |
| 367 | 20240912 | 123500 | 9278711200 | 21900 | 21950 | 21950 | 21900 | 205 |
| 368 | 20240912 | 123400 | 9274217550 | 21900 | 21900 | 21950 | 21900 | 701 |
| 369 | 20240912 | 123300 | 9258837800 | 21900 | 21950 | 21950 | 21900 | 126 |
| 370 | 20240912 | 123200 | 9256075750 | 21950 | 21900 | 21950 | 21900 | 3640 |
| 371 | 20240912 | 123100 | 9176179300 | 21950 | 22000 | 22000 | 21900 | 289 |
| 372 | 20240912 | 123000 | 9169842650 | 21950 | 21950 | 21950 | 21900 | 1266 |
| 373 | 20240912 | 122900 | 9142055700 | 21950 | 21950 | 21950 | 21900 | 629 |
| 374 | 20240912 | 122800 | 9128259300 | 21950 | 21950 | 21950 | 21900 | 183 |
| 375 | 20240912 | 122700 | 9124244000 | 21950 | 21900 | 21950 | 21900 | 457 |
| 376 | 20240912 | 122600 | 9114215700 | 21950 | 21950 | 22000 | 21900 | 177 |
| 377 | 20240912 | 122500 | 9110329650 | 22000 | 21900 | 22000 | 21900 | 64 |
| 378 | 20240912 | 122400 | 9108924350 | 21900 | 21950 | 22000 | 21900 | 1147 |
| 379 | 20240912 | 122300 | 9083729400 | 22000 | 22000 | 22000 | 21950 | 1897 |
| 380 | 20240912 | 122200 | 9042084450 | 21950 | 21900 | 21950 | 21900 | 510 |
| 381 | 20240912 | 122100 | 9030913750 | 21950 | 22000 | 22000 | 21950 | 489 |
| 382 | 20240912 | 122000 | 9020161500 | 21950 | 21950 | 22000 | 21950 | 2272 |
| 383 | 20240912 | 121900 | 8970288750 | 21950 | 21950 | 22000 | 21950 | 329 |
| 384 | 20240912 | 121800 | 8963065650 | 21950 | 21950 | 22000 | 21950 | 577 |
| 385 | 20240912 | 121700 | 8950380850 | 22000 | 22000 | 22000 | 21950 | 487 |
| 386 | 20240912 | 121600 | 8939686300 | 22000 | 22000 | 22000 | 21950 | 676 |
| 387 | 20240912 | 121500 | 8924847050 | 22000 | 22000 | 22000 | 21950 | 411 |
| 388 | 20240912 | 121400 | 8915805450 | 22000 | 21950 | 22000 | 21950 | 584 |
| 389 | 20240912 | 121300 | 8902985000 | 22000 | 21950 | 22000 | 21950 | 162 |
| 390 | 20240912 | 121200 | 8899426250 | 21950 | 21950 | 22000 | 21950 | 736 |
| 391 | 20240912 | 121100 | 8883243100 | 21950 | 21950 | 22000 | 21950 | 299 |
| 392 | 20240912 | 121000 | 8876677350 | 21950 | 21950 | 22000 | 21950 | 1370 |
| 393 | 20240912 | 120900 | 8846602600 | 22000 | 21950 | 22000 | 21950 | 1050 |
| 394 | 20240912 | 120800 | 8823536650 | 21950 | 22000 | 22000 | 21950 | 918 |
| 395 | 20240912 | 120700 | 8803385200 | 22000 | 22000 | 22000 | 21950 | 353 |
| 396 | 20240912 | 120600 | 8795630450 | 22000 | 21950 | 22000 | 21900 | 3711 |
| 397 | 20240912 | 120500 | 8714177250 | 21950 | 21950 | 21950 | 21900 | 728 |
| 398 | 20240912 | 120400 | 8698203450 | 21900 | 21900 | 21950 | 21900 | 597 |
| 399 | 20240912 | 120300 | 8685109000 | 21950 | 21950 | 21950 | 21900 | 819 |
| 400 | 20240912 | 120200 | 8667145550 | 21950 | 21900 | 21950 | 21900 | 1465 |
| 401 | 20240912 | 120100 | 8635044200 | 21950 | 21900 | 21950 | 21900 | 1033 |
| 402 | 20240912 | 120000 | 8612377850 | 21950 | 21950 | 21950 | 21900 | 295 |
| 403 | 20240912 | 115900 | 8605914050 | 21950 | 21950 | 21950 | 21900 | 861 |
| 404 | 20240912 | 115800 | 8587036100 | 21950 | 21950 | 21950 | 21900 | 291 |
| 405 | 20240912 | 115700 | 8580659450 | 21950 | 21950 | 21950 | 21900 | 1043 |
| 406 | 20240912 | 115600 | 8557767250 | 21950 | 21900 | 21950 | 21900 | 806 |
| 407 | 20240912 | 115500 | 8540091650 | 21950 | 21900 | 21950 | 21900 | 559 |
| 408 | 20240912 | 115400 | 8527829850 | 21900 | 21950 | 21950 | 21900 | 224 |
| 409 | 20240912 | 115300 | 8522922750 | 21950 | 21950 | 21950 | 21900 | 747 |
| 410 | 20240912 | 115200 | 8506538050 | 21900 | 21950 | 21950 | 21900 | 212 |
| 411 | 20240912 | 115100 | 8501890800 | 21950 | 21950 | 21950 | 21900 | 262 |
| 412 | 20240912 | 115000 | 8496148450 | 21950 | 21950 | 21950 | 21900 | 687 |
| 413 | 20240912 | 114900 | 8481074250 | 21900 | 21950 | 21950 | 21900 | 115 |
| 414 | 20240912 | 114800 | 8478550450 | 21950 | 21950 | 21950 | 21900 | 283 |
| 415 | 20240912 | 114700 | 8472347800 | 21950 | 21950 | 21950 | 21900 | 925 |
| 416 | 20240912 | 114600 | 8452045550 | 21950 | 21950 | 21950 | 21900 | 3177 |
| 417 | 20240912 | 114500 | 8382328700 | 21950 | 22000 | 22000 | 21900 | 974 |
| 418 | 20240912 | 114400 | 8360975300 | 22000 | 22000 | 22000 | 21950 | 203 |
| 419 | 20240912 | 114300 | 8356515750 | 22000 | 21950 | 22000 | 21900 | 2020 |
| 420 | 20240912 | 114200 | 8312158200 | 22000 | 21950 | 22000 | 21900 | 2977 |
| 421 | 20240912 | 114100 | 8246822650 | 22000 | 22000 | 22000 | 21950 | 1455 |
| 422 | 20240912 | 114000 | 8214880550 | 22000 | 22000 | 22000 | 21950 | 949 |
| 423 | 20240912 | 113900 | 8194027150 | 22000 | 22000 | 22000 | 21950 | 1287 |
| 424 | 20240912 | 113800 | 8165772450 | 22000 | 21950 | 22000 | 21950 | 540 |
| 425 | 20240912 | 113700 | 8153916350 | 22000 | 22000 | 22000 | 21950 | 469 |
| 426 | 20240912 | 113600 | 8143602150 | 22000 | 21950 | 22000 | 21950 | 508 |
| 427 | 20240912 | 113500 | 8132446400 | 21950 | 22000 | 22000 | 21950 | 162 |
| 428 | 20240912 | 113400 | 8128886400 | 21950 | 22000 | 22000 | 21950 | 1186 |
| 429 | 20240912 | 113300 | 8102829850 | 22000 | 22000 | 22000 | 21950 | 208 |
| 430 | 20240912 | 113200 | 8098258050 | 21950 | 22000 | 22000 | 21950 | 140 |
| 431 | 20240912 | 113100 | 8095182100 | 22000 | 21950 | 22000 | 21950 | 847 |
| 432 | 20240912 | 113000 | 8076560800 | 21950 | 22000 | 22000 | 21900 | 401 |
| 433 | 20240912 | 112900 | 8067755800 | 21950 | 22000 | 22000 | 21950 | 385 |
| 434 | 20240912 | 112800 | 8059297700 | 21950 | 22000 | 22000 | 21950 | 640 |
| 435 | 20240912 | 112700 | 8045230850 | 22000 | 22000 | 22000 | 21950 | 437 |
| 436 | 20240912 | 112600 | 8035633500 | 22000 | 22000 | 22000 | 21900 | 4130 |
| 437 | 20240912 | 112500 | 7945031900 | 22000 | 22000 | 22000 | 21950 | 508 |
| 438 | 20240912 | 112400 | 7933860100 | 21950 | 22000 | 22000 | 21950 | 175 |
| 439 | 20240912 | 112300 | 7930012950 | 22000 | 22000 | 22000 | 21950 | 341 |
| 440 | 20240912 | 112200 | 7922520750 | 22000 | 22000 | 22000 | 21950 | 660 |
| 441 | 20240912 | 112100 | 7908011050 | 21950 | 22000 | 22000 | 21950 | 347 |
| 442 | 20240912 | 112000 | 7900379400 | 21950 | 22000 | 22000 | 21950 | 216 |
| 443 | 20240912 | 111900 | 7895636150 | 22000 | 21950 | 22000 | 21950 | 156 |
| 444 | 20240912 | 111800 | 7892206250 | 22000 | 21950 | 22000 | 21950 | 576 |
| 445 | 20240912 | 111700 | 7879540600 | 21950 | 21950 | 22000 | 21950 | 1409 |
| 446 | 20240912 | 111600 | 7848569400 | 22000 | 22000 | 22000 | 21950 | 1153 |
| 447 | 20240912 | 111500 | 7823206700 | 22000 | 21950 | 22000 | 21950 | 542 |
| 448 | 20240912 | 111400 | 7811287900 | 22000 | 22000 | 22000 | 21950 | 127 |
| 449 | 20240912 | 111300 | 7808495100 | 21950 | 22000 | 22000 | 21950 | 602 |
| 450 | 20240912 | 111200 | 7795272350 | 22000 | 21950 | 22000 | 21900 | 745 |
| 451 | 20240912 | 111100 | 7778923650 | 21900 | 21950 | 21950 | 21900 | 147 |
| 452 | 20240912 | 111000 | 7775697900 | 21950 | 21950 | 21950 | 21900 | 308 |
| 453 | 20240912 | 110900 | 7768940850 | 21950 | 21900 | 21950 | 21900 | 458 |
| 454 | 20240912 | 110800 | 7758891250 | 21950 | 22000 | 22000 | 21900 | 3183 |
| 455 | 20240912 | 110700 | 7689134450 | 21950 | 22000 | 22000 | 21950 | 354 |
| 456 | 20240912 | 110600 | 7681359750 | 22000 | 22000 | 22000 | 21950 | 2442 |
| 457 | 20240912 | 110500 | 7627737100 | 21950 | 22000 | 22000 | 21950 | 525 |
| 458 | 20240912 | 110400 | 7616211150 | 22000 | 22000 | 22000 | 21950 | 96 |
| 459 | 20240912 | 110300 | 7614101000 | 22000 | 22000 | 22000 | 21950 | 1241 |
| 460 | 20240912 | 110200 | 7586840950 | 22000 | 22000 | 22000 | 21950 | 237 |
| 461 | 20240912 | 110100 | 7581631950 | 22000 | 22000 | 22000 | 21950 | 366 |
| 462 | 20240912 | 110000 | 7573593800 | 21950 | 22000 | 22000 | 21950 | 866 |
| 463 | 20240912 | 105900 | 7554562850 | 22000 | 21950 | 22000 | 21950 | 172 |
| 464 | 20240912 | 105800 | 7550782800 | 21950 | 22000 | 22000 | 21950 | 878 |
| 465 | 20240912 | 105700 | 7531490200 | 21950 | 21950 | 22000 | 21900 | 2723 |
| 466 | 20240912 | 105600 | 7471713750 | 22000 | 22000 | 22000 | 21950 | 586 |
| 467 | 20240912 | 105500 | 7458824150 | 22000 | 22050 | 22050 | 21950 | 15662 |
| 468 | 20240912 | 105400 | 7114133150 | 22050 | 22050 | 22050 | 22000 | 70 |
| 469 | 20240912 | 105300 | 7112589800 | 22050 | 22050 | 22050 | 22000 | 2407 |
| 470 | 20240912 | 105200 | 7059615850 | 22050 | 22050 | 22050 | 22000 | 291 |
| 471 | 20240912 | 105100 | 7053205050 | 22050 | 22050 | 22050 | 22000 | 1517 |
| 472 | 20240912 | 105000 | 7019785650 | 22000 | 22000 | 22050 | 22000 | 10407 |
| 473 | 20240912 | 104900 | 6790814000 | 22000 | 21950 | 22000 | 21950 | 82 |
| 474 | 20240912 | 104800 | 6789012700 | 22000 | 22000 | 22000 | 21950 | 3083 |
| 475 | 20240912 | 104700 | 6721187700 | 21950 | 22000 | 22000 | 21950 | 1490 |
| 476 | 20240912 | 104600 | 6688458050 | 22000 | 21950 | 22000 | 21900 | 9376 |
| 477 | 20240912 | 104500 | 6482656050 | 21900 | 21950 | 21950 | 21900 | 3329 |
| 478 | 20240912 | 104400 | 6409589100 | 21950 | 21950 | 21950 | 21900 | 3752 |
| 479 | 20240912 | 104300 | 6327235350 | 21950 | 21950 | 21950 | 21900 | 420 |
| 480 | 20240912 | 104200 | 6318030850 | 21900 | 21950 | 21950 | 21900 | 216 |
| 481 | 20240912 | 104100 | 6313296150 | 21900 | 21950 | 21950 | 21900 | 1300 |
| 482 | 20240912 | 104000 | 6284798000 | 21950 | 21950 | 21950 | 21900 | 212 |
| 483 | 20240912 | 103900 | 6280150300 | 21950 | 21900 | 21950 | 21850 | 7735 |
| 484 | 20240912 | 103800 | 6110748900 | 21900 | 21900 | 21900 | 21850 | 541 |
| 485 | 20240912 | 103700 | 6098906650 | 21900 | 21900 | 21900 | 21850 | 109 |
| 486 | 20240912 | 103600 | 6096520900 | 21900 | 21900 | 21900 | 21850 | 478 |
| 487 | 20240912 | 103500 | 6086058550 | 21900 | 21900 | 21900 | 21900 | 400 |
| 488 | 20240912 | 103400 | 6077298550 | 21850 | 21900 | 21900 | 21850 | 79 |
| 489 | 20240912 | 103300 | 6075569700 | 21900 | 21850 | 21900 | 21850 | 309 |
| 490 | 20240912 | 103200 | 6068812750 | 21850 | 21850 | 21900 | 21800 | 22229 |
| 491 | 20240912 | 103100 | 5583571550 | 21900 | 21850 | 21900 | 21850 | 547 |
| 492 | 20240912 | 103000 | 5571597050 | 21900 | 21900 | 21900 | 21850 | 907 |
| 493 | 20240912 | 102900 | 5551773150 | 21900 | 21900 | 21900 | 21850 | 201 |
| 494 | 20240912 | 102800 | 5547378400 | 21900 | 21900 | 21900 | 21850 | 569 |
| 495 | 20240912 | 102700 | 5534921500 | 21900 | 21900 | 21900 | 21850 | 107 |
| 496 | 20240912 | 102600 | 5532579450 | 21900 | 21900 | 21900 | 21850 | 286 |
| 497 | 20240912 | 102500 | 5526317000 | 21900 | 21900 | 21900 | 21900 | 596 |
| 498 | 20240912 | 102400 | 5513264600 | 21900 | 21900 | 21950 | 21850 | 341 |
| 499 | 20240912 | 102300 | 5505794350 | 21900 | 21900 | 21950 | 21850 | 2633 |
| 500 | 20240912 | 102200 | 5448132850 | 21950 | 21900 | 21950 | 21850 | 6333 |
| 501 | 20240912 | 102100 | 5309439550 | 21900 | 21900 | 21900 | 21850 | 2756 |
| 502 | 20240912 | 102000 | 5249214100 | 21900 | 21850 | 21900 | 21850 | 99 |
| 503 | 20240912 | 101900 | 5247047250 | 21900 | 21900 | 21900 | 21850 | 1018 |
| 504 | 20240912 | 101800 | 5224756800 | 21900 | 21900 | 21900 | 21800 | 299 |
| 505 | 20240912 | 101700 | 5218222200 | 21900 | 21900 | 21900 | 21850 | 661 |
| 506 | 20240912 | 101600 | 5203764950 | 21800 | 21850 | 21900 | 21800 | 596 |
| 507 | 20240912 | 101500 | 5190723950 | 21900 | 21900 | 21900 | 21850 | 229 |
| 508 | 20240912 | 101400 | 5185716200 | 21900 | 21850 | 21900 | 21850 | 247 |
| 509 | 20240912 | 101300 | 5180314750 | 21850 | 21900 | 21900 | 21850 | 717 |
| 510 | 20240912 | 101200 | 5164615550 | 21900 | 21850 | 21900 | 21850 | 640 |
| 511 | 20240912 | 101100 | 5150630150 | 21850 | 21850 | 21850 | 21800 | 4570 |
| 512 | 20240912 | 101000 | 5050778000 | 21850 | 21850 | 21850 | 21800 | 1056 |
| 513 | 20240912 | 100900 | 5027746850 | 21850 | 21800 | 21850 | 21750 | 975 |
| 514 | 20240912 | 100800 | 5006475650 | 21800 | 21750 | 21800 | 21750 | 1065 |
| 515 | 20240912 | 100700 | 4983261800 | 21800 | 21900 | 21900 | 21800 | 30137 |
| 516 | 20240912 | 100600 | 4326136950 | 21850 | 21850 | 21900 | 21850 | 1670 |
| 517 | 20240912 | 100500 | 4289630000 | 21850 | 21850 | 21850 | 21800 | 252 |
| 518 | 20240912 | 100400 | 4284132250 | 21850 | 21850 | 21850 | 21800 | 901 |
| 519 | 20240912 | 100300 | 4264448800 | 21850 | 21850 | 21850 | 21800 | 1152 |
| 520 | 20240912 | 100200 | 4239290400 | 21850 | 21850 | 21900 | 21800 | 4495 |
| 521 | 20240912 | 100100 | 4141077850 | 21850 | 21850 | 21850 | 21800 | 189 |
| 522 | 20240912 | 100000 | 4136955350 | 21850 | 21850 | 21850 | 21800 | 343 |
| 523 | 20240912 | 095900 | 4129466550 | 21850 | 21850 | 21850 | 21800 | 1488 |
| 524 | 20240912 | 095800 | 4096961800 | 21850 | 21850 | 21850 | 21800 | 1261 |
| 525 | 20240912 | 095700 | 4069420900 | 21850 | 21850 | 21850 | 21800 | 1122 |
| 526 | 20240912 | 095600 | 4044927750 | 21850 | 21900 | 21900 | 21850 | 7163 |
| 527 | 20240912 | 095500 | 3888415600 | 21850 | 21850 | 21900 | 21850 | 509 |
| 528 | 20240912 | 095400 | 3877292100 | 21850 | 21900 | 21900 | 21850 | 346 |
| 529 | 20240912 | 095300 | 3869714950 | 21900 | 21900 | 21900 | 21850 | 568 |
| 530 | 20240912 | 095200 | 3857278100 | 21850 | 21850 | 21900 | 21800 | 592 |
| 531 | 20240912 | 095100 | 3844350000 | 21850 | 21850 | 21850 | 21850 | 3015 |
| 532 | 20240912 | 095000 | 3778472250 | 21850 | 21850 | 21850 | 21800 | 4534 |
| 533 | 20240912 | 094900 | 3679469450 | 21850 | 21850 | 21850 | 21800 | 315 |
| 534 | 20240912 | 094800 | 3672590750 | 21800 | 21900 | 21900 | 21800 | 14737 |
| 535 | 20240912 | 094700 | 3350753700 | 21900 | 21950 | 21950 | 21850 | 11972 |
| 536 | 20240912 | 094600 | 3088677750 | 21950 | 21950 | 21950 | 21900 | 264 |
| 537 | 20240912 | 094500 | 3082883100 | 21900 | 21950 | 21950 | 21900 | 241 |
| 538 | 20240912 | 094400 | 3077594000 | 21950 | 21950 | 21950 | 21900 | 636 |
| 539 | 20240912 | 094300 | 3063633850 | 21950 | 21950 | 21950 | 21900 | 343 |
| 540 | 20240912 | 094200 | 3056117650 | 21950 | 21950 | 21950 | 21900 | 457 |
| 541 | 20240912 | 094100 | 3046088450 | 21900 | 22000 | 22000 | 21900 | 3168 |
| 542 | 20240912 | 094000 | 2976567700 | 22000 | 22000 | 22000 | 22000 | 134 |
| 543 | 20240912 | 093900 | 2973619700 | 22000 | 22000 | 22000 | 21950 | 1148 |
| 544 | 20240912 | 093800 | 2948364600 | 22000 | 21950 | 22000 | 21950 | 3102 |
| 545 | 20240912 | 093700 | 2880123100 | 22000 | 22050 | 22050 | 22000 | 1625 |
| 546 | 20240912 | 093600 | 2844355600 | 22050 | 22000 | 22050 | 21950 | 8134 |
| 547 | 20240912 | 093500 | 2665431850 | 21950 | 21900 | 22000 | 21850 | 10734 |
| 548 | 20240912 | 093400 | 2429964000 | 21850 | 21900 | 21900 | 21850 | 267 |
| 549 | 20240912 | 093300 | 2424120400 | 21900 | 21900 | 21900 | 21850 | 864 |
| 550 | 20240912 | 093200 | 2405213800 | 21900 | 21900 | 21900 | 21850 | 398 |
| 551 | 20240912 | 093100 | 2396510850 | 21900 | 21900 | 21900 | 21850 | 1417 |
| 552 | 20240912 | 093000 | 2365482600 | 21900 | 21850 | 21900 | 21850 | 1059 |
| 553 | 20240912 | 092900 | 2342307050 | 21900 | 21900 | 21900 | 21850 | 1482 |
| 554 | 20240912 | 092800 | 2309854050 | 21900 | 21900 | 21900 | 21850 | 1522 |
| 555 | 20240912 | 092700 | 2276526950 | 21900 | 21900 | 21900 | 21850 | 398 |
| 556 | 20240912 | 092600 | 2267821250 | 21900 | 21900 | 21900 | 21850 | 393 |
| 557 | 20240912 | 092500 | 2259227250 | 21850 | 21900 | 21900 | 21850 | 843 |
| 558 | 20240912 | 092400 | 2240786250 | 21850 | 21900 | 21900 | 21850 | 442 |
| 559 | 20240912 | 092300 | 2231117350 | 21850 | 21850 | 21900 | 21850 | 469 |
| 560 | 20240912 | 092200 | 2220862600 | 21900 | 21900 | 21900 | 21900 | 1103 |
| 561 | 20240912 | 092100 | 2196706900 | 21900 | 21900 | 21950 | 21850 | 5015 |
| 562 | 20240912 | 092000 | 2086887100 | 21900 | 21900 | 21900 | 21850 | 390 |
| 563 | 20240912 | 091900 | 2078363450 | 21900 | 21900 | 21900 | 21850 | 730 |
| 564 | 20240912 | 091800 | 2062377200 | 21900 | 21900 | 21900 | 21850 | 884 |
| 565 | 20240912 | 091700 | 2043033200 | 21850 | 21850 | 21900 | 21800 | 3082 |
| 566 | 20240912 | 091600 | 1975694700 | 21800 | 21850 | 21900 | 21800 | 2870 |
| 567 | 20240912 | 091500 | 1912991950 | 21850 | 21850 | 21850 | 21800 | 4559 |
| 568 | 20240912 | 091400 | 1813406100 | 21850 | 21800 | 21850 | 21800 | 1112 |
| 569 | 20240912 | 091300 | 1789157450 | 21800 | 21850 | 21850 | 21800 | 1256 |
| 570 | 20240912 | 091200 | 1761723150 | 21850 | 21850 | 21900 | 21800 | 4459 |
| 571 | 20240912 | 091100 | 1664382650 | 21850 | 21850 | 21900 | 21800 | 3106 |
| 572 | 20240912 | 091000 | 1596533900 | 21850 | 21950 | 21950 | 21850 | 11155 |
| 573 | 20240912 | 090900 | 1352396150 | 21900 | 21900 | 21950 | 21900 | 1046 |
| 574 | 20240912 | 090800 | 1329473550 | 21900 | 21900 | 21950 | 21900 | 8323 |
| 575 | 20240912 | 090700 | 1147194000 | 21900 | 21950 | 21950 | 21900 | 1103 |
| 576 | 20240912 | 090600 | 1123012500 | 21950 | 21950 | 21950 | 21900 | 1940 |
| 577 | 20240912 | 090500 | 1080459750 | 21950 | 21950 | 21950 | 21900 | 1061 |
| 578 | 20240912 | 090400 | 1057175150 | 21950 | 21950 | 22000 | 21900 | 2910 |
| 579 | 20240912 | 090300 | 993286250 | 21950 | 22000 | 22000 | 21950 | 3352 |
| 580 | 20240912 | 090200 | 919707700 | 21950 | 22000 | 22050 | 21950 | 9303 |
| 581 | 20240912 | 090100 | 715117850 | 22000 | 21950 | 22050 | 21900 | 9384 |
| 582 | 20240912 | 090000 | 508873050 | 21950 | 21900 | 22000 | 21900 | 23208 |