33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 190000 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 697551 |
| 3 | 20240912 | 185900 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 4 | 20240912 | 185800 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 5 | 20240912 | 185700 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 6 | 20240912 | 185600 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 7 | 20240912 | 185500 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 8 | 20240912 | 185400 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 9 | 20240912 | 185300 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 10 | 20240912 | 185200 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 11 | 20240912 | 185100 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 12 | 20240912 | 185000 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 13 | 20240912 | 184900 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 14 | 20240912 | 184800 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 15 | 20240912 | 184700 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 16 | 20240912 | 184600 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 17 | 20240912 | 184500 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 18 | 20240912 | 184400 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 19 | 20240912 | 184300 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 20 | 20240912 | 184200 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 21 | 20240912 | 184100 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 22 | 20240912 | 184000 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 23 | 20240912 | 183900 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 24 | 20240912 | 183800 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 25 | 20240912 | 183700 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 26 | 20240912 | 183600 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 27 | 20240912 | 183500 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 28 | 20240912 | 183400 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 29 | 20240912 | 183300 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 30 | 20240912 | 183200 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 31 | 20240912 | 183100 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 32 | 20240912 | 183000 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 697551 |
| 33 | 20240912 | 182900 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 34 | 20240912 | 182800 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 35 | 20240912 | 182700 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 36 | 20240912 | 182600 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 37 | 20240912 | 182500 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 38 | 20240912 | 182400 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 39 | 20240912 | 182300 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 40 | 20240912 | 182200 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 41 | 20240912 | 182100 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 42 | 20240912 | 182000 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 43 | 20240912 | 181900 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 44 | 20240912 | 181800 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 45 | 20240912 | 181700 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 46 | 20240912 | 181600 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 47 | 20240912 | 181500 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 48 | 20240912 | 181400 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 49 | 20240912 | 181300 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 50 | 20240912 | 181200 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 51 | 20240912 | 181100 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 52 | 20240912 | 181000 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 53 | 20240912 | 180900 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 54 | 20240912 | 180800 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 55 | 20240912 | 180700 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 56 | 20240912 | 180600 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 57 | 20240912 | 180500 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 58 | 20240912 | 180400 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 59 | 20240912 | 180300 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 60 | 20240912 | 180200 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 61 | 20240912 | 180100 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 62 | 20240912 | 180000 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 697551 |
| 63 | 20240912 | 175900 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 64 | 20240912 | 175800 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 65 | 20240912 | 175700 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 66 | 20240912 | 175600 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 67 | 20240912 | 175500 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 68 | 20240912 | 175400 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 69 | 20240912 | 175300 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 70 | 20240912 | 175200 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 71 | 20240912 | 175100 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 72 | 20240912 | 175000 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 73 | 20240912 | 174900 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 74 | 20240912 | 174800 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 75 | 20240912 | 174700 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 76 | 20240912 | 174600 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 77 | 20240912 | 174500 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 78 | 20240912 | 174400 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 79 | 20240912 | 174300 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 80 | 20240912 | 174200 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 81 | 20240912 | 174100 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 82 | 20240912 | 174000 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 83 | 20240912 | 173900 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 84 | 20240912 | 173800 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 85 | 20240912 | 173700 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 86 | 20240912 | 173600 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 87 | 20240912 | 173500 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 88 | 20240912 | 173400 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 89 | 20240912 | 173300 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 90 | 20240912 | 173200 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 91 | 20240912 | 173100 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 92 | 20240912 | 173000 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 697551 |
| 93 | 20240912 | 172900 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 94 | 20240912 | 172800 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 95 | 20240912 | 172700 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 96 | 20240912 | 172600 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 97 | 20240912 | 172500 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 98 | 20240912 | 172400 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 99 | 20240912 | 172300 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 100 | 20240912 | 172200 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 101 | 20240912 | 172100 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 102 | 20240912 | 172000 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 103 | 20240912 | 171900 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 104 | 20240912 | 171800 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 105 | 20240912 | 171700 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 106 | 20240912 | 171600 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 107 | 20240912 | 171500 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 108 | 20240912 | 171400 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 109 | 20240912 | 171300 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 110 | 20240912 | 171200 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 111 | 20240912 | 171100 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 112 | 20240912 | 171000 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 113 | 20240912 | 170900 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 114 | 20240912 | 170800 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 115 | 20240912 | 170700 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 116 | 20240912 | 170600 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 117 | 20240912 | 170500 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 118 | 20240912 | 170400 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 119 | 20240912 | 170300 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 120 | 20240912 | 170200 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 121 | 20240912 | 170100 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 122 | 20240912 | 170000 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 697551 |
| 123 | 20240912 | 165900 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 124 | 20240912 | 165800 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 125 | 20240912 | 165700 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 126 | 20240912 | 165600 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 127 | 20240912 | 165500 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 128 | 20240912 | 165400 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 129 | 20240912 | 165300 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 130 | 20240912 | 165200 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 131 | 20240912 | 165100 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 132 | 20240912 | 165000 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 133 | 20240912 | 164900 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 134 | 20240912 | 164800 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 135 | 20240912 | 164700 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 136 | 20240912 | 164600 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 137 | 20240912 | 164500 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 138 | 20240912 | 164400 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 139 | 20240912 | 164300 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 140 | 20240912 | 164200 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 141 | 20240912 | 164100 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 142 | 20240912 | 164000 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 143 | 20240912 | 163900 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 144 | 20240912 | 163800 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 145 | 20240912 | 163700 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 146 | 20240912 | 163600 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 147 | 20240912 | 163500 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 148 | 20240912 | 163400 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 149 | 20240912 | 163300 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 150 | 20240912 | 163200 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 151 | 20240912 | 163100 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 152 | 20240912 | 163000 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 697551 |
| 153 | 20240912 | 162900 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 154 | 20240912 | 162800 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 155 | 20240912 | 162700 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 156 | 20240912 | 162600 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 157 | 20240912 | 162500 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 158 | 20240912 | 162400 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 159 | 20240912 | 162300 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 160 | 20240912 | 162200 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 161 | 20240912 | 162100 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 162 | 20240912 | 162000 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 163 | 20240912 | 161900 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 164 | 20240912 | 161800 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 165 | 20240912 | 161700 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 166 | 20240912 | 161600 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 167 | 20240912 | 161500 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 168 | 20240912 | 161400 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 169 | 20240912 | 161300 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 170 | 20240912 | 161200 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 171 | 20240912 | 161100 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 172 | 20240912 | 161000 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 173 | 20240912 | 160900 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 174 | 20240912 | 160800 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 175 | 20240912 | 160700 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 176 | 20240912 | 160600 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 177 | 20240912 | 160500 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 178 | 20240912 | 160400 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 179 | 20240912 | 160300 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 180 | 20240912 | 160200 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 181 | 20240912 | 160100 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 182 | 20240912 | 160000 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 697551 |
| 183 | 20240912 | 155900 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 184 | 20240912 | 155800 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 185 | 20240912 | 155700 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 186 | 20240912 | 155600 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 187 | 20240912 | 155500 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 188 | 20240912 | 155400 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 189 | 20240912 | 155300 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 190 | 20240912 | 155200 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 191 | 20240912 | 155100 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 192 | 20240912 | 155000 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 193 | 20240912 | 154900 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 194 | 20240912 | 154800 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 195 | 20240912 | 154700 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20240912 | 154600 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20240912 | 154500 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20240912 | 154400 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20240912 | 154300 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20240912 | 154200 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20240912 | 154100 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20240912 | 154000 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20240912 | 153900 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20240912 | 153800 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 205 | 20240912 | 153700 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 206 | 20240912 | 153600 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 207 | 20240912 | 153500 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 208 | 20240912 | 153400 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 209 | 20240912 | 153300 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 210 | 20240912 | 153200 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 211 | 20240912 | 153100 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 212 | 20240912 | 153000 | 45425904600 | 21950 | 21950 | 21950 | 21950 | 1395102 |
| 213 | 20240912 | 152900 | 30114660150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20240912 | 152800 | 30114660150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20240912 | 152700 | 30114660150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20240912 | 152600 | 30114660150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20240912 | 152500 | 30114660150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20240912 | 152400 | 30114660150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20240912 | 152300 | 30114660150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20240912 | 152200 | 30114660150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20240912 | 152100 | 30114660150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20240912 | 152000 | 30114660150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20240912 | 151900 | 30114660150 | 22050 | 22050 | 22050 | 22000 | 2562 |
| 224 | 20240912 | 151800 | 30058202500 | 22050 | 22050 | 22050 | 22000 | 1629 |
| 225 | 20240912 | 151700 | 30022303350 | 22050 | 22050 | 22050 | 22000 | 3363 |
| 226 | 20240912 | 151600 | 29948177850 | 22000 | 22050 | 22050 | 22000 | 12274 |
| 227 | 20240912 | 151500 | 29677551500 | 22050 | 22050 | 22050 | 22000 | 4483 |
| 228 | 20240912 | 151400 | 29578749250 | 22050 | 22050 | 22050 | 22000 | 5154 |
| 229 | 20240912 | 151300 | 29465167750 | 22000 | 22000 | 22050 | 22000 | 7992 |
| 230 | 20240912 | 151200 | 29289163150 | 22000 | 22000 | 22050 | 22000 | 3887 |
| 231 | 20240912 | 151100 | 29203552850 | 22050 | 22050 | 22050 | 22000 | 5345 |
| 232 | 20240912 | 151000 | 29085785300 | 22050 | 22050 | 22050 | 22000 | 4493 |
| 233 | 20240912 | 150900 | 28986843850 | 22000 | 22050 | 22050 | 22000 | 4239 |
| 234 | 20240912 | 150800 | 28893483550 | 22050 | 22000 | 22050 | 22000 | 12276 |
| 235 | 20240912 | 150700 | 28623350500 | 22050 | 22000 | 22050 | 22000 | 2767 |
| 236 | 20240912 | 150600 | 28562437250 | 22050 | 22050 | 22050 | 22000 | 4010 |
| 237 | 20240912 | 150500 | 28474185600 | 22050 | 22050 | 22050 | 22000 | 2007 |
| 238 | 20240912 | 150400 | 28429984250 | 22050 | 22050 | 22050 | 22000 | 1283 |
| 239 | 20240912 | 150300 | 28401711850 | 22050 | 22050 | 22050 | 22000 | 1746 |
| 240 | 20240912 | 150200 | 28363270300 | 22050 | 22050 | 22050 | 22000 | 1270 |
| 241 | 20240912 | 150100 | 28335286500 | 22050 | 22050 | 22050 | 22000 | 2598 |
| 242 | 20240912 | 150000 | 28278096550 | 22050 | 22050 | 22050 | 22000 | 2453 |
| 243 | 20240912 | 145900 | 28224099600 | 22000 | 22000 | 22050 | 22000 | 1592 |
| 244 | 20240912 | 145800 | 28189046400 | 22050 | 21950 | 22050 | 21950 | 2640 |
| 245 | 20240912 | 145700 | 28130976350 | 21950 | 22000 | 22000 | 21950 | 1618 |
| 246 | 20240912 | 145600 | 28095401850 | 22000 | 22050 | 22050 | 21950 | 2220 |
| 247 | 20240912 | 145500 | 28046553500 | 22000 | 22000 | 22050 | 21950 | 2602 |
| 248 | 20240912 | 145400 | 27989269900 | 22000 | 22000 | 22050 | 21950 | 4162 |
| 249 | 20240912 | 145300 | 27897702150 | 22000 | 22050 | 22050 | 21950 | 3242 |
| 250 | 20240912 | 145200 | 27826426650 | 22050 | 22000 | 22050 | 22000 | 2335 |
| 251 | 20240912 | 145100 | 27775037850 | 22050 | 22000 | 22050 | 21950 | 10788 |
| 252 | 20240912 | 145000 | 27537662050 | 22000 | 21950 | 22000 | 21950 | 17246 |
| 253 | 20240912 | 144900 | 27158925450 | 21950 | 22000 | 22000 | 21900 | 11798 |
| 254 | 20240912 | 144800 | 26899991700 | 21950 | 21950 | 22000 | 21950 | 3581 |
| 255 | 20240912 | 144700 | 26821364100 | 21950 | 21950 | 22000 | 21950 | 8019 |
| 256 | 20240912 | 144600 | 26645235800 | 21950 | 21950 | 22000 | 21950 | 1865 |
| 257 | 20240912 | 144500 | 26604235700 | 21950 | 22000 | 22000 | 21950 | 1837 |
| 258 | 20240912 | 144400 | 26563843250 | 21950 | 22000 | 22000 | 21950 | 1019 |
| 259 | 20240912 | 144300 | 26541459550 | 22000 | 21950 | 22000 | 21950 | 978 |
| 260 | 20240912 | 144200 | 26519976300 | 21950 | 21950 | 22000 | 21950 | 2426 |
| 261 | 20240912 | 144100 | 26466711150 | 22000 | 21950 | 22000 | 21950 | 5173 |
| 262 | 20240912 | 144000 | 26353079200 | 22000 | 22000 | 22000 | 21950 | 1453 |
| 263 | 20240912 | 143900 | 26321167600 | 21950 | 22000 | 22000 | 21950 | 1377 |
| 264 | 20240912 | 143800 | 26290929700 | 22000 | 22000 | 22000 | 21950 | 950 |
| 265 | 20240912 | 143700 | 26270056800 | 22000 | 22000 | 22000 | 21950 | 3530 |
| 266 | 20240912 | 143600 | 26192556850 | 21950 | 22000 | 22000 | 21950 | 1573 |
| 267 | 20240912 | 143500 | 26158005500 | 21950 | 21950 | 22000 | 21950 | 1141 |
| 268 | 20240912 | 143400 | 26132939700 | 21950 | 21950 | 22000 | 21950 | 1391 |
| 269 | 20240912 | 143300 | 26102377550 | 21950 | 21950 | 22050 | 21950 | 42266 |
| 270 | 20240912 | 143200 | 25172549500 | 21950 | 21950 | 22000 | 21950 | 1382 |
| 271 | 20240912 | 143100 | 25142193000 | 21950 | 22000 | 22000 | 21950 | 2164 |
| 272 | 20240912 | 143000 | 25094667850 | 21950 | 21950 | 22000 | 21950 | 1131 |
| 273 | 20240912 | 142900 | 25069818800 | 21950 | 21950 | 22000 | 21950 | 1881 |
| 274 | 20240912 | 142800 | 25028492300 | 21950 | 21950 | 22000 | 21900 | 3146 |
| 275 | 20240912 | 142700 | 24959452650 | 21950 | 21900 | 22000 | 21900 | 5840 |
| 276 | 20240912 | 142600 | 24831275350 | 21950 | 21900 | 21950 | 21900 | 2109 |
| 277 | 20240912 | 142500 | 24785013700 | 21950 | 21900 | 22000 | 21900 | 5169 |
| 278 | 20240912 | 142400 | 24671573700 | 21900 | 21900 | 21950 | 21900 | 1635 |
| 279 | 20240912 | 142300 | 24635733800 | 21950 | 21900 | 21950 | 21900 | 2470 |
| 280 | 20240912 | 142200 | 24581543400 | 21900 | 21950 | 21950 | 21900 | 2767 |
| 281 | 20240912 | 142100 | 24520834750 | 21950 | 21950 | 22000 | 21900 | 6740 |
| 282 | 20240912 | 142000 | 24372907200 | 21900 | 21950 | 21950 | 21900 | 2482 |
| 283 | 20240912 | 141900 | 24318490100 | 21950 | 21900 | 21950 | 21900 | 1923 |
| 284 | 20240912 | 141800 | 24276308350 | 21900 | 21950 | 21950 | 21900 | 2497 |
| 285 | 20240912 | 141700 | 24221552450 | 21950 | 21950 | 21950 | 21900 | 1465 |
| 286 | 20240912 | 141600 | 24189430300 | 21950 | 21900 | 21950 | 21900 | 1625 |
| 287 | 20240912 | 141500 | 24153816450 | 21900 | 21900 | 21950 | 21900 | 2460 |
| 288 | 20240912 | 141400 | 24099872100 | 21900 | 21900 | 21950 | 21900 | 4356 |
| 289 | 20240912 | 141300 | 24004317850 | 21950 | 21950 | 21950 | 21900 | 1608 |
| 290 | 20240912 | 141200 | 23969053350 | 21900 | 21950 | 21950 | 21900 | 2143 |
| 291 | 20240912 | 141100 | 23922061000 | 21900 | 21900 | 21950 | 21900 | 1012 |
| 292 | 20240912 | 141000 | 23899875050 | 21900 | 21950 | 21950 | 21900 | 2917 |
| 293 | 20240912 | 140900 | 23835906950 | 21950 | 21950 | 21950 | 21900 | 1702 |
| 294 | 20240912 | 140800 | 23798593950 | 21950 | 21900 | 21950 | 21900 | 2962 |
| 295 | 20240912 | 140700 | 23733659600 | 21950 | 21900 | 21950 | 21900 | 36975 |
| 296 | 20240912 | 140600 | 22923257400 | 21950 | 21900 | 21950 | 21900 | 13099 |
| 297 | 20240912 | 140500 | 22635770750 | 21950 | 21900 | 21950 | 21900 | 2583 |
| 298 | 20240912 | 140400 | 22579107000 | 21900 | 21900 | 21950 | 21900 | 1793 |
| 299 | 20240912 | 140300 | 22539808650 | 21900 | 21950 | 21950 | 21900 | 1403 |
| 300 | 20240912 | 140200 | 22509070550 | 21900 | 21950 | 21950 | 21900 | 1657 |
| 301 | 20240912 | 140100 | 22472762950 | 21900 | 21900 | 21950 | 21850 | 54517 |
| 302 | 20240912 | 140000 | 21278677400 | 21850 | 21850 | 21900 | 21850 | 7326 |
| 303 | 20240912 | 135900 | 21118356200 | 21850 | 21900 | 21900 | 21850 | 6188 |
| 304 | 20240912 | 135800 | 20983128600 | 21900 | 21850 | 21900 | 21850 | 5467 |
| 305 | 20240912 | 135700 | 20863659600 | 21900 | 21850 | 21900 | 21850 | 1344 |
| 306 | 20240912 | 135600 | 20834272650 | 21850 | 21850 | 21900 | 21850 | 1065 |
| 307 | 20240912 | 135500 | 20810990250 | 21850 | 21850 | 21900 | 21850 | 1505 |
| 308 | 20240912 | 135400 | 20778090650 | 21900 | 21900 | 21900 | 21850 | 2174 |
| 309 | 20240912 | 135300 | 20730545600 | 21900 | 21900 | 21900 | 21850 | 2587 |
| 310 | 20240912 | 135200 | 20673956250 | 21850 | 21850 | 21900 | 21850 | 1401 |
| 311 | 20240912 | 135100 | 20643297200 | 21900 | 21900 | 21900 | 21850 | 4214 |
| 312 | 20240912 | 135000 | 20551085700 | 21850 | 21850 | 21900 | 21850 | 2048 |
| 313 | 20240912 | 134900 | 20506286500 | 21900 | 21900 | 21900 | 21850 | 1559 |
| 314 | 20240912 | 134800 | 20472192000 | 21850 | 21800 | 21900 | 21800 | 5769 |
| 315 | 20240912 | 134700 | 20346088750 | 21850 | 21850 | 21850 | 21800 | 4780 |
| 316 | 20240912 | 134600 | 20241683200 | 21900 | 21850 | 21900 | 21800 | 5206 |
| 317 | 20240912 | 134500 | 20127932500 | 21850 | 21900 | 21900 | 21850 | 4486 |
| 318 | 20240912 | 134400 | 20029883400 | 21900 | 21850 | 21900 | 21850 | 10221 |
| 319 | 20240912 | 134300 | 19806518350 | 21900 | 21850 | 21900 | 21850 | 8101 |
| 320 | 20240912 | 134200 | 19629484050 | 21850 | 21850 | 21900 | 21850 | 1981 |
| 321 | 20240912 | 134100 | 19586136850 | 21900 | 21850 | 21900 | 21850 | 2281 |
| 322 | 20240912 | 134000 | 19536249600 | 21850 | 21800 | 21850 | 21800 | 9296 |
| 323 | 20240912 | 133900 | 19333440350 | 21800 | 21800 | 21850 | 21800 | 1508 |
| 324 | 20240912 | 133800 | 19300523700 | 21850 | 21800 | 21850 | 21800 | 848 |
| 325 | 20240912 | 133700 | 19282013300 | 21800 | 21850 | 21900 | 21800 | 1193 |
| 326 | 20240912 | 133600 | 19255952500 | 21850 | 21850 | 21900 | 21800 | 19580 |
| 327 | 20240912 | 133500 | 18828108750 | 21900 | 21850 | 21900 | 21850 | 5739 |
| 328 | 20240912 | 133400 | 18702704150 | 21900 | 21800 | 21900 | 21800 | 18931 |
| 329 | 20240912 | 133300 | 18289002050 | 21850 | 21800 | 21850 | 21800 | 1318 |
| 330 | 20240912 | 133200 | 18260249650 | 21850 | 21850 | 21850 | 21800 | 4368 |
| 331 | 20240912 | 133100 | 18164928100 | 21850 | 21800 | 21850 | 21800 | 748 |
| 332 | 20240912 | 133000 | 18148606350 | 21800 | 21800 | 21850 | 21800 | 1110 |
| 333 | 20240912 | 132900 | 18124387600 | 21800 | 21800 | 21850 | 21800 | 6500 |
| 334 | 20240912 | 132800 | 17982441000 | 21850 | 21850 | 21850 | 21800 | 674 |
| 335 | 20240912 | 132700 | 17967736800 | 21850 | 21850 | 21850 | 21800 | 3426 |
| 336 | 20240912 | 132600 | 17892985350 | 21850 | 21850 | 21850 | 21800 | 1781 |
| 337 | 20240912 | 132500 | 17854134150 | 21850 | 21800 | 21850 | 21800 | 2199 |
| 338 | 20240912 | 132400 | 17806161250 | 21800 | 21850 | 21850 | 21800 | 932 |
| 339 | 20240912 | 132300 | 17785828550 | 21850 | 21800 | 21850 | 21800 | 877 |
| 340 | 20240912 | 132200 | 17766694100 | 21850 | 21850 | 21850 | 21800 | 719 |
| 341 | 20240912 | 132100 | 17751011150 | 21850 | 21850 | 21900 | 21800 | 1471 |
| 342 | 20240912 | 132000 | 17718873700 | 21900 | 21900 | 21900 | 21850 | 1012 |
| 343 | 20240912 | 131900 | 17696754850 | 21850 | 21900 | 21900 | 21850 | 2674 |
| 344 | 20240912 | 131800 | 17638321200 | 21850 | 21850 | 21900 | 21850 | 5114 |
| 345 | 20240912 | 131700 | 17526510300 | 21850 | 21850 | 21900 | 21850 | 1518 |
| 346 | 20240912 | 131600 | 17493321350 | 21900 | 21900 | 21900 | 21850 | 2753 |
| 347 | 20240912 | 131500 | 17433124950 | 21900 | 21850 | 21900 | 21800 | 8135 |
| 348 | 20240912 | 131400 | 17255353850 | 21850 | 21850 | 21900 | 21850 | 790 |
| 349 | 20240912 | 131300 | 17238086500 | 21850 | 21900 | 21900 | 21850 | 1305 |
| 350 | 20240912 | 131200 | 17209562900 | 21900 | 21900 | 21900 | 21850 | 1423 |
| 351 | 20240912 | 131100 | 17178458200 | 21900 | 21900 | 21900 | 21850 | 1422 |
| 352 | 20240912 | 131000 | 17147378200 | 21850 | 21850 | 21900 | 21850 | 5273 |
| 353 | 20240912 | 130900 | 17032114600 | 21900 | 21850 | 21900 | 21850 | 1109 |
| 354 | 20240912 | 130800 | 17007860950 | 21900 | 21900 | 21900 | 21850 | 1473 |
| 355 | 20240912 | 130700 | 16975657250 | 21850 | 21900 | 21900 | 21850 | 2206 |
| 356 | 20240912 | 130600 | 16927433250 | 21850 | 21900 | 21900 | 21850 | 1731 |
| 357 | 20240912 | 130500 | 16889600300 | 21850 | 21850 | 21900 | 21850 | 408 |
| 358 | 20240912 | 130400 | 16880677400 | 21850 | 21900 | 21900 | 21850 | 4084 |
| 359 | 20240912 | 130300 | 16791431450 | 21850 | 21850 | 21900 | 21800 | 3136 |
| 360 | 20240912 | 130200 | 16722924150 | 21850 | 21850 | 21900 | 21850 | 6957 |
| 361 | 20240912 | 130100 | 16570912750 | 21850 | 21850 | 21900 | 21800 | 2928 |
| 362 | 20240912 | 130000 | 16506951650 | 21850 | 21850 | 21900 | 21850 | 2285 |
| 363 | 20240912 | 125900 | 16457021600 | 21850 | 21850 | 21900 | 21850 | 3533 |
| 364 | 20240912 | 125800 | 16379818300 | 21850 | 21900 | 21900 | 21850 | 2965 |
| 365 | 20240912 | 125700 | 16315020050 | 21900 | 21900 | 21900 | 21850 | 809 |
| 366 | 20240912 | 125600 | 16297341900 | 21850 | 21850 | 21900 | 21850 | 1495 |
| 367 | 20240912 | 125500 | 16264669550 | 21850 | 21850 | 21900 | 21850 | 2072 |
| 368 | 20240912 | 125400 | 16219381650 | 21900 | 21850 | 21900 | 21850 | 2453 |
| 369 | 20240912 | 125300 | 16165760750 | 21900 | 21850 | 21900 | 21850 | 657 |
| 370 | 20240912 | 125200 | 16151392450 | 21900 | 21850 | 21900 | 21850 | 892 |
| 371 | 20240912 | 125100 | 16131885850 | 21900 | 21850 | 21900 | 21850 | 3978 |
| 372 | 20240912 | 125000 | 16044955700 | 21850 | 21850 | 21900 | 21850 | 1261 |
| 373 | 20240912 | 124900 | 16017353650 | 21850 | 21900 | 21900 | 21850 | 1097 |
| 374 | 20240912 | 124800 | 15993370800 | 21850 | 21850 | 21900 | 21850 | 1573 |
| 375 | 20240912 | 124700 | 15958978700 | 21900 | 21850 | 21900 | 21850 | 2421 |
| 376 | 20240912 | 124600 | 15906077750 | 21850 | 21850 | 21900 | 21850 | 913 |
| 377 | 20240912 | 124500 | 15886115150 | 21900 | 21850 | 21900 | 21850 | 23896 |
| 378 | 20240912 | 124400 | 15363162100 | 21900 | 21900 | 21900 | 21850 | 702 |
| 379 | 20240912 | 124300 | 15347816750 | 21850 | 21850 | 21900 | 21850 | 2587 |
| 380 | 20240912 | 124200 | 15291238950 | 21850 | 21900 | 21900 | 21850 | 5400 |
| 381 | 20240912 | 124100 | 15173237700 | 21850 | 21850 | 21900 | 21850 | 910 |
| 382 | 20240912 | 124000 | 15153351950 | 21900 | 21850 | 21900 | 21850 | 1314 |
| 383 | 20240912 | 123900 | 15124628050 | 21850 | 21850 | 21900 | 21850 | 2901 |
| 384 | 20240912 | 123800 | 15061223750 | 21900 | 21850 | 21900 | 21800 | 9104 |
| 385 | 20240912 | 123700 | 14862286850 | 21900 | 21850 | 21900 | 21850 | 1002 |
| 386 | 20240912 | 123600 | 14840379550 | 21900 | 21900 | 21900 | 21850 | 968 |
| 387 | 20240912 | 123500 | 14819226650 | 21850 | 21850 | 21900 | 21850 | 2292 |
| 388 | 20240912 | 123400 | 14769137050 | 21900 | 21900 | 21900 | 21850 | 3367 |
| 389 | 20240912 | 123300 | 14695556900 | 21850 | 21850 | 21900 | 21850 | 2107 |
| 390 | 20240912 | 123200 | 14649508550 | 21850 | 21800 | 21900 | 21800 | 22731 |
| 391 | 20240912 | 123100 | 14152841200 | 21800 | 21850 | 21850 | 21800 | 755 |
| 392 | 20240912 | 123000 | 14136365250 | 21850 | 21800 | 21850 | 21800 | 647 |
| 393 | 20240912 | 122900 | 14122252650 | 21800 | 21850 | 21850 | 21800 | 952 |
| 394 | 20240912 | 122800 | 14101492250 | 21800 | 21850 | 21850 | 21800 | 692 |
| 395 | 20240912 | 122700 | 14086400200 | 21850 | 21850 | 21850 | 21800 | 1067 |
| 396 | 20240912 | 122600 | 14063134150 | 21800 | 21850 | 21850 | 21800 | 1313 |
| 397 | 20240912 | 122500 | 14034507950 | 21850 | 21800 | 21850 | 21800 | 752 |
| 398 | 20240912 | 122400 | 14018098650 | 21850 | 21800 | 21850 | 21800 | 1143 |
| 399 | 20240912 | 122300 | 13993175650 | 21850 | 21800 | 21850 | 21800 | 1378 |
| 400 | 20240912 | 122200 | 13963131350 | 21800 | 21800 | 21850 | 21800 | 838 |
| 401 | 20240912 | 122100 | 13944848850 | 21850 | 21800 | 21850 | 21800 | 5817 |
| 402 | 20240912 | 122000 | 13818000050 | 21800 | 21800 | 21850 | 21800 | 2015 |
| 403 | 20240912 | 121900 | 13774070200 | 21800 | 21800 | 21850 | 21800 | 11979 |
| 404 | 20240912 | 121800 | 13512915050 | 21800 | 21750 | 21850 | 21750 | 5614 |
| 405 | 20240912 | 121700 | 13390545100 | 21800 | 21750 | 21800 | 21750 | 936 |
| 406 | 20240912 | 121600 | 13370170600 | 21800 | 21750 | 21800 | 21750 | 1144 |
| 407 | 20240912 | 121500 | 13345264350 | 21750 | 21750 | 21800 | 21750 | 988 |
| 408 | 20240912 | 121400 | 13323758900 | 21800 | 21750 | 21800 | 21750 | 1570 |
| 409 | 20240912 | 121300 | 13289571000 | 21800 | 21800 | 21800 | 21750 | 997 |
| 410 | 20240912 | 121200 | 13267866200 | 21800 | 21800 | 21800 | 21750 | 788 |
| 411 | 20240912 | 121100 | 13250718500 | 21800 | 21750 | 21800 | 21750 | 684 |
| 412 | 20240912 | 121000 | 13235834400 | 21750 | 21750 | 21800 | 21750 | 1049 |
| 413 | 20240912 | 120900 | 13213004000 | 21800 | 21750 | 21800 | 21750 | 562 |
| 414 | 20240912 | 120800 | 13200773350 | 21800 | 21750 | 21800 | 21750 | 1335 |
| 415 | 20240912 | 120700 | 13171698250 | 21750 | 21800 | 21800 | 21750 | 868 |
| 416 | 20240912 | 120600 | 13152798150 | 21800 | 21800 | 21800 | 21750 | 645 |
| 417 | 20240912 | 120500 | 13138758050 | 21750 | 21800 | 21800 | 21750 | 1014 |
| 418 | 20240912 | 120400 | 13116686600 | 21800 | 21800 | 21800 | 21750 | 893 |
| 419 | 20240912 | 120300 | 13097248300 | 21750 | 21750 | 21800 | 21750 | 1453 |
| 420 | 20240912 | 120200 | 13065628000 | 21750 | 21800 | 21800 | 21750 | 1772 |
| 421 | 20240912 | 120100 | 13027025500 | 21800 | 21750 | 21800 | 21750 | 883 |
| 422 | 20240912 | 120000 | 13007794800 | 21800 | 21800 | 21800 | 21750 | 3697 |
| 423 | 20240912 | 115900 | 12927229750 | 21750 | 21800 | 21800 | 21750 | 881 |
| 424 | 20240912 | 115800 | 12908066050 | 21750 | 21750 | 21800 | 21750 | 1335 |
| 425 | 20240912 | 115700 | 12879011200 | 21800 | 21800 | 21800 | 21750 | 720 |
| 426 | 20240912 | 115600 | 12863345200 | 21750 | 21800 | 21800 | 21750 | 1129 |
| 427 | 20240912 | 115500 | 12838766650 | 21750 | 21700 | 21800 | 21700 | 2145 |
| 428 | 20240912 | 115400 | 12792085350 | 21750 | 21750 | 21750 | 21700 | 1085 |
| 429 | 20240912 | 115300 | 12768526900 | 21750 | 21750 | 21750 | 21700 | 1167 |
| 430 | 20240912 | 115200 | 12743181350 | 21750 | 21750 | 21750 | 21700 | 1002 |
| 431 | 20240912 | 115100 | 12721393550 | 21750 | 21750 | 21800 | 21700 | 4092 |
| 432 | 20240912 | 115000 | 12632391200 | 21750 | 21750 | 21800 | 21750 | 776 |
| 433 | 20240912 | 114900 | 12615501950 | 21800 | 21850 | 21850 | 21750 | 7389 |
| 434 | 20240912 | 114800 | 12454404900 | 21800 | 21800 | 21800 | 21750 | 5300 |
| 435 | 20240912 | 114700 | 12338894150 | 21800 | 21750 | 21800 | 21750 | 748 |
| 436 | 20240912 | 114600 | 12322611550 | 21750 | 21750 | 21800 | 21750 | 1379 |
| 437 | 20240912 | 114500 | 12292605950 | 21750 | 21800 | 21800 | 21750 | 1361 |
| 438 | 20240912 | 114400 | 12262990750 | 21750 | 21800 | 21800 | 21750 | 656 |
| 439 | 20240912 | 114300 | 12248711050 | 21750 | 21800 | 21800 | 21750 | 881 |
| 440 | 20240912 | 114200 | 12229533150 | 21750 | 21750 | 21800 | 21750 | 938 |
| 441 | 20240912 | 114100 | 12209112700 | 21750 | 21800 | 21800 | 21750 | 1224 |
| 442 | 20240912 | 114000 | 12182475500 | 21800 | 21800 | 21800 | 21750 | 1145 |
| 443 | 20240912 | 113900 | 12157553100 | 21750 | 21750 | 21800 | 21750 | 1529 |
| 444 | 20240912 | 113800 | 12124275150 | 21750 | 21750 | 21800 | 21750 | 598 |
| 445 | 20240912 | 113700 | 12111257000 | 21800 | 21800 | 21800 | 21750 | 1598 |
| 446 | 20240912 | 113600 | 12076478950 | 21800 | 21800 | 21800 | 21750 | 996 |
| 447 | 20240912 | 113500 | 12054806450 | 21750 | 21800 | 21800 | 21750 | 950 |
| 448 | 20240912 | 113400 | 12034127400 | 21750 | 21750 | 21800 | 21750 | 622 |
| 449 | 20240912 | 113300 | 12020579850 | 21750 | 21750 | 21800 | 21750 | 9114 |
| 450 | 20240912 | 113200 | 11822343400 | 21800 | 21750 | 21800 | 21750 | 942 |
| 451 | 20240912 | 113100 | 11801843300 | 21800 | 21750 | 21800 | 21750 | 2161 |
| 452 | 20240912 | 113000 | 11754802550 | 21800 | 21750 | 21800 | 21750 | 692 |
| 453 | 20240912 | 112900 | 11739742650 | 21750 | 21750 | 21800 | 21750 | 1435 |
| 454 | 20240912 | 112800 | 11708522350 | 21800 | 21750 | 21800 | 21750 | 476 |
| 455 | 20240912 | 112700 | 11698153600 | 21800 | 21800 | 21800 | 21750 | 930 |
| 456 | 20240912 | 112600 | 11677912900 | 21800 | 21800 | 21800 | 21750 | 623 |
| 457 | 20240912 | 112500 | 11664355450 | 21750 | 21800 | 21800 | 21750 | 511 |
| 458 | 20240912 | 112400 | 11653224850 | 21750 | 21750 | 21800 | 21750 | 688 |
| 459 | 20240912 | 112300 | 11638254350 | 21750 | 21750 | 21800 | 21700 | 6156 |
| 460 | 20240912 | 112200 | 11504279250 | 21700 | 21700 | 21750 | 21700 | 462 |
| 461 | 20240912 | 112100 | 11494237850 | 21750 | 21750 | 21750 | 21700 | 1115 |
| 462 | 20240912 | 112000 | 11470009300 | 21750 | 21700 | 21750 | 21700 | 582 |
| 463 | 20240912 | 111900 | 11457364250 | 21750 | 21700 | 21750 | 21700 | 727 |
| 464 | 20240912 | 111800 | 11441562300 | 21750 | 21750 | 21750 | 21700 | 1723 |
| 465 | 20240912 | 111700 | 11404122050 | 21700 | 21750 | 21750 | 21700 | 2338 |
| 466 | 20240912 | 111600 | 11353331100 | 21750 | 21750 | 21750 | 21700 | 839 |
| 467 | 20240912 | 111500 | 11335100800 | 21700 | 21750 | 21750 | 21700 | 960 |
| 468 | 20240912 | 111400 | 11314259850 | 21700 | 21700 | 21750 | 21700 | 3228 |
| 469 | 20240912 | 111300 | 11244197700 | 21700 | 21750 | 21750 | 21700 | 1226 |
| 470 | 20240912 | 111200 | 11217557050 | 21750 | 21750 | 21750 | 21700 | 835 |
| 471 | 20240912 | 111100 | 11199426500 | 21700 | 21750 | 21750 | 21700 | 472 |
| 472 | 20240912 | 111000 | 11189170400 | 21750 | 21700 | 21750 | 21700 | 1002 |
| 473 | 20240912 | 110900 | 11167411800 | 21700 | 21700 | 21750 | 21700 | 1065 |
| 474 | 20240912 | 110800 | 11144274650 | 21750 | 21750 | 21750 | 21700 | 1048 |
| 475 | 20240912 | 110700 | 11121485600 | 21750 | 21700 | 21750 | 21700 | 1049 |
| 476 | 20240912 | 110600 | 11098689050 | 21750 | 21700 | 21750 | 21700 | 1708 |
| 477 | 20240912 | 110500 | 11061592100 | 21700 | 21700 | 21750 | 21700 | 256 |
| 478 | 20240912 | 110400 | 11056029950 | 21750 | 21700 | 21750 | 21700 | 1809 |
| 479 | 20240912 | 110300 | 11016741650 | 21750 | 21750 | 21750 | 21700 | 1778 |
| 480 | 20240912 | 110200 | 10978108850 | 21700 | 21750 | 21750 | 21700 | 2214 |
| 481 | 20240912 | 110100 | 10929981600 | 21750 | 21750 | 21750 | 21700 | 2755 |
| 482 | 20240912 | 110000 | 10870080100 | 21750 | 21700 | 21800 | 21700 | 5610 |
| 483 | 20240912 | 105900 | 10748194650 | 21750 | 21700 | 21750 | 21700 | 1859 |
| 484 | 20240912 | 105800 | 10707782900 | 21700 | 21750 | 21750 | 21700 | 1299 |
| 485 | 20240912 | 105700 | 10679583500 | 21700 | 21750 | 21800 | 21700 | 3267 |
| 486 | 20240912 | 105600 | 10608576250 | 21750 | 21800 | 21800 | 21750 | 3237 |
| 487 | 20240912 | 105500 | 10538163650 | 21800 | 21800 | 21800 | 21750 | 1123 |
| 488 | 20240912 | 105400 | 10513725900 | 21800 | 21800 | 21800 | 21750 | 2948 |
| 489 | 20240912 | 105300 | 10449581550 | 21750 | 21800 | 21800 | 21750 | 229 |
| 490 | 20240912 | 105200 | 10444590600 | 21800 | 21800 | 21800 | 21750 | 1041 |
| 491 | 20240912 | 105100 | 10421916150 | 21750 | 21750 | 21800 | 21750 | 1132 |
| 492 | 20240912 | 105000 | 10397293550 | 21800 | 21800 | 21800 | 21750 | 3891 |
| 493 | 20240912 | 104900 | 10312476200 | 21750 | 21800 | 21800 | 21750 | 1891 |
| 494 | 20240912 | 104800 | 10271273400 | 21750 | 21800 | 21800 | 21750 | 710 |
| 495 | 20240912 | 104700 | 10255829850 | 21750 | 21750 | 21800 | 21750 | 975 |
| 496 | 20240912 | 104600 | 10234612850 | 21750 | 21800 | 21800 | 21750 | 982 |
| 497 | 20240912 | 104500 | 10213253050 | 21750 | 21750 | 21800 | 21700 | 5344 |
| 498 | 20240912 | 104400 | 10097024300 | 21750 | 21750 | 21800 | 21700 | 1914 |
| 499 | 20240912 | 104300 | 10055407200 | 21750 | 21800 | 21800 | 21750 | 2398 |
| 500 | 20240912 | 104200 | 10003249050 | 21800 | 21800 | 21800 | 21750 | 1561 |
| 501 | 20240912 | 104100 | 9969288350 | 21800 | 21800 | 21800 | 21750 | 1779 |
| 502 | 20240912 | 104000 | 9930521500 | 21800 | 21750 | 21800 | 21750 | 616 |
| 503 | 20240912 | 103900 | 9917122850 | 21750 | 21750 | 21800 | 21750 | 1422 |
| 504 | 20240912 | 103800 | 9886162650 | 21750 | 21750 | 21800 | 21750 | 670 |
| 505 | 20240912 | 103700 | 9871584600 | 21750 | 21800 | 21800 | 21750 | 929 |
| 506 | 20240912 | 103600 | 9851347750 | 21750 | 21750 | 21800 | 21750 | 277 |
| 507 | 20240912 | 103500 | 9845317850 | 21750 | 21750 | 21800 | 21750 | 599 |
| 508 | 20240912 | 103400 | 9832282950 | 21750 | 21750 | 21800 | 21750 | 448 |
| 509 | 20240912 | 103300 | 9822532600 | 21800 | 21750 | 21800 | 21750 | 1079 |
| 510 | 20240912 | 103200 | 9799062100 | 21750 | 21750 | 21800 | 21750 | 1326 |
| 511 | 20240912 | 103100 | 9770185100 | 21800 | 21750 | 21800 | 21700 | 6952 |
| 512 | 20240912 | 103000 | 9618987250 | 21750 | 21750 | 21750 | 21700 | 10276 |
| 513 | 20240912 | 102900 | 9395507250 | 21800 | 21750 | 21800 | 21750 | 639 |
| 514 | 20240912 | 102800 | 9381596950 | 21800 | 21800 | 21800 | 21750 | 862 |
| 515 | 20240912 | 102700 | 9362836100 | 21800 | 21800 | 21850 | 21750 | 2372 |
| 516 | 20240912 | 102600 | 9311127350 | 21800 | 21850 | 21850 | 21800 | 2740 |
| 517 | 20240912 | 102500 | 9251295400 | 21800 | 21850 | 21850 | 21800 | 3731 |
| 518 | 20240912 | 102400 | 9169789000 | 21850 | 21850 | 21900 | 21800 | 6426 |
| 519 | 20240912 | 102300 | 9029324300 | 21850 | 21850 | 21900 | 21800 | 19024 |
| 520 | 20240912 | 102200 | 8613435850 | 21850 | 21850 | 21850 | 21800 | 2067 |
| 521 | 20240912 | 102100 | 8568336350 | 21850 | 21750 | 21850 | 21750 | 4134 |
| 522 | 20240912 | 102000 | 8478204050 | 21750 | 21750 | 21800 | 21750 | 1575 |
| 523 | 20240912 | 101900 | 8443884100 | 21800 | 21750 | 21800 | 21750 | 1301 |
| 524 | 20240912 | 101800 | 8415543300 | 21750 | 21850 | 21850 | 21750 | 3564 |
| 525 | 20240912 | 101700 | 8337854250 | 21850 | 21850 | 21850 | 21800 | 2470 |
| 526 | 20240912 | 101600 | 8284000150 | 21800 | 21800 | 21850 | 21750 | 5502 |
| 527 | 20240912 | 101500 | 8164082100 | 21800 | 21700 | 21800 | 21700 | 8701 |
| 528 | 20240912 | 101400 | 7974763500 | 21700 | 21700 | 21750 | 21700 | 882 |
| 529 | 20240912 | 101300 | 7955604500 | 21700 | 21750 | 21750 | 21700 | 510 |
| 530 | 20240912 | 101200 | 7944523900 | 21750 | 21700 | 21750 | 21700 | 1764 |
| 531 | 20240912 | 101100 | 7906236200 | 21750 | 21700 | 21750 | 21700 | 1847 |
| 532 | 20240912 | 101000 | 7866077750 | 21750 | 21750 | 21750 | 21700 | 6426 |
| 533 | 20240912 | 100900 | 7726362700 | 21750 | 21700 | 21750 | 21650 | 4302 |
| 534 | 20240912 | 100800 | 7633012050 | 21750 | 21750 | 21750 | 21700 | 1314 |
| 535 | 20240912 | 100700 | 7604478300 | 21700 | 21700 | 21750 | 21700 | 1218 |
| 536 | 20240912 | 100600 | 7578028550 | 21700 | 21700 | 21750 | 21700 | 330 |
| 537 | 20240912 | 100500 | 7570863350 | 21750 | 21700 | 21750 | 21650 | 4923 |
| 538 | 20240912 | 100400 | 7463982450 | 21700 | 21650 | 21700 | 21650 | 664 |
| 539 | 20240912 | 100300 | 7449588400 | 21650 | 21700 | 21700 | 21650 | 1632 |
| 540 | 20240912 | 100200 | 7414201550 | 21700 | 21700 | 21700 | 21650 | 875 |
| 541 | 20240912 | 100100 | 7395224450 | 21700 | 21700 | 21700 | 21650 | 86 |
| 542 | 20240912 | 100000 | 7393361100 | 21700 | 21650 | 21700 | 21650 | 1156 |
| 543 | 20240912 | 095900 | 7368300600 | 21700 | 21700 | 21700 | 21650 | 480 |
| 544 | 20240912 | 095800 | 7357903150 | 21700 | 21600 | 21700 | 21600 | 1741 |
| 545 | 20240912 | 095700 | 7320205550 | 21650 | 21600 | 21650 | 21600 | 707 |
| 546 | 20240912 | 095600 | 7304904550 | 21600 | 21650 | 21700 | 21600 | 3176 |
| 547 | 20240912 | 095500 | 7236163950 | 21650 | 21600 | 21650 | 21600 | 5268 |
| 548 | 20240912 | 095400 | 7122122450 | 21600 | 21650 | 21650 | 21600 | 1638 |
| 549 | 20240912 | 095300 | 7086728750 | 21650 | 21600 | 21650 | 21600 | 976 |
| 550 | 20240912 | 095200 | 7065606900 | 21600 | 21650 | 21650 | 21600 | 623 |
| 551 | 20240912 | 095100 | 7052129000 | 21600 | 21600 | 21650 | 21600 | 4935 |
| 552 | 20240912 | 095000 | 6945303650 | 21650 | 21600 | 21650 | 21600 | 5157 |
| 553 | 20240912 | 094900 | 6833892300 | 21650 | 21650 | 21650 | 21600 | 690 |
| 554 | 20240912 | 094800 | 6818973350 | 21650 | 21650 | 21650 | 21600 | 1474 |
| 555 | 20240912 | 094700 | 6787090100 | 21600 | 21650 | 21650 | 21600 | 2600 |
| 556 | 20240912 | 094600 | 6730923900 | 21650 | 21650 | 21650 | 21600 | 2938 |
| 557 | 20240912 | 094500 | 6667320900 | 21600 | 21650 | 21650 | 21600 | 1522 |
| 558 | 20240912 | 094400 | 6634392100 | 21600 | 21650 | 21650 | 21600 | 2366 |
| 559 | 20240912 | 094300 | 6583203950 | 21600 | 21600 | 21650 | 21550 | 1503 |
| 560 | 20240912 | 094200 | 6550740900 | 21600 | 21600 | 21700 | 21550 | 13046 |
| 561 | 20240912 | 094100 | 6268839250 | 21600 | 21600 | 21600 | 21550 | 1079 |
| 562 | 20240912 | 094000 | 6245540250 | 21550 | 21600 | 21600 | 21550 | 1231 |
| 563 | 20240912 | 093900 | 6218958400 | 21600 | 21600 | 21600 | 21550 | 775 |
| 564 | 20240912 | 093800 | 6202227800 | 21550 | 21550 | 21600 | 21550 | 2872 |
| 565 | 20240912 | 093700 | 6140332100 | 21600 | 21600 | 21600 | 21550 | 1555 |
| 566 | 20240912 | 093600 | 6106773450 | 21600 | 21600 | 21600 | 21550 | 2482 |
| 567 | 20240912 | 093500 | 6053183950 | 21600 | 21550 | 21600 | 21550 | 3595 |
| 568 | 20240912 | 093400 | 5975596800 | 21550 | 21600 | 21600 | 21550 | 4232 |
| 569 | 20240912 | 093300 | 5884190900 | 21600 | 21600 | 21600 | 21550 | 1834 |
| 570 | 20240912 | 093200 | 5844620950 | 21600 | 21650 | 21650 | 21550 | 18943 |
| 571 | 20240912 | 093100 | 5435390000 | 21650 | 21600 | 21650 | 21600 | 1665 |
| 572 | 20240912 | 093000 | 5399391500 | 21650 | 21600 | 21650 | 21600 | 2243 |
| 573 | 20240912 | 092900 | 5350847000 | 21650 | 21600 | 21650 | 21600 | 700 |
| 574 | 20240912 | 092800 | 5335701600 | 21600 | 21650 | 21650 | 21600 | 3472 |
| 575 | 20240912 | 092700 | 5260655300 | 21650 | 21650 | 21700 | 21600 | 11470 |
| 576 | 20240912 | 092600 | 5012442650 | 21700 | 21650 | 21700 | 21600 | 2735 |
| 577 | 20240912 | 092500 | 4953235550 | 21650 | 21600 | 21650 | 21600 | 3342 |
| 578 | 20240912 | 092400 | 4880922200 | 21650 | 21600 | 21650 | 21600 | 2084 |
| 579 | 20240912 | 092300 | 4835893900 | 21600 | 21650 | 21650 | 21600 | 616 |
| 580 | 20240912 | 092200 | 4822564650 | 21600 | 21650 | 21700 | 21600 | 9170 |
| 581 | 20240912 | 092100 | 4624242250 | 21650 | 21600 | 21650 | 21600 | 23836 |
| 582 | 20240912 | 092000 | 4109127600 | 21600 | 21650 | 21650 | 21600 | 2705 |
| 583 | 20240912 | 091900 | 4050620200 | 21650 | 21700 | 21750 | 21600 | 22445 |
| 584 | 20240912 | 091800 | 3564593900 | 21700 | 21750 | 21750 | 21650 | 11289 |
| 585 | 20240912 | 091700 | 3319638800 | 21750 | 21750 | 21750 | 21700 | 2054 |
| 586 | 20240912 | 091600 | 3275055700 | 21750 | 21700 | 21750 | 21700 | 801 |
| 587 | 20240912 | 091500 | 3257645550 | 21700 | 21700 | 21800 | 21650 | 16120 |
| 588 | 20240912 | 091400 | 2907582300 | 21700 | 21700 | 21700 | 21650 | 910 |
| 589 | 20240912 | 091300 | 2887836900 | 21650 | 21700 | 21700 | 21650 | 11197 |
| 590 | 20240912 | 091200 | 2645318900 | 21700 | 21700 | 21700 | 21650 | 1054 |
| 591 | 20240912 | 091100 | 2622472400 | 21700 | 21650 | 21750 | 21650 | 9268 |
| 592 | 20240912 | 091000 | 2421457650 | 21700 | 21750 | 21750 | 21650 | 5303 |
| 593 | 20240912 | 090900 | 2306598550 | 21750 | 21700 | 21750 | 21700 | 2274 |
| 594 | 20240912 | 090800 | 2257252300 | 21700 | 21700 | 21750 | 21650 | 533 |
| 595 | 20240912 | 090700 | 2245687450 | 21700 | 21700 | 21750 | 21650 | 4880 |
| 596 | 20240912 | 090600 | 2139831100 | 21700 | 21750 | 21750 | 21700 | 8276 |
| 597 | 20240912 | 090500 | 1960240450 | 21700 | 21700 | 21750 | 21650 | 4280 |
| 598 | 20240912 | 090400 | 1867368200 | 21700 | 21750 | 21750 | 21700 | 8733 |
| 599 | 20240912 | 090300 | 1677824950 | 21750 | 21750 | 21750 | 21650 | 34398 |
| 600 | 20240912 | 090200 | 931426100 | 21750 | 21750 | 21750 | 21700 | 1749 |
| 601 | 20240912 | 090100 | 893407650 | 21750 | 21700 | 21800 | 21650 | 12557 |
| 602 | 20240912 | 090000 | 620432400 | 21650 | 21800 | 21850 | 21650 | 28479 |