31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 184800 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 6001 |
| 3 | 20240903 | 184700 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20240903 | 184600 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20240903 | 184500 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20240903 | 184400 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20240903 | 184300 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20240903 | 184200 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20240903 | 184100 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20240903 | 184000 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20240903 | 183900 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20240903 | 183800 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20240903 | 183700 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20240903 | 183600 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20240903 | 183500 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20240903 | 183400 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20240903 | 183300 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20240903 | 183200 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20240903 | 183100 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20240903 | 183000 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20240903 | 182900 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20240903 | 182800 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20240903 | 182700 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20240903 | 182600 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20240903 | 182500 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20240903 | 182400 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20240903 | 182300 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20240903 | 182200 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20240903 | 182100 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20240903 | 182000 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20240903 | 181900 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20240903 | 181800 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 6001 |
| 33 | 20240903 | 181700 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20240903 | 181600 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20240903 | 181500 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20240903 | 181400 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20240903 | 181300 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20240903 | 181200 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20240903 | 181100 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20240903 | 181000 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20240903 | 180900 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20240903 | 180800 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20240903 | 180700 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20240903 | 180600 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20240903 | 180500 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20240903 | 180400 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20240903 | 180300 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20240903 | 180200 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20240903 | 180100 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20240903 | 180000 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20240903 | 175900 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20240903 | 175800 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20240903 | 175700 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20240903 | 175600 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20240903 | 175500 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20240903 | 175400 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20240903 | 175300 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20240903 | 175200 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20240903 | 175100 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20240903 | 175000 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20240903 | 174900 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20240903 | 174800 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 6001 |
| 63 | 20240903 | 174700 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20240903 | 174600 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20240903 | 174500 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20240903 | 174400 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20240903 | 174300 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20240903 | 174200 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20240903 | 174100 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20240903 | 174000 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20240903 | 173900 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20240903 | 173800 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20240903 | 173700 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20240903 | 173600 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20240903 | 173500 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20240903 | 173400 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20240903 | 173300 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20240903 | 173200 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20240903 | 173100 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20240903 | 173000 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20240903 | 172900 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20240903 | 172800 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20240903 | 172700 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20240903 | 172600 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20240903 | 172500 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20240903 | 172400 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20240903 | 172300 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20240903 | 172200 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20240903 | 172100 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20240903 | 172000 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20240903 | 171900 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20240903 | 171800 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 6001 |
| 93 | 20240903 | 171700 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20240903 | 171600 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20240903 | 171500 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20240903 | 171400 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20240903 | 171300 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20240903 | 171200 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20240903 | 171100 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20240903 | 171000 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20240903 | 170900 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20240903 | 170800 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20240903 | 170700 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20240903 | 170600 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20240903 | 170500 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20240903 | 170400 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20240903 | 170300 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20240903 | 170200 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20240903 | 170100 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20240903 | 170000 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20240903 | 165900 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20240903 | 165800 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20240903 | 165700 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20240903 | 165600 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20240903 | 165500 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20240903 | 165400 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20240903 | 165300 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20240903 | 165200 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20240903 | 165100 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20240903 | 165000 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20240903 | 164900 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20240903 | 164800 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 6001 |
| 123 | 20240903 | 164700 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20240903 | 164600 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20240903 | 164500 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20240903 | 164400 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20240903 | 164300 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20240903 | 164200 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20240903 | 164100 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20240903 | 164000 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20240903 | 163900 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20240903 | 163800 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20240903 | 163700 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20240903 | 163600 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20240903 | 163500 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20240903 | 163400 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20240903 | 163300 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20240903 | 163200 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20240903 | 163100 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20240903 | 163000 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20240903 | 162900 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20240903 | 162800 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20240903 | 162700 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20240903 | 162600 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20240903 | 162500 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20240903 | 162400 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20240903 | 162300 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20240903 | 162200 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20240903 | 162100 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20240903 | 162000 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20240903 | 161900 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20240903 | 161800 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 6001 |
| 153 | 20240903 | 161700 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20240903 | 161600 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20240903 | 161500 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20240903 | 161400 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20240903 | 161300 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20240903 | 161200 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20240903 | 161100 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20240903 | 161000 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20240903 | 160900 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20240903 | 160800 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20240903 | 160700 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20240903 | 160600 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20240903 | 160500 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20240903 | 160400 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20240903 | 160300 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20240903 | 160200 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20240903 | 160100 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20240903 | 160000 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20240903 | 155900 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20240903 | 155800 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20240903 | 155700 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20240903 | 155600 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20240903 | 155500 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20240903 | 155400 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20240903 | 155300 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20240903 | 155200 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20240903 | 155100 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20240903 | 155000 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20240903 | 154900 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20240903 | 154800 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 6001 |
| 183 | 20240903 | 154700 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20240903 | 154600 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20240903 | 154500 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20240903 | 154400 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20240903 | 154300 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20240903 | 154200 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20240903 | 154100 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20240903 | 154000 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20240903 | 153900 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20240903 | 153800 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20240903 | 153700 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20240903 | 153600 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20240903 | 153500 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20240903 | 153400 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20240903 | 153300 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20240903 | 153200 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20240903 | 153100 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20240903 | 153000 | 4246728400 | 22100 | 22100 | 22100 | 22100 | 6001 |
| 201 | 20240903 | 152900 | 4114106300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20240903 | 152800 | 4114106300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20240903 | 152700 | 4114106300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20240903 | 152600 | 4114106300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20240903 | 152500 | 4114106300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20240903 | 152400 | 4114106300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20240903 | 152300 | 4114106300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20240903 | 152200 | 4114106300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20240903 | 152100 | 4114106300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20240903 | 152000 | 4114106300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20240903 | 151900 | 4114106300 | 22050 | 22000 | 22050 | 22000 | 326 |
| 212 | 20240903 | 151800 | 4106930500 | 22000 | 22050 | 22050 | 22000 | 96 |
| 213 | 20240903 | 151700 | 4104816100 | 22000 | 22050 | 22050 | 22000 | 145 |
| 214 | 20240903 | 151600 | 4101623150 | 22050 | 22050 | 22050 | 22000 | 168 |
| 215 | 20240903 | 151500 | 4097919350 | 22050 | 22000 | 22050 | 22000 | 65 |
| 216 | 20240903 | 151400 | 4096486500 | 22050 | 22050 | 22050 | 22000 | 163 |
| 217 | 20240903 | 151300 | 4092894250 | 22050 | 22050 | 22050 | 22000 | 277 |
| 218 | 20240903 | 151200 | 4086797700 | 22000 | 22050 | 22050 | 22000 | 684 |
| 219 | 20240903 | 151100 | 4071742050 | 22000 | 22050 | 22050 | 22000 | 251 |
| 220 | 20240903 | 151000 | 4066217850 | 22000 | 22050 | 22050 | 22000 | 169 |
| 221 | 20240903 | 150900 | 4062493850 | 22050 | 22000 | 22050 | 22000 | 399 |
| 222 | 20240903 | 150800 | 4053701550 | 22050 | 22050 | 22050 | 22000 | 1178 |
| 223 | 20240903 | 150700 | 4027726900 | 22050 | 22050 | 22050 | 22000 | 97 |
| 224 | 20240903 | 150600 | 4025589350 | 22000 | 22050 | 22050 | 22000 | 128 |
| 225 | 20240903 | 150500 | 4022767450 | 22050 | 22050 | 22050 | 22000 | 349 |
| 226 | 20240903 | 150400 | 4015087250 | 22000 | 22050 | 22050 | 22000 | 258 |
| 227 | 20240903 | 150300 | 4009404950 | 22050 | 22000 | 22050 | 22000 | 98 |
| 228 | 20240903 | 150200 | 4007244850 | 22050 | 22050 | 22050 | 22000 | 182 |
| 229 | 20240903 | 150100 | 4003231950 | 22000 | 22050 | 22050 | 22000 | 77 |
| 230 | 20240903 | 150000 | 4001535300 | 22050 | 22000 | 22050 | 22000 | 72 |
| 231 | 20240903 | 145900 | 3999948600 | 22000 | 22050 | 22050 | 22000 | 127 |
| 232 | 20240903 | 145800 | 3997148500 | 22000 | 22050 | 22050 | 22000 | 96 |
| 233 | 20240903 | 145700 | 3995033100 | 22000 | 22000 | 22050 | 22000 | 1177 |
| 234 | 20240903 | 145600 | 3969133300 | 22050 | 22000 | 22050 | 22000 | 70 |
| 235 | 20240903 | 145500 | 3967590500 | 22050 | 22000 | 22050 | 22000 | 203 |
| 236 | 20240903 | 145400 | 3963115950 | 22000 | 22000 | 22050 | 22000 | 101 |
| 237 | 20240903 | 145300 | 3960889850 | 22050 | 22050 | 22050 | 22000 | 172 |
| 238 | 20240903 | 145200 | 3957099650 | 22000 | 22050 | 22050 | 22000 | 110 |
| 239 | 20240903 | 145100 | 3954675800 | 22050 | 22000 | 22050 | 22000 | 130 |
| 240 | 20240903 | 145000 | 3951810200 | 22050 | 22000 | 22050 | 22000 | 75 |
| 241 | 20240903 | 144900 | 3950157300 | 22050 | 22050 | 22050 | 22000 | 175 |
| 242 | 20240903 | 144800 | 3946300100 | 22050 | 22000 | 22050 | 22000 | 91 |
| 243 | 20240903 | 144700 | 3944294950 | 22050 | 22050 | 22050 | 22000 | 72 |
| 244 | 20240903 | 144600 | 3942708500 | 22050 | 22000 | 22050 | 22000 | 152 |
| 245 | 20240903 | 144500 | 3939358500 | 22000 | 22050 | 22050 | 22000 | 109 |
| 246 | 20240903 | 144400 | 3936956250 | 22000 | 22050 | 22050 | 22000 | 137 |
| 247 | 20240903 | 144300 | 3933936350 | 22000 | 22000 | 22050 | 22000 | 156 |
| 248 | 20240903 | 144200 | 3930501350 | 22000 | 22050 | 22050 | 22000 | 142 |
| 249 | 20240903 | 144100 | 3927371850 | 22000 | 22050 | 22050 | 22000 | 81 |
| 250 | 20240903 | 144000 | 3925586450 | 22050 | 22000 | 22050 | 21950 | 134 |
| 251 | 20240903 | 143900 | 3922632800 | 22050 | 22050 | 22050 | 22000 | 69 |
| 252 | 20240903 | 143800 | 3921113250 | 22000 | 22000 | 22050 | 21950 | 533 |
| 253 | 20240903 | 143700 | 3909387000 | 21950 | 21950 | 22000 | 21950 | 50 |
| 254 | 20240903 | 143600 | 3908287800 | 22000 | 22000 | 22000 | 21950 | 164 |
| 255 | 20240903 | 143500 | 3904681050 | 22000 | 21950 | 22000 | 21900 | 596 |
| 256 | 20240903 | 143400 | 3891592900 | 22000 | 22000 | 22050 | 21950 | 490 |
| 257 | 20240903 | 143300 | 3880828700 | 22000 | 21950 | 22000 | 21950 | 142 |
| 258 | 20240903 | 143200 | 3877706200 | 21950 | 22000 | 22000 | 21950 | 846 |
| 259 | 20240903 | 143100 | 3859094350 | 22050 | 22000 | 22050 | 22000 | 1541 |
| 260 | 20240903 | 143000 | 3825184650 | 22000 | 22000 | 22050 | 22000 | 86 |
| 261 | 20240903 | 142900 | 3823290300 | 22000 | 22000 | 22050 | 22000 | 140 |
| 262 | 20240903 | 142800 | 3820204100 | 22050 | 22000 | 22050 | 22000 | 154 |
| 263 | 20240903 | 142700 | 3816809200 | 22000 | 22050 | 22050 | 22000 | 160 |
| 264 | 20240903 | 142600 | 3813282550 | 22000 | 22000 | 22050 | 22000 | 239 |
| 265 | 20240903 | 142500 | 3808021950 | 22000 | 22050 | 22050 | 22000 | 3364 |
| 266 | 20240903 | 142400 | 3733897550 | 22050 | 22100 | 22100 | 22050 | 78 |
| 267 | 20240903 | 142300 | 3732174850 | 22050 | 22100 | 22100 | 22050 | 266 |
| 268 | 20240903 | 142200 | 3726299650 | 22100 | 22100 | 22100 | 22050 | 398 |
| 269 | 20240903 | 142100 | 3717504900 | 22050 | 22050 | 22100 | 22050 | 221 |
| 270 | 20240903 | 142000 | 3712625650 | 22050 | 22100 | 22100 | 22050 | 440 |
| 271 | 20240903 | 141900 | 3702902400 | 22050 | 22050 | 22100 | 22050 | 160 |
| 272 | 20240903 | 141800 | 3699367250 | 22100 | 22100 | 22100 | 22050 | 294 |
| 273 | 20240903 | 141700 | 3692871350 | 22050 | 22100 | 22100 | 22050 | 162 |
| 274 | 20240903 | 141600 | 3689291950 | 22100 | 22050 | 22100 | 22050 | 316 |
| 275 | 20240903 | 141500 | 3682309800 | 22050 | 22100 | 22100 | 22050 | 175 |
| 276 | 20240903 | 141400 | 3678444050 | 22100 | 22050 | 22100 | 22050 | 206 |
| 277 | 20240903 | 141300 | 3673892150 | 22100 | 22100 | 22100 | 22050 | 343 |
| 278 | 20240903 | 141200 | 3666316200 | 22050 | 22050 | 22100 | 22050 | 214 |
| 279 | 20240903 | 141100 | 3661587250 | 22100 | 22100 | 22100 | 22050 | 165 |
| 280 | 20240903 | 141000 | 3657941900 | 22100 | 22050 | 22100 | 22050 | 344 |
| 281 | 20240903 | 140900 | 3650340100 | 22100 | 22100 | 22100 | 22050 | 166 |
| 282 | 20240903 | 140800 | 3646672100 | 22100 | 22100 | 22100 | 22050 | 981 |
| 283 | 20240903 | 140700 | 3625031300 | 22100 | 22100 | 22100 | 22050 | 325 |
| 284 | 20240903 | 140600 | 3617850350 | 22100 | 22100 | 22100 | 22050 | 138 |
| 285 | 20240903 | 140500 | 3614800700 | 22050 | 22100 | 22100 | 22050 | 233 |
| 286 | 20240903 | 140400 | 3609652850 | 22100 | 22100 | 22100 | 22050 | 263 |
| 287 | 20240903 | 140300 | 3603840800 | 22050 | 22100 | 22100 | 22050 | 211 |
| 288 | 20240903 | 140200 | 3599177800 | 22050 | 22100 | 22100 | 22050 | 166 |
| 289 | 20240903 | 140100 | 3595510050 | 22100 | 22100 | 22100 | 22050 | 284 |
| 290 | 20240903 | 140000 | 3589233700 | 22050 | 22100 | 22100 | 22050 | 168 |
| 291 | 20240903 | 135900 | 3585520950 | 22100 | 22050 | 22100 | 22050 | 704 |
| 292 | 20240903 | 135800 | 3569987150 | 22050 | 22050 | 22050 | 22000 | 236 |
| 293 | 20240903 | 135700 | 3564783950 | 22050 | 22000 | 22050 | 22000 | 581 |
| 294 | 20240903 | 135600 | 3551973200 | 22050 | 22050 | 22050 | 22000 | 170 |
| 295 | 20240903 | 135500 | 3548226100 | 22050 | 22050 | 22050 | 22000 | 310 |
| 296 | 20240903 | 135400 | 3541392200 | 22000 | 22050 | 22050 | 22000 | 88 |
| 297 | 20240903 | 135300 | 3539451900 | 22050 | 22000 | 22050 | 22000 | 114 |
| 298 | 20240903 | 135200 | 3536939550 | 22000 | 22000 | 22050 | 22000 | 77 |
| 299 | 20240903 | 135100 | 3535242350 | 22000 | 22050 | 22050 | 22000 | 230 |
| 300 | 20240903 | 135000 | 3530171700 | 22050 | 22000 | 22050 | 22000 | 80 |
| 301 | 20240903 | 134900 | 3528408450 | 22050 | 22000 | 22050 | 22000 | 10 |
| 302 | 20240903 | 134800 | 3528188300 | 22000 | 22050 | 22050 | 22000 | 2082 |
| 303 | 20240903 | 134700 | 3482283000 | 22000 | 22000 | 22050 | 22000 | 442 |
| 304 | 20240903 | 134600 | 3472558950 | 22000 | 22000 | 22050 | 22000 | 77 |
| 305 | 20240903 | 134500 | 3470861700 | 22000 | 22000 | 22000 | 22000 | 11 |
| 306 | 20240903 | 134400 | 3470619700 | 22050 | 22000 | 22050 | 22000 | 201 |
| 307 | 20240903 | 134300 | 3466193900 | 22000 | 22000 | 22000 | 22000 | 7 |
| 308 | 20240903 | 134200 | 3466039900 | 22050 | 22000 | 22050 | 22000 | 72 |
| 309 | 20240903 | 134100 | 3464452350 | 22000 | 22000 | 22000 | 22000 | 16 |
| 310 | 20240903 | 134000 | 3464100350 | 22000 | 22000 | 22000 | 22000 | 75 |
| 311 | 20240903 | 133900 | 3462450350 | 22050 | 22000 | 22050 | 22000 | 110 |
| 312 | 20240903 | 133800 | 3460027150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 313 | 20240903 | 133700 | 3460027150 | 22050 | 22000 | 22050 | 22000 | 130 |
| 314 | 20240903 | 133600 | 3457162050 | 22000 | 22000 | 22000 | 22000 | 41 |
| 315 | 20240903 | 133500 | 3456260050 | 22000 | 22000 | 22050 | 22000 | 127 |
| 316 | 20240903 | 133400 | 3453462800 | 22000 | 22050 | 22050 | 22000 | 118 |
| 317 | 20240903 | 133300 | 3450861700 | 22050 | 22000 | 22050 | 22000 | 75 |
| 318 | 20240903 | 133200 | 3449208500 | 22000 | 22000 | 22000 | 22000 | 21 |
| 319 | 20240903 | 133100 | 3448746500 | 22000 | 22050 | 22050 | 22000 | 87 |
| 320 | 20240903 | 133000 | 3446829200 | 22050 | 22000 | 22050 | 22000 | 74 |
| 321 | 20240903 | 132900 | 3445198000 | 22000 | 22000 | 22050 | 22000 | 206 |
| 322 | 20240903 | 132800 | 3440662750 | 22000 | 22000 | 22000 | 22000 | 69 |
| 323 | 20240903 | 132700 | 3439144750 | 22000 | 22000 | 22050 | 22000 | 40 |
| 324 | 20240903 | 132600 | 3438264650 | 22050 | 22000 | 22050 | 22000 | 112 |
| 325 | 20240903 | 132500 | 3435797450 | 22000 | 22000 | 22000 | 22000 | 47 |
| 326 | 20240903 | 132400 | 3434763450 | 22000 | 22050 | 22050 | 22000 | 488 |
| 327 | 20240903 | 132300 | 3424005650 | 22100 | 22050 | 22100 | 22050 | 334 |
| 328 | 20240903 | 132200 | 3416640400 | 22050 | 22050 | 22100 | 22050 | 115 |
| 329 | 20240903 | 132100 | 3414101350 | 22050 | 22050 | 22050 | 22050 | 98 |
| 330 | 20240903 | 132000 | 3411940450 | 22050 | 22050 | 22100 | 22050 | 130 |
| 331 | 20240903 | 131900 | 3409070750 | 22050 | 22050 | 22100 | 22050 | 311 |
| 332 | 20240903 | 131800 | 3402212100 | 22050 | 22050 | 22100 | 22050 | 208 |
| 333 | 20240903 | 131700 | 3397622450 | 22050 | 22050 | 22050 | 22050 | 167 |
| 334 | 20240903 | 131600 | 3393940100 | 22050 | 22050 | 22100 | 22050 | 135 |
| 335 | 20240903 | 131500 | 3390960000 | 22050 | 22050 | 22100 | 22050 | 75 |
| 336 | 20240903 | 131400 | 3389303500 | 22100 | 22100 | 22100 | 22100 | 11 |
| 337 | 20240903 | 131300 | 3389060400 | 22100 | 22050 | 22100 | 22050 | 145 |
| 338 | 20240903 | 131200 | 3385859950 | 22050 | 22050 | 22050 | 22050 | 58 |
| 339 | 20240903 | 131100 | 3384581050 | 22050 | 22050 | 22100 | 22000 | 186 |
| 340 | 20240903 | 131000 | 3380476950 | 22050 | 22050 | 22050 | 22050 | 3000 |
| 341 | 20240903 | 130900 | 3314326950 | 22100 | 22050 | 22100 | 22050 | 93 |
| 342 | 20240903 | 130800 | 3312273000 | 22050 | 22050 | 22050 | 22050 | 22 |
| 343 | 20240903 | 130700 | 3311787900 | 22050 | 22050 | 22100 | 22050 | 79 |
| 344 | 20240903 | 130600 | 3310042750 | 22050 | 22050 | 22100 | 22050 | 47 |
| 345 | 20240903 | 130500 | 3309005950 | 22050 | 22100 | 22100 | 22050 | 71 |
| 346 | 20240903 | 130400 | 3307437150 | 22100 | 22100 | 22100 | 22100 | 1970 |
| 347 | 20240903 | 130300 | 3263900150 | 22100 | 22100 | 22150 | 22100 | 104 |
| 348 | 20240903 | 130200 | 3261597950 | 22100 | 22100 | 22100 | 22100 | 209 |
| 349 | 20240903 | 130100 | 3256979050 | 22100 | 22150 | 22150 | 22100 | 2284 |
| 350 | 20240903 | 130000 | 3206498750 | 22150 | 22100 | 22150 | 22100 | 2105 |
| 351 | 20240903 | 125900 | 3159976300 | 22150 | 22150 | 22150 | 22100 | 3037 |
| 352 | 20240903 | 125800 | 3092857850 | 22150 | 22150 | 22150 | 22100 | 234 |
| 353 | 20240903 | 125700 | 3087675400 | 22150 | 22100 | 22150 | 22100 | 1979 |
| 354 | 20240903 | 125600 | 3043852600 | 22100 | 22100 | 22150 | 22100 | 691 |
| 355 | 20240903 | 125500 | 3028554200 | 22100 | 22100 | 22150 | 22100 | 1250 |
| 356 | 20240903 | 125400 | 3000868950 | 22150 | 22150 | 22150 | 22100 | 274 |
| 357 | 20240903 | 125300 | 2994800600 | 22150 | 22100 | 22150 | 22100 | 137 |
| 358 | 20240903 | 125200 | 2991770000 | 22100 | 22100 | 22150 | 22100 | 489 |
| 359 | 20240903 | 125100 | 2980957200 | 22050 | 22050 | 22150 | 22000 | 7859 |
| 360 | 20240903 | 125000 | 2807563550 | 22050 | 22050 | 22050 | 22050 | 149 |
| 361 | 20240903 | 124900 | 2804278100 | 22000 | 22050 | 22050 | 22000 | 88 |
| 362 | 20240903 | 124800 | 2802339500 | 22050 | 22050 | 22050 | 22000 | 639 |
| 363 | 20240903 | 124700 | 2788251050 | 22050 | 22000 | 22050 | 22000 | 1381 |
| 364 | 20240903 | 124600 | 2757801900 | 22050 | 22050 | 22050 | 22050 | 711 |
| 365 | 20240903 | 124500 | 2742124350 | 22050 | 22000 | 22050 | 22000 | 107 |
| 366 | 20240903 | 124400 | 2739765950 | 22050 | 22000 | 22050 | 22000 | 7808 |
| 367 | 20240903 | 124300 | 2567873650 | 22000 | 22000 | 22000 | 22000 | 433 |
| 368 | 20240903 | 124200 | 2558347650 | 21950 | 21950 | 21950 | 21950 | 15 |
| 369 | 20240903 | 124100 | 2558018400 | 22000 | 22000 | 22000 | 22000 | 4714 |
| 370 | 20240903 | 124000 | 2454310400 | 21950 | 21950 | 21950 | 21950 | 1728 |
| 371 | 20240903 | 123900 | 2416380800 | 21950 | 21950 | 21950 | 21950 | 157 |
| 372 | 20240903 | 123800 | 2412934650 | 21950 | 21950 | 21950 | 21900 | 102 |
| 373 | 20240903 | 123700 | 2410696450 | 21950 | 21950 | 21950 | 21950 | 73 |
| 374 | 20240903 | 123600 | 2409094100 | 21900 | 21900 | 21900 | 21900 | 8 |
| 375 | 20240903 | 123500 | 2408918900 | 21900 | 21950 | 21950 | 21900 | 79 |
| 376 | 20240903 | 123400 | 2407185600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 377 | 20240903 | 123300 | 2407185600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 378 | 20240903 | 123200 | 2407185600 | 21950 | 21900 | 21950 | 21900 | 80 |
| 379 | 20240903 | 123100 | 2405430350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 380 | 20240903 | 123000 | 2405430350 | 21950 | 21950 | 21950 | 21950 | 66 |
| 381 | 20240903 | 122900 | 2403981650 | 21950 | 21900 | 21950 | 21900 | 168 |
| 382 | 20240903 | 122800 | 2400294750 | 21950 | 21900 | 21950 | 21900 | 4779 |
| 383 | 20240903 | 122700 | 2295395800 | 21950 | 21950 | 21950 | 21950 | 1 |
| 384 | 20240903 | 122600 | 2295373850 | 21900 | 21900 | 21950 | 21900 | 504 |
| 385 | 20240903 | 122500 | 2284333000 | 21900 | 21900 | 21900 | 21900 | 6 |
| 386 | 20240903 | 122400 | 2284201600 | 21900 | 21950 | 21950 | 21900 | 253 |
| 387 | 20240903 | 122300 | 2278657650 | 21950 | 21950 | 21950 | 21900 | 101 |
| 388 | 20240903 | 122200 | 2276444750 | 21900 | 21900 | 21950 | 21900 | 67 |
| 389 | 20240903 | 122100 | 2274974250 | 21950 | 21950 | 21950 | 21950 | 11 |
| 390 | 20240903 | 122000 | 2274732800 | 21900 | 21900 | 21900 | 21900 | 85 |
| 391 | 20240903 | 121900 | 2272871300 | 21950 | 21900 | 21950 | 21900 | 171 |
| 392 | 20240903 | 121800 | 2269122950 | 21900 | 21900 | 21900 | 21900 | 102 |
| 393 | 20240903 | 121700 | 2266889150 | 21900 | 21950 | 21950 | 21900 | 232 |
| 394 | 20240903 | 121600 | 2261804350 | 21950 | 21900 | 21950 | 21900 | 138 |
| 395 | 20240903 | 121500 | 2258776450 | 21950 | 21950 | 21950 | 21950 | 64 |
| 396 | 20240903 | 121400 | 2257371650 | 21900 | 21900 | 21900 | 21900 | 18 |
| 397 | 20240903 | 121300 | 2256977450 | 21950 | 21900 | 21950 | 21900 | 191 |
| 398 | 20240903 | 121200 | 2252791300 | 21900 | 21900 | 21900 | 21900 | 1 |
| 399 | 20240903 | 121100 | 2252769400 | 21900 | 21900 | 21950 | 21900 | 745 |
| 400 | 20240903 | 121000 | 2236450650 | 21900 | 21900 | 21900 | 21900 | 2 |
| 401 | 20240903 | 120900 | 2236406850 | 21900 | 21950 | 21950 | 21900 | 90 |
| 402 | 20240903 | 120800 | 2234431500 | 21900 | 21900 | 21900 | 21900 | 66 |
| 403 | 20240903 | 120700 | 2232986100 | 21900 | 21900 | 21900 | 21900 | 17 |
| 404 | 20240903 | 120600 | 2232613800 | 21950 | 21900 | 21950 | 21900 | 130 |
| 405 | 20240903 | 120500 | 2229763550 | 21900 | 21900 | 21900 | 21900 | 128 |
| 406 | 20240903 | 120400 | 2226960350 | 21900 | 21900 | 21950 | 21900 | 300 |
| 407 | 20240903 | 120300 | 2220387100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 408 | 20240903 | 120200 | 2220387100 | 21900 | 21950 | 21950 | 21900 | 66 |
| 409 | 20240903 | 120100 | 2218938500 | 21900 | 21900 | 21900 | 21900 | 210 |
| 410 | 20240903 | 120000 | 2214339500 | 21950 | 21900 | 21950 | 21900 | 85 |
| 411 | 20240903 | 115900 | 2212474750 | 21900 | 21900 | 21900 | 21900 | 7 |
| 412 | 20240903 | 115800 | 2212321450 | 21900 | 21950 | 21950 | 21900 | 81 |
| 413 | 20240903 | 115700 | 2210544250 | 21900 | 21900 | 21900 | 21900 | 63 |
| 414 | 20240903 | 115600 | 2209164550 | 21950 | 21950 | 21950 | 21950 | 64 |
| 415 | 20240903 | 115500 | 2207759750 | 21900 | 21900 | 21900 | 21900 | 29 |
| 416 | 20240903 | 115400 | 2207124650 | 21900 | 21950 | 21950 | 21900 | 170 |
| 417 | 20240903 | 115300 | 2203398350 | 21900 | 21900 | 21900 | 21900 | 230 |
| 418 | 20240903 | 115200 | 2198361350 | 21900 | 21900 | 21900 | 21900 | 2157 |
| 419 | 20240903 | 115100 | 2151123050 | 21950 | 21950 | 21950 | 21950 | 65 |
| 420 | 20240903 | 115000 | 2149696300 | 21900 | 21900 | 21900 | 21900 | 4 |
| 421 | 20240903 | 114900 | 2149608700 | 21950 | 21900 | 21950 | 21900 | 81 |
| 422 | 20240903 | 114800 | 2147831600 | 21900 | 21900 | 21900 | 21900 | 2 |
| 423 | 20240903 | 114700 | 2147787800 | 21950 | 21900 | 21950 | 21900 | 130 |
| 424 | 20240903 | 114600 | 2144937550 | 21900 | 21900 | 21900 | 21900 | 81 |
| 425 | 20240903 | 114500 | 2143163650 | 21900 | 21950 | 21950 | 21900 | 67 |
| 426 | 20240903 | 114400 | 2141693100 | 21900 | 21900 | 21900 | 21900 | 2 |
| 427 | 20240903 | 114300 | 2141649300 | 21900 | 21950 | 21950 | 21900 | 80 |
| 428 | 20240903 | 114200 | 2139894100 | 21900 | 21900 | 21900 | 21900 | 4 |
| 429 | 20240903 | 114100 | 2139806500 | 21900 | 21950 | 21950 | 21900 | 73 |
| 430 | 20240903 | 114000 | 2138204550 | 21900 | 21900 | 21900 | 21900 | 78 |
| 431 | 20240903 | 113900 | 2136496350 | 21900 | 21900 | 21900 | 21900 | 1007 |
| 432 | 20240903 | 113800 | 2114443050 | 21950 | 21950 | 21950 | 21950 | 65 |
| 433 | 20240903 | 113700 | 2113016300 | 21900 | 21900 | 21900 | 21900 | 81 |
| 434 | 20240903 | 113600 | 2111242400 | 21950 | 21900 | 21950 | 21900 | 190 |
| 435 | 20240903 | 113500 | 2107078200 | 21950 | 21950 | 21950 | 21950 | 16 |
| 436 | 20240903 | 113400 | 2106727000 | 21950 | 21950 | 21950 | 21950 | 65 |
| 437 | 20240903 | 113300 | 2105300250 | 21900 | 21900 | 21950 | 21850 | 9298 |
| 438 | 20240903 | 113200 | 1901657500 | 21850 | 21850 | 21900 | 21850 | 1744 |
| 439 | 20240903 | 113100 | 1863547850 | 21850 | 21850 | 21850 | 21850 | 1640 |
| 440 | 20240903 | 113000 | 1827713850 | 21850 | 21900 | 21900 | 21850 | 81 |
| 441 | 20240903 | 112900 | 1825940800 | 21850 | 21850 | 21850 | 21850 | 1017 |
| 442 | 20240903 | 112800 | 1803719350 | 21850 | 21900 | 21900 | 21850 | 67 |
| 443 | 20240903 | 112700 | 1802252150 | 21850 | 21900 | 21900 | 21850 | 97 |
| 444 | 20240903 | 112600 | 1800130200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 445 | 20240903 | 112500 | 1800130200 | 21900 | 21850 | 21900 | 21850 | 74 |
| 446 | 20240903 | 112400 | 1798510050 | 21850 | 21850 | 21900 | 21850 | 81 |
| 447 | 20240903 | 112300 | 1796737650 | 21900 | 21850 | 21900 | 21850 | 146 |
| 448 | 20240903 | 112200 | 1793543500 | 21850 | 21850 | 21850 | 21850 | 7 |
| 449 | 20240903 | 112100 | 1793390550 | 21850 | 21850 | 21900 | 21850 | 85 |
| 450 | 20240903 | 112000 | 1791530050 | 21850 | 21850 | 21850 | 21850 | 2 |
| 451 | 20240903 | 111900 | 1791486350 | 21850 | 21850 | 21900 | 21850 | 146 |
| 452 | 20240903 | 111800 | 1788293000 | 21850 | 21850 | 21850 | 21850 | 47 |
| 453 | 20240903 | 111700 | 1787266050 | 21850 | 21900 | 21900 | 21850 | 595 |
| 454 | 20240903 | 111600 | 1774260650 | 21850 | 21900 | 21900 | 21850 | 30 |
| 455 | 20240903 | 111500 | 1773603750 | 21900 | 21850 | 21900 | 21850 | 124 |
| 456 | 20240903 | 111400 | 1770889200 | 21850 | 21850 | 21850 | 21850 | 10 |
| 457 | 20240903 | 111300 | 1770670700 | 21850 | 21850 | 21850 | 21850 | 1 |
| 458 | 20240903 | 111200 | 1770648850 | 21850 | 21850 | 21900 | 21850 | 612 |
| 459 | 20240903 | 111100 | 1757273400 | 21850 | 21850 | 21850 | 21850 | 31 |
| 460 | 20240903 | 111000 | 1756596050 | 21900 | 21900 | 21900 | 21850 | 569 |
| 461 | 20240903 | 110900 | 1744159950 | 21850 | 21850 | 21850 | 21850 | 15 |
| 462 | 20240903 | 110800 | 1743832200 | 21900 | 21900 | 21900 | 21900 | 65 |
| 463 | 20240903 | 110700 | 1742408700 | 21850 | 21850 | 21850 | 21850 | 5 |
| 464 | 20240903 | 110600 | 1742299450 | 21850 | 21850 | 21900 | 21850 | 119 |
| 465 | 20240903 | 110500 | 1739696050 | 21900 | 21850 | 21900 | 21850 | 1597 |
| 466 | 20240903 | 110400 | 1704731800 | 21850 | 21900 | 21900 | 21850 | 494 |
| 467 | 20240903 | 110300 | 1693934700 | 21850 | 21850 | 21850 | 21850 | 2304 |
| 468 | 20240903 | 110200 | 1643592300 | 21850 | 21850 | 21900 | 21850 | 87 |
| 469 | 20240903 | 110100 | 1641687100 | 21850 | 21850 | 21850 | 21850 | 1 |
| 470 | 20240903 | 110000 | 1641665250 | 21850 | 21900 | 21900 | 21850 | 776 |
| 471 | 20240903 | 105900 | 1624706400 | 21850 | 21850 | 21850 | 21850 | 10 |
| 472 | 20240903 | 105800 | 1624487900 | 21850 | 21850 | 21850 | 21850 | 7 |
| 473 | 20240903 | 105700 | 1624334950 | 21900 | 21850 | 21900 | 21850 | 65 |
| 474 | 20240903 | 105600 | 1622911500 | 21850 | 21850 | 21850 | 21850 | 15 |
| 475 | 20240903 | 105500 | 1622583750 | 21900 | 21850 | 21900 | 21850 | 68 |
| 476 | 20240903 | 105400 | 1621094700 | 21850 | 21850 | 21850 | 21850 | 3 |
| 477 | 20240903 | 105300 | 1621029150 | 21850 | 21900 | 21900 | 21850 | 81 |
| 478 | 20240903 | 105200 | 1619256000 | 21900 | 21900 | 21900 | 21900 | 1910 |
| 479 | 20240903 | 105100 | 1577427000 | 21950 | 21900 | 21950 | 21900 | 69 |
| 480 | 20240903 | 105000 | 1575912700 | 21900 | 21900 | 21900 | 21900 | 15 |
| 481 | 20240903 | 104900 | 1575584200 | 21900 | 21900 | 21900 | 21900 | 262 |
| 482 | 20240903 | 104800 | 1569846400 | 21850 | 21850 | 21850 | 21850 | 0 |
| 483 | 20240903 | 104700 | 1569846400 | 21850 | 21900 | 21900 | 21850 | 129 |
| 484 | 20240903 | 104600 | 1567024500 | 21850 | 21850 | 21850 | 21850 | 155 |
| 485 | 20240903 | 104500 | 1563637750 | 21850 | 21850 | 21850 | 21850 | 1 |
| 486 | 20240903 | 104400 | 1563615900 | 21900 | 21850 | 21900 | 21850 | 99 |
| 487 | 20240903 | 104300 | 1561449550 | 21850 | 21850 | 21850 | 21850 | 0 |
| 488 | 20240903 | 104200 | 1561449550 | 21850 | 21900 | 21900 | 21850 | 317 |
| 489 | 20240903 | 104100 | 1554517300 | 21900 | 21900 | 21900 | 21850 | 21 |
| 490 | 20240903 | 104000 | 1554057500 | 21900 | 21900 | 21950 | 21850 | 408 |
| 491 | 20240903 | 103900 | 1545122200 | 21900 | 21900 | 21900 | 21900 | 17 |
| 492 | 20240903 | 103800 | 1544749900 | 21900 | 21950 | 21950 | 21900 | 78 |
| 493 | 20240903 | 103700 | 1543038500 | 21900 | 21900 | 21950 | 21900 | 6 |
| 494 | 20240903 | 103600 | 1542907000 | 21900 | 21950 | 21950 | 21900 | 68 |
| 495 | 20240903 | 103500 | 1541414550 | 21900 | 21900 | 21900 | 21900 | 18 |
| 496 | 20240903 | 103400 | 1541020350 | 21900 | 21950 | 21950 | 21900 | 170 |
| 497 | 20240903 | 103300 | 1537294100 | 21900 | 21900 | 21900 | 21900 | 27 |
| 498 | 20240903 | 103200 | 1536702800 | 21900 | 21900 | 21900 | 21900 | 19 |
| 499 | 20240903 | 103100 | 1536286700 | 21950 | 21900 | 21950 | 21900 | 91 |
| 500 | 20240903 | 103000 | 1534290500 | 21900 | 21950 | 21950 | 21900 | 12 |
| 501 | 20240903 | 102900 | 1534027500 | 21950 | 21900 | 21950 | 21900 | 402 |
| 502 | 20240903 | 102800 | 1525220450 | 21900 | 21900 | 21950 | 21900 | 44 |
| 503 | 20240903 | 102700 | 1524254950 | 21900 | 21900 | 21950 | 21900 | 440 |
| 504 | 20240903 | 102600 | 1514615700 | 21900 | 21900 | 21900 | 21900 | 19 |
| 505 | 20240903 | 102500 | 1514199600 | 21900 | 21950 | 21950 | 21900 | 74 |
| 506 | 20240903 | 102400 | 1512575800 | 21900 | 21950 | 21950 | 21900 | 9 |
| 507 | 20240903 | 102300 | 1512378650 | 21900 | 21900 | 21950 | 21900 | 106 |
| 508 | 20240903 | 102200 | 1510054000 | 21900 | 21900 | 21900 | 21900 | 4 |
| 509 | 20240903 | 102100 | 1509966400 | 21900 | 21900 | 21950 | 21900 | 76 |
| 510 | 20240903 | 102000 | 1508298750 | 21950 | 21900 | 21950 | 21900 | 107 |
| 511 | 20240903 | 101900 | 1505955400 | 21900 | 21900 | 21900 | 21900 | 54 |
| 512 | 20240903 | 101800 | 1504772800 | 21950 | 21900 | 21950 | 21900 | 67 |
| 513 | 20240903 | 101700 | 1503302300 | 21950 | 21950 | 21950 | 21950 | 22 |
| 514 | 20240903 | 101600 | 1502819400 | 21900 | 21950 | 21950 | 21900 | 80 |
| 515 | 20240903 | 101500 | 1501064150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 516 | 20240903 | 101400 | 1501064150 | 21950 | 21950 | 21950 | 21950 | 905 |
| 517 | 20240903 | 101300 | 1481199400 | 21900 | 21900 | 21900 | 21900 | 44 |
| 518 | 20240903 | 101200 | 1480235800 | 21950 | 21900 | 21950 | 21900 | 174 |
| 519 | 20240903 | 101100 | 1476421500 | 21900 | 21950 | 21950 | 21900 | 370 |
| 520 | 20240903 | 101000 | 1468300150 | 21950 | 21950 | 22000 | 21950 | 261 |
| 521 | 20240903 | 100900 | 1462567950 | 22000 | 22000 | 22000 | 22000 | 1392 |
| 522 | 20240903 | 100800 | 1431943950 | 22050 | 21950 | 22050 | 21950 | 20095 |
| 523 | 20240903 | 100700 | 989868900 | 21950 | 21950 | 22000 | 21950 | 48 |
| 524 | 20240903 | 100600 | 988815200 | 22000 | 22000 | 22000 | 22000 | 19 |
| 525 | 20240903 | 100500 | 988397200 | 22000 | 21950 | 22000 | 21900 | 7696 |
| 526 | 20240903 | 100400 | 819711850 | 21950 | 21950 | 21950 | 21900 | 28 |
| 527 | 20240903 | 100300 | 819097400 | 21950 | 21900 | 21950 | 21900 | 88 |
| 528 | 20240903 | 100200 | 817165950 | 21950 | 21950 | 21950 | 21950 | 3 |
| 529 | 20240903 | 100100 | 817100100 | 21950 | 21900 | 21950 | 21900 | 67 |
| 530 | 20240903 | 100000 | 815629500 | 21900 | 21900 | 21950 | 21900 | 83 |
| 531 | 20240903 | 095900 | 813811750 | 21950 | 21950 | 22000 | 21950 | 470 |
| 532 | 20240903 | 095800 | 803492000 | 21950 | 21950 | 21950 | 21950 | 534 |
| 533 | 20240903 | 095700 | 791770700 | 21950 | 21950 | 21950 | 21950 | 330 |
| 534 | 20240903 | 095600 | 784527200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 535 | 20240903 | 095500 | 784527200 | 21950 | 21900 | 21950 | 21900 | 167 |
| 536 | 20240903 | 095400 | 780861850 | 21950 | 21950 | 22000 | 21950 | 2548 |
| 537 | 20240903 | 095300 | 724898200 | 21950 | 22000 | 22000 | 21950 | 832 |
| 538 | 20240903 | 095200 | 706628150 | 21950 | 21850 | 22050 | 21850 | 12871 |
| 539 | 20240903 | 095100 | 423889950 | 21800 | 21800 | 21800 | 21800 | 7 |
| 540 | 20240903 | 095000 | 423737350 | 21800 | 21800 | 21800 | 21800 | 280 |
| 541 | 20240903 | 094900 | 417633350 | 21850 | 21850 | 21850 | 21850 | 24 |
| 542 | 20240903 | 094800 | 417108950 | 21850 | 21850 | 21850 | 21850 | 101 |
| 543 | 20240903 | 094700 | 414902100 | 21850 | 21850 | 21850 | 21850 | 738 |
| 544 | 20240903 | 094600 | 398776800 | 21850 | 21850 | 21850 | 21850 | 79 |
| 545 | 20240903 | 094500 | 397050650 | 21850 | 21850 | 21850 | 21850 | 3 |
| 546 | 20240903 | 094400 | 396985100 | 21900 | 21850 | 21900 | 21850 | 18 |
| 547 | 20240903 | 094300 | 396591650 | 21900 | 21900 | 21900 | 21900 | 2 |
| 548 | 20240903 | 094200 | 396547850 | 21900 | 21900 | 21900 | 21900 | 666 |
| 549 | 20240903 | 094100 | 381962450 | 21900 | 21900 | 21900 | 21900 | 150 |
| 550 | 20240903 | 094000 | 378677450 | 21900 | 21900 | 21900 | 21900 | 84 |
| 551 | 20240903 | 093900 | 376837850 | 21950 | 21900 | 21950 | 21900 | 110 |
| 552 | 20240903 | 093800 | 374426850 | 21900 | 21900 | 21900 | 21900 | 607 |
| 553 | 20240903 | 093700 | 361133550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 554 | 20240903 | 093600 | 361133550 | 21900 | 21900 | 21900 | 21900 | 14 |
| 555 | 20240903 | 093500 | 360826950 | 21900 | 21950 | 21950 | 21900 | 607 |
| 556 | 20240903 | 093400 | 347533600 | 21950 | 21900 | 21950 | 21900 | 16 |
| 557 | 20240903 | 093300 | 347182900 | 21900 | 21900 | 21900 | 21900 | 2316 |
| 558 | 20240903 | 093200 | 296462500 | 21900 | 21950 | 21950 | 21900 | 592 |
| 559 | 20240903 | 093100 | 283497650 | 21950 | 21950 | 21950 | 21900 | 203 |
| 560 | 20240903 | 093000 | 279051800 | 21950 | 21850 | 21950 | 21850 | 1500 |
| 561 | 20240903 | 092900 | 246214000 | 21850 | 21850 | 21850 | 21650 | 1165 |
| 562 | 20240903 | 092800 | 220878850 | 21800 | 21900 | 21900 | 21800 | 1024 |
| 563 | 20240903 | 092700 | 198553300 | 21900 | 21900 | 21900 | 21800 | 52 |
| 564 | 20240903 | 092600 | 197414600 | 21800 | 21800 | 21800 | 21800 | 5 |
| 565 | 20240903 | 092500 | 197305600 | 21850 | 21900 | 21900 | 21850 | 129 |
| 566 | 20240903 | 092400 | 194485550 | 21900 | 21800 | 21900 | 21800 | 32 |
| 567 | 20240903 | 092300 | 193785850 | 21800 | 21900 | 21900 | 21800 | 45 |
| 568 | 20240903 | 092200 | 192803450 | 21850 | 21850 | 21850 | 21850 | 16 |
| 569 | 20240903 | 092100 | 192453850 | 21850 | 21900 | 21900 | 21850 | 423 |
| 570 | 20240903 | 092000 | 183210450 | 21900 | 21850 | 21900 | 21850 | 736 |
| 571 | 20240903 | 091900 | 167122750 | 21850 | 21900 | 21900 | 21850 | 293 |
| 572 | 20240903 | 091800 | 160718650 | 21900 | 21850 | 21900 | 21850 | 2281 |
| 573 | 20240903 | 091700 | 110835550 | 21850 | 21800 | 21850 | 21800 | 2412 |
| 574 | 20240903 | 091600 | 58233750 | 21800 | 21800 | 21800 | 21800 | 63 |
| 575 | 20240903 | 091500 | 56860350 | 21850 | 21850 | 21850 | 21850 | 1 |
| 576 | 20240903 | 091400 | 56838500 | 21850 | 21850 | 21850 | 21850 | 0 |
| 577 | 20240903 | 091300 | 56838500 | 21850 | 21850 | 21850 | 21800 | 122 |
| 578 | 20240903 | 091200 | 54177800 | 21850 | 21850 | 21850 | 21800 | 397 |
| 579 | 20240903 | 091100 | 45515000 | 21850 | 21750 | 21850 | 21750 | 789 |
| 580 | 20240903 | 091000 | 28315600 | 21750 | 21750 | 21750 | 21750 | 328 |
| 581 | 20240903 | 090900 | 21181600 | 21700 | 21700 | 21700 | 21700 | 62 |
| 582 | 20240903 | 090800 | 19836200 | 21700 | 21650 | 21700 | 21650 | 70 |
| 583 | 20240903 | 090700 | 18317250 | 21650 | 21650 | 21650 | 21650 | 242 |
| 584 | 20240903 | 090600 | 13077950 | 21650 | 21650 | 21650 | 21650 | 67 |
| 585 | 20240903 | 090500 | 11627400 | 21650 | 21650 | 21650 | 21650 | 48 |
| 586 | 20240903 | 090400 | 10588200 | 21650 | 21650 | 21650 | 21650 | 110 |
| 587 | 20240903 | 090300 | 8206700 | 21650 | 21600 | 21650 | 21600 | 154 |
| 588 | 20240903 | 090200 | 4880250 | 21600 | 21600 | 21600 | 21600 | 20 |
| 589 | 20240903 | 090100 | 4448250 | 21650 | 21650 | 21650 | 21600 | 102 |
| 590 | 20240903 | 090000 | 2240250 | 21750 | 21750 | 21750 | 21750 | 103 |