31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 184000 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 2611 |
| 3 | 20240913 | 183900 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20240913 | 183800 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20240913 | 183700 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20240913 | 183600 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20240913 | 183500 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20240913 | 183400 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20240913 | 183300 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20240913 | 183200 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20240913 | 183100 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20240913 | 183000 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20240913 | 182900 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20240913 | 182800 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20240913 | 182700 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20240913 | 182600 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20240913 | 182500 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20240913 | 182400 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20240913 | 182300 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20240913 | 182200 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20240913 | 182100 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20240913 | 182000 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20240913 | 181900 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20240913 | 181800 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20240913 | 181700 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20240913 | 181600 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20240913 | 181500 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20240913 | 181400 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20240913 | 181300 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20240913 | 181200 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20240913 | 181100 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20240913 | 181000 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 2611 |
| 33 | 20240913 | 180900 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20240913 | 180800 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20240913 | 180700 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20240913 | 180600 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20240913 | 180500 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20240913 | 180400 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20240913 | 180300 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20240913 | 180200 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20240913 | 180100 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20240913 | 180000 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20240913 | 175900 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20240913 | 175800 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20240913 | 175700 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20240913 | 175600 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20240913 | 175500 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20240913 | 175400 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20240913 | 175300 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20240913 | 175200 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20240913 | 175100 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20240913 | 175000 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20240913 | 174900 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20240913 | 174800 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20240913 | 174700 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20240913 | 174600 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20240913 | 174500 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20240913 | 174400 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20240913 | 174300 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20240913 | 174200 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20240913 | 174100 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20240913 | 174000 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 2611 |
| 63 | 20240913 | 173900 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20240913 | 173800 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20240913 | 173700 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20240913 | 173600 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20240913 | 173500 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20240913 | 173400 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20240913 | 173300 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20240913 | 173200 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20240913 | 173100 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20240913 | 173000 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20240913 | 172900 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20240913 | 172800 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20240913 | 172700 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20240913 | 172600 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20240913 | 172500 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20240913 | 172400 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20240913 | 172300 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20240913 | 172200 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20240913 | 172100 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20240913 | 172000 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20240913 | 171900 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20240913 | 171800 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20240913 | 171700 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20240913 | 171600 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20240913 | 171500 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20240913 | 171400 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20240913 | 171300 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20240913 | 171200 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20240913 | 171100 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20240913 | 171000 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 2611 |
| 93 | 20240913 | 170900 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20240913 | 170800 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20240913 | 170700 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20240913 | 170600 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20240913 | 170500 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20240913 | 170400 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20240913 | 170300 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20240913 | 170200 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20240913 | 170100 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20240913 | 170000 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20240913 | 165900 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20240913 | 165800 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20240913 | 165700 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20240913 | 165600 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20240913 | 165500 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20240913 | 165400 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20240913 | 165300 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20240913 | 165200 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20240913 | 165100 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20240913 | 165000 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20240913 | 164900 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20240913 | 164800 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20240913 | 164700 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20240913 | 164600 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20240913 | 164500 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20240913 | 164400 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20240913 | 164300 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20240913 | 164200 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20240913 | 164100 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20240913 | 164000 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 2611 |
| 123 | 20240913 | 163900 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20240913 | 163800 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20240913 | 163700 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20240913 | 163600 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20240913 | 163500 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20240913 | 163400 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20240913 | 163300 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20240913 | 163200 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20240913 | 163100 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20240913 | 163000 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20240913 | 162900 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20240913 | 162800 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20240913 | 162700 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20240913 | 162600 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20240913 | 162500 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20240913 | 162400 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20240913 | 162300 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20240913 | 162200 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20240913 | 162100 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20240913 | 162000 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20240913 | 161900 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20240913 | 161800 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20240913 | 161700 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20240913 | 161600 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20240913 | 161500 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20240913 | 161400 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20240913 | 161300 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20240913 | 161200 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20240913 | 161100 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20240913 | 161000 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 2611 |
| 153 | 20240913 | 160900 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20240913 | 160800 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20240913 | 160700 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20240913 | 160600 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20240913 | 160500 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20240913 | 160400 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20240913 | 160300 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20240913 | 160200 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20240913 | 160100 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20240913 | 160000 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20240913 | 155900 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20240913 | 155800 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20240913 | 155700 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20240913 | 155600 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20240913 | 155500 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20240913 | 155400 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20240913 | 155300 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20240913 | 155200 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20240913 | 155100 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20240913 | 155000 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20240913 | 154900 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20240913 | 154800 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20240913 | 154700 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20240913 | 154600 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20240913 | 154500 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20240913 | 154400 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20240913 | 154300 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20240913 | 154200 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20240913 | 154100 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20240913 | 154000 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 2611 |
| 183 | 20240913 | 153900 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20240913 | 153800 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20240913 | 153700 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20240913 | 153600 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20240913 | 153500 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20240913 | 153400 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20240913 | 153300 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20240913 | 153200 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20240913 | 153100 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20240913 | 153000 | 2771429500 | 20900 | 20900 | 20900 | 20900 | 2611 |
| 193 | 20240913 | 152900 | 2716859600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20240913 | 152800 | 2716859600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20240913 | 152700 | 2716859600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20240913 | 152600 | 2716859600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20240913 | 152500 | 2716859600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20240913 | 152400 | 2716859600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20240913 | 152300 | 2716859600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20240913 | 152200 | 2716859600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20240913 | 152100 | 2716859600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20240913 | 152000 | 2716859600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20240913 | 151900 | 2716859600 | 21000 | 20950 | 21000 | 20950 | 750 |
| 204 | 20240913 | 151800 | 2701146850 | 20950 | 20950 | 20950 | 20950 | 217 |
| 205 | 20240913 | 151700 | 2696600700 | 21000 | 20950 | 21000 | 20950 | 98 |
| 206 | 20240913 | 151600 | 2694547400 | 20950 | 21000 | 21000 | 20950 | 117 |
| 207 | 20240913 | 151500 | 2692090550 | 20950 | 20950 | 20950 | 20950 | 20 |
| 208 | 20240913 | 151400 | 2691671550 | 21000 | 20950 | 21000 | 20950 | 124 |
| 209 | 20240913 | 151300 | 2689070950 | 21000 | 21000 | 21000 | 20950 | 291 |
| 210 | 20240913 | 151200 | 2682968300 | 20950 | 20950 | 20950 | 20950 | 153 |
| 211 | 20240913 | 151100 | 2679762950 | 20950 | 20950 | 21000 | 20950 | 178 |
| 212 | 20240913 | 151000 | 2676029300 | 21000 | 20950 | 21000 | 20950 | 20 |
| 213 | 20240913 | 150900 | 2675609700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20240913 | 150800 | 2675609700 | 21000 | 21000 | 21000 | 21000 | 158 |
| 215 | 20240913 | 150700 | 2672291700 | 21000 | 21000 | 21050 | 20950 | 278 |
| 216 | 20240913 | 150600 | 2666450400 | 21000 | 20950 | 21000 | 20950 | 11 |
| 217 | 20240913 | 150500 | 2666219750 | 20950 | 20950 | 21000 | 20950 | 162 |
| 218 | 20240913 | 150400 | 2662821700 | 21000 | 21000 | 21000 | 20950 | 133 |
| 219 | 20240913 | 150300 | 2660029750 | 21050 | 21050 | 21050 | 20950 | 39 |
| 220 | 20240913 | 150200 | 2659208900 | 21000 | 21000 | 21000 | 20950 | 1870 |
| 221 | 20240913 | 150100 | 2619951400 | 21050 | 21000 | 21050 | 20950 | 1621 |
| 222 | 20240913 | 150000 | 2585915000 | 21000 | 20950 | 21000 | 20950 | 247 |
| 223 | 20240913 | 145900 | 2580735900 | 20950 | 20950 | 20950 | 20900 | 525 |
| 224 | 20240913 | 145800 | 2569741400 | 20900 | 20900 | 20900 | 20900 | 5 |
| 225 | 20240913 | 145700 | 2569636900 | 20900 | 20950 | 20950 | 20900 | 342 |
| 226 | 20240913 | 145600 | 2562472100 | 20950 | 20950 | 21000 | 20950 | 84 |
| 227 | 20240913 | 145500 | 2560711800 | 20950 | 20950 | 21000 | 20950 | 251 |
| 228 | 20240913 | 145400 | 2555453200 | 20950 | 20950 | 20950 | 20950 | 274 |
| 229 | 20240913 | 145300 | 2549712900 | 20950 | 20900 | 20950 | 20900 | 89 |
| 230 | 20240913 | 145200 | 2547852050 | 20950 | 20900 | 20950 | 20900 | 20 |
| 231 | 20240913 | 145100 | 2547434000 | 20950 | 20900 | 20950 | 20850 | 292 |
| 232 | 20240913 | 145000 | 2541326100 | 20850 | 20850 | 20900 | 20850 | 220 |
| 233 | 20240913 | 144900 | 2536738600 | 20850 | 20850 | 20900 | 20850 | 114 |
| 234 | 20240913 | 144800 | 2534357050 | 20850 | 20850 | 20900 | 20850 | 38 |
| 235 | 20240913 | 144700 | 2533563100 | 20850 | 20850 | 20900 | 20850 | 99 |
| 236 | 20240913 | 144600 | 2531498300 | 20850 | 20850 | 20900 | 20850 | 129 |
| 237 | 20240913 | 144500 | 2528802600 | 20850 | 20900 | 20900 | 20850 | 33 |
| 238 | 20240913 | 144400 | 2528114050 | 20850 | 20850 | 20850 | 20850 | 70 |
| 239 | 20240913 | 144300 | 2526654550 | 20900 | 20850 | 20900 | 20800 | 124 |
| 240 | 20240913 | 144200 | 2524068950 | 20800 | 20850 | 20850 | 20800 | 81 |
| 241 | 20240913 | 144100 | 2522381150 | 20800 | 20800 | 20800 | 20800 | 191 |
| 242 | 20240913 | 144000 | 2518408350 | 20850 | 20850 | 20850 | 20800 | 142 |
| 243 | 20240913 | 143900 | 2515448550 | 20800 | 20800 | 20850 | 20800 | 38 |
| 244 | 20240913 | 143800 | 2514656600 | 20850 | 20900 | 20900 | 20850 | 183 |
| 245 | 20240913 | 143700 | 2510836550 | 20950 | 20850 | 20950 | 20800 | 316 |
| 246 | 20240913 | 143600 | 2504237850 | 20850 | 20900 | 20900 | 20850 | 25 |
| 247 | 20240913 | 143500 | 2503715400 | 20850 | 20850 | 20850 | 20850 | 94 |
| 248 | 20240913 | 143400 | 2501755500 | 20800 | 20800 | 20800 | 20800 | 7 |
| 249 | 20240913 | 143300 | 2501609900 | 20900 | 20800 | 20900 | 20800 | 244 |
| 250 | 20240913 | 143200 | 2496527100 | 20850 | 20750 | 20850 | 20750 | 163 |
| 251 | 20240913 | 143100 | 2493140100 | 20750 | 20750 | 20800 | 20750 | 364 |
| 252 | 20240913 | 143000 | 2485586600 | 20750 | 20750 | 20750 | 20750 | 4 |
| 253 | 20240913 | 142900 | 2485503600 | 20750 | 20750 | 20800 | 20750 | 215 |
| 254 | 20240913 | 142800 | 2481036400 | 20800 | 20750 | 20800 | 20750 | 29 |
| 255 | 20240913 | 142700 | 2480434450 | 20700 | 20700 | 20700 | 20700 | 34 |
| 256 | 20240913 | 142600 | 2479730650 | 20650 | 20750 | 20750 | 20650 | 1386 |
| 257 | 20240913 | 142500 | 2451079950 | 20700 | 20800 | 20800 | 20700 | 87 |
| 258 | 20240913 | 142400 | 2449272950 | 20700 | 20700 | 20750 | 20700 | 144 |
| 259 | 20240913 | 142300 | 2446286350 | 20700 | 20700 | 20750 | 20700 | 132 |
| 260 | 20240913 | 142200 | 2443553900 | 20750 | 20750 | 20750 | 20750 | 45 |
| 261 | 20240913 | 142100 | 2442620150 | 20750 | 20750 | 20750 | 20750 | 400 |
| 262 | 20240913 | 142000 | 2434320150 | 20700 | 20700 | 20700 | 20700 | 219 |
| 263 | 20240913 | 141900 | 2429786850 | 20750 | 20750 | 20750 | 20700 | 411 |
| 264 | 20240913 | 141800 | 2421259850 | 20800 | 20750 | 20800 | 20750 | 175 |
| 265 | 20240913 | 141700 | 2417622300 | 20750 | 20800 | 20800 | 20750 | 106 |
| 266 | 20240913 | 141600 | 2415422150 | 20750 | 20800 | 20800 | 20750 | 49 |
| 267 | 20240913 | 141500 | 2414404100 | 20850 | 20850 | 20850 | 20850 | 74 |
| 268 | 20240913 | 141400 | 2412861200 | 20800 | 20850 | 20850 | 20800 | 121 |
| 269 | 20240913 | 141300 | 2410343900 | 20850 | 20750 | 20850 | 20750 | 452 |
| 270 | 20240913 | 141200 | 2400959800 | 20700 | 20700 | 20750 | 20700 | 55 |
| 271 | 20240913 | 141100 | 2399821050 | 20700 | 20750 | 20800 | 20700 | 83 |
| 272 | 20240913 | 141000 | 2398098400 | 20750 | 20700 | 20750 | 20700 | 436 |
| 273 | 20240913 | 140900 | 2389072650 | 20750 | 20750 | 20750 | 20750 | 27 |
| 274 | 20240913 | 140800 | 2388512400 | 20750 | 20800 | 20800 | 20700 | 106 |
| 275 | 20240913 | 140700 | 2386313650 | 20700 | 20700 | 20750 | 20700 | 209 |
| 276 | 20240913 | 140600 | 2381979150 | 20750 | 20750 | 20800 | 20750 | 26 |
| 277 | 20240913 | 140500 | 2381439400 | 20800 | 20800 | 20800 | 20750 | 121 |
| 278 | 20240913 | 140400 | 2378928100 | 20800 | 20750 | 20800 | 20750 | 327 |
| 279 | 20240913 | 140300 | 2372138050 | 20750 | 20750 | 20750 | 20750 | 27 |
| 280 | 20240913 | 140200 | 2371577800 | 20800 | 20800 | 20850 | 20750 | 176 |
| 281 | 20240913 | 140100 | 2367911850 | 20800 | 20800 | 20800 | 20800 | 53 |
| 282 | 20240913 | 140000 | 2366809450 | 20800 | 20850 | 20850 | 20800 | 90 |
| 283 | 20240913 | 135900 | 2364936950 | 20800 | 20800 | 20850 | 20800 | 222 |
| 284 | 20240913 | 135800 | 2360314600 | 20850 | 20800 | 20850 | 20800 | 36 |
| 285 | 20240913 | 135700 | 2359565450 | 20800 | 20800 | 20850 | 20800 | 54 |
| 286 | 20240913 | 135600 | 2358441750 | 20800 | 20850 | 20850 | 20800 | 187 |
| 287 | 20240913 | 135500 | 2354546200 | 20800 | 20800 | 20800 | 20800 | 50 |
| 288 | 20240913 | 135400 | 2353506200 | 20850 | 20800 | 20850 | 20800 | 41 |
| 289 | 20240913 | 135300 | 2352652700 | 20800 | 20800 | 20850 | 20800 | 195 |
| 290 | 20240913 | 135200 | 2348592650 | 20850 | 20800 | 20850 | 20800 | 35 |
| 291 | 20240913 | 135100 | 2347864400 | 20850 | 20800 | 20900 | 20800 | 238 |
| 292 | 20240913 | 135000 | 2342901650 | 20800 | 20800 | 20800 | 20800 | 111 |
| 293 | 20240913 | 134900 | 2340592850 | 20800 | 20800 | 20800 | 20800 | 4 |
| 294 | 20240913 | 134800 | 2340509650 | 20850 | 20850 | 20850 | 20800 | 249 |
| 295 | 20240913 | 134700 | 2335320450 | 20800 | 20800 | 20850 | 20800 | 294 |
| 296 | 20240913 | 134600 | 2329205100 | 20800 | 20850 | 20850 | 20800 | 553 |
| 297 | 20240913 | 134500 | 2317702200 | 20800 | 20750 | 20800 | 20750 | 338 |
| 298 | 20240913 | 134400 | 2310673300 | 20750 | 20750 | 20750 | 20750 | 95 |
| 299 | 20240913 | 134300 | 2308702050 | 20750 | 20800 | 20800 | 20750 | 32 |
| 300 | 20240913 | 134200 | 2308037350 | 20750 | 20800 | 20800 | 20750 | 97 |
| 301 | 20240913 | 134100 | 2306021050 | 20800 | 20800 | 20800 | 20800 | 65 |
| 302 | 20240913 | 134000 | 2304669050 | 20850 | 20850 | 20850 | 20800 | 127 |
| 303 | 20240913 | 133900 | 2302021850 | 20850 | 20800 | 20850 | 20800 | 21 |
| 304 | 20240913 | 133800 | 2301584900 | 20800 | 20750 | 20800 | 20750 | 79 |
| 305 | 20240913 | 133700 | 2299941900 | 20800 | 20800 | 20800 | 20800 | 128 |
| 306 | 20240913 | 133600 | 2297279500 | 20750 | 20750 | 20800 | 20750 | 90 |
| 307 | 20240913 | 133500 | 2295411900 | 20800 | 20750 | 20800 | 20750 | 35 |
| 308 | 20240913 | 133400 | 2294685400 | 20750 | 20750 | 20800 | 20750 | 144 |
| 309 | 20240913 | 133300 | 2291691400 | 20800 | 20800 | 20800 | 20800 | 1 |
| 310 | 20240913 | 133200 | 2291670600 | 20850 | 20800 | 20850 | 20800 | 13 |
| 311 | 20240913 | 133100 | 2291400050 | 20750 | 20750 | 20800 | 20750 | 155 |
| 312 | 20240913 | 133000 | 2288179300 | 20750 | 20750 | 20750 | 20750 | 69 |
| 313 | 20240913 | 132900 | 2286747550 | 20750 | 20750 | 20850 | 20750 | 292 |
| 314 | 20240913 | 132800 | 2280673650 | 20750 | 20750 | 20800 | 20750 | 63 |
| 315 | 20240913 | 132700 | 2279366200 | 20750 | 20750 | 20750 | 20750 | 93 |
| 316 | 20240913 | 132600 | 2277436450 | 20800 | 20750 | 20800 | 20750 | 87 |
| 317 | 20240913 | 132500 | 2275626900 | 20750 | 20800 | 20800 | 20750 | 500 |
| 318 | 20240913 | 132400 | 2265251000 | 20800 | 20800 | 20850 | 20750 | 356 |
| 319 | 20240913 | 132300 | 2257850950 | 20850 | 20850 | 20850 | 20800 | 141 |
| 320 | 20240913 | 132200 | 2254912050 | 20800 | 20800 | 20800 | 20800 | 122 |
| 321 | 20240913 | 132100 | 2252374450 | 20800 | 20800 | 20800 | 20800 | 118 |
| 322 | 20240913 | 132000 | 2249920050 | 20800 | 20800 | 20850 | 20800 | 126 |
| 323 | 20240913 | 131900 | 2247294150 | 20800 | 20800 | 20800 | 20800 | 562 |
| 324 | 20240913 | 131800 | 2235604550 | 20850 | 20850 | 20850 | 20800 | 132 |
| 325 | 20240913 | 131700 | 2232852400 | 20800 | 20900 | 20900 | 20800 | 25 |
| 326 | 20240913 | 131600 | 2232332100 | 20800 | 20850 | 20850 | 20800 | 301 |
| 327 | 20240913 | 131500 | 2226056300 | 20850 | 20850 | 20900 | 20850 | 176 |
| 328 | 20240913 | 131400 | 2222382200 | 20850 | 20850 | 20850 | 20850 | 0 |
| 329 | 20240913 | 131300 | 2222382200 | 20850 | 20850 | 20900 | 20850 | 31 |
| 330 | 20240913 | 131200 | 2221735600 | 20900 | 20850 | 20900 | 20850 | 203 |
| 331 | 20240913 | 131100 | 2217496300 | 20850 | 20850 | 20850 | 20850 | 1 |
| 332 | 20240913 | 131000 | 2217475450 | 20850 | 20850 | 20850 | 20850 | 37 |
| 333 | 20240913 | 130900 | 2216704000 | 20900 | 20850 | 20900 | 20850 | 158 |
| 334 | 20240913 | 130800 | 2213405300 | 20850 | 20850 | 20850 | 20850 | 19 |
| 335 | 20240913 | 130700 | 2213009150 | 20900 | 20850 | 20900 | 20850 | 134 |
| 336 | 20240913 | 130600 | 2210208800 | 20850 | 20850 | 20900 | 20850 | 79 |
| 337 | 20240913 | 130500 | 2208561150 | 20850 | 20850 | 20900 | 20850 | 23 |
| 338 | 20240913 | 130400 | 2208081450 | 20850 | 20800 | 20850 | 20800 | 143 |
| 339 | 20240913 | 130300 | 2205099950 | 20850 | 20850 | 20850 | 20850 | 87 |
| 340 | 20240913 | 130200 | 2203286000 | 20850 | 20850 | 20850 | 20850 | 1 |
| 341 | 20240913 | 130100 | 2203265150 | 20900 | 20850 | 20900 | 20850 | 146 |
| 342 | 20240913 | 130000 | 2200214950 | 20850 | 20850 | 20900 | 20850 | 79 |
| 343 | 20240913 | 125900 | 2198567750 | 20850 | 20850 | 20850 | 20850 | 0 |
| 344 | 20240913 | 125800 | 2198567750 | 20850 | 20900 | 20900 | 20850 | 125 |
| 345 | 20240913 | 125700 | 2195956150 | 20900 | 20850 | 20900 | 20850 | 77 |
| 346 | 20240913 | 125600 | 2194350200 | 20850 | 20850 | 20850 | 20850 | 18 |
| 347 | 20240913 | 125500 | 2193974900 | 20900 | 20900 | 20900 | 20900 | 141 |
| 348 | 20240913 | 125400 | 2191028000 | 20900 | 20900 | 20900 | 20850 | 61 |
| 349 | 20240913 | 125300 | 2189753150 | 20950 | 20900 | 20950 | 20900 | 66 |
| 350 | 20240913 | 125200 | 2188373700 | 20900 | 20900 | 20900 | 20900 | 81 |
| 351 | 20240913 | 125100 | 2186680800 | 20850 | 20850 | 20850 | 20850 | 85 |
| 352 | 20240913 | 125000 | 2184908550 | 20900 | 20900 | 20900 | 20900 | 148 |
| 353 | 20240913 | 124900 | 2181815350 | 20900 | 20850 | 20900 | 20850 | 28 |
| 354 | 20240913 | 124800 | 2181231050 | 20900 | 20900 | 20900 | 20900 | 8 |
| 355 | 20240913 | 124700 | 2181063850 | 20950 | 20850 | 20950 | 20850 | 122 |
| 356 | 20240913 | 124600 | 2178510150 | 20900 | 20900 | 20900 | 20900 | 14 |
| 357 | 20240913 | 124500 | 2178217550 | 20850 | 20850 | 20850 | 20850 | 346 |
| 358 | 20240913 | 124400 | 2171003450 | 20900 | 20850 | 20900 | 20850 | 137 |
| 359 | 20240913 | 124300 | 2168141200 | 20850 | 20900 | 20900 | 20850 | 8 |
| 360 | 20240913 | 124200 | 2167974200 | 20850 | 20900 | 20900 | 20850 | 182 |
| 361 | 20240913 | 124100 | 2164174800 | 20900 | 20850 | 20900 | 20850 | 13 |
| 362 | 20240913 | 124000 | 2163903250 | 20850 | 20850 | 20850 | 20850 | 0 |
| 363 | 20240913 | 123900 | 2163903250 | 20850 | 20900 | 20900 | 20850 | 196 |
| 364 | 20240913 | 123800 | 2159811150 | 20900 | 20900 | 20900 | 20900 | 10 |
| 365 | 20240913 | 123700 | 2159602150 | 20850 | 20850 | 20850 | 20850 | 18 |
| 366 | 20240913 | 123600 | 2159226850 | 20900 | 20950 | 20950 | 20850 | 277 |
| 367 | 20240913 | 123500 | 2153435900 | 20950 | 20850 | 20950 | 20850 | 448 |
| 368 | 20240913 | 123400 | 2144079650 | 20850 | 20850 | 20850 | 20850 | 0 |
| 369 | 20240913 | 123300 | 2144079650 | 20850 | 20850 | 20850 | 20850 | 182 |
| 370 | 20240913 | 123200 | 2140284950 | 20850 | 20900 | 20900 | 20850 | 38 |
| 371 | 20240913 | 123100 | 2139492600 | 20900 | 20850 | 20900 | 20850 | 74 |
| 372 | 20240913 | 123000 | 2137949600 | 20800 | 20850 | 20850 | 20800 | 80 |
| 373 | 20240913 | 122900 | 2136284950 | 20850 | 20850 | 20850 | 20850 | 140 |
| 374 | 20240913 | 122800 | 2133365950 | 20850 | 20800 | 20850 | 20800 | 123 |
| 375 | 20240913 | 122700 | 2130802300 | 20850 | 20900 | 20900 | 20850 | 14 |
| 376 | 20240913 | 122600 | 2130509900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 377 | 20240913 | 122500 | 2130509900 | 20900 | 20900 | 20900 | 20900 | 96 |
| 378 | 20240913 | 122400 | 2128503500 | 20850 | 20900 | 20900 | 20850 | 131 |
| 379 | 20240913 | 122300 | 2125768950 | 20850 | 20850 | 20850 | 20850 | 97 |
| 380 | 20240913 | 122200 | 2123746500 | 20900 | 20900 | 20900 | 20900 | 106 |
| 381 | 20240913 | 122100 | 2121531100 | 20900 | 20850 | 20900 | 20850 | 410 |
| 382 | 20240913 | 122000 | 2112966850 | 20900 | 20850 | 20900 | 20800 | 556 |
| 383 | 20240913 | 121900 | 2101375450 | 20850 | 20850 | 20850 | 20850 | 35 |
| 384 | 20240913 | 121800 | 2100645700 | 20800 | 20800 | 20800 | 20800 | 86 |
| 385 | 20240913 | 121700 | 2098856900 | 20850 | 20850 | 20850 | 20850 | 113 |
| 386 | 20240913 | 121600 | 2096500850 | 20850 | 20850 | 20850 | 20800 | 82 |
| 387 | 20240913 | 121500 | 2094792050 | 20850 | 20850 | 20900 | 20850 | 113 |
| 388 | 20240913 | 121400 | 2092433450 | 20850 | 20850 | 20850 | 20850 | 32 |
| 389 | 20240913 | 121300 | 2091766250 | 20800 | 20850 | 20850 | 20800 | 29 |
| 390 | 20240913 | 121200 | 2091162500 | 20850 | 20850 | 20850 | 20800 | 81 |
| 391 | 20240913 | 121100 | 2089477000 | 20850 | 20850 | 20850 | 20800 | 185 |
| 392 | 20240913 | 121000 | 2085620650 | 20850 | 20850 | 20850 | 20850 | 10 |
| 393 | 20240913 | 120900 | 2085412150 | 20800 | 20850 | 20850 | 20800 | 172 |
| 394 | 20240913 | 120800 | 2081830200 | 20900 | 20900 | 20900 | 20900 | 25 |
| 395 | 20240913 | 120700 | 2081307700 | 20900 | 20900 | 20900 | 20900 | 10 |
| 396 | 20240913 | 120600 | 2081098700 | 20850 | 20800 | 20900 | 20800 | 499 |
| 397 | 20240913 | 120500 | 2070679600 | 20850 | 20850 | 20850 | 20850 | 16 |
| 398 | 20240913 | 120400 | 2070346000 | 20800 | 20800 | 20800 | 20800 | 28 |
| 399 | 20240913 | 120300 | 2069763600 | 20800 | 20850 | 20850 | 20800 | 158 |
| 400 | 20240913 | 120200 | 2066472650 | 20850 | 20800 | 20850 | 20800 | 33 |
| 401 | 20240913 | 120100 | 2065785500 | 20850 | 20850 | 20850 | 20850 | 18 |
| 402 | 20240913 | 120000 | 2065410200 | 20850 | 20800 | 20850 | 20800 | 125 |
| 403 | 20240913 | 115900 | 2062804050 | 20850 | 20900 | 20900 | 20850 | 20 |
| 404 | 20240913 | 115800 | 2062386550 | 20850 | 20850 | 20850 | 20850 | 68 |
| 405 | 20240913 | 115700 | 2060968750 | 20900 | 20800 | 20900 | 20800 | 140 |
| 406 | 20240913 | 115600 | 2058048250 | 20800 | 20800 | 20800 | 20750 | 512 |
| 407 | 20240913 | 115500 | 2047403300 | 20800 | 20750 | 20800 | 20750 | 88 |
| 408 | 20240913 | 115400 | 2045577150 | 20800 | 20850 | 20850 | 20800 | 8 |
| 409 | 20240913 | 115300 | 2045410500 | 20850 | 20800 | 20850 | 20800 | 492 |
| 410 | 20240913 | 115200 | 2035156700 | 20750 | 20800 | 20800 | 20750 | 593 |
| 411 | 20240913 | 115100 | 2022848000 | 20850 | 20850 | 20850 | 20850 | 1 |
| 412 | 20240913 | 115000 | 2022827150 | 20800 | 20850 | 20850 | 20750 | 60 |
| 413 | 20240913 | 114900 | 2021580050 | 20800 | 20800 | 20800 | 20800 | 618 |
| 414 | 20240913 | 114800 | 2008725650 | 20850 | 20850 | 20850 | 20850 | 21 |
| 415 | 20240913 | 114700 | 2008287800 | 20800 | 20800 | 20800 | 20800 | 18 |
| 416 | 20240913 | 114600 | 2007913400 | 20850 | 20800 | 20850 | 20800 | 160 |
| 417 | 20240913 | 114500 | 2004581100 | 20800 | 20800 | 20850 | 20800 | 33 |
| 418 | 20240913 | 114400 | 2003894200 | 20850 | 20800 | 20850 | 20800 | 144 |
| 419 | 20240913 | 114300 | 2000892150 | 20800 | 20800 | 20800 | 20800 | 96 |
| 420 | 20240913 | 114200 | 1998895350 | 20850 | 20800 | 20850 | 20800 | 67 |
| 421 | 20240913 | 114100 | 1997501000 | 20800 | 20850 | 20850 | 20800 | 146 |
| 422 | 20240913 | 114000 | 1994457050 | 20850 | 20850 | 20850 | 20850 | 118 |
| 423 | 20240913 | 113900 | 1991996750 | 20900 | 20900 | 20900 | 20900 | 15 |
| 424 | 20240913 | 113800 | 1991683250 | 20900 | 20850 | 20900 | 20850 | 522 |
| 425 | 20240913 | 113700 | 1980794350 | 20850 | 20900 | 20900 | 20850 | 17 |
| 426 | 20240913 | 113600 | 1980439600 | 20950 | 20900 | 20950 | 20900 | 268 |
| 427 | 20240913 | 113500 | 1974837900 | 20900 | 20950 | 20950 | 20850 | 108 |
| 428 | 20240913 | 113400 | 1972580700 | 20900 | 20900 | 20900 | 20850 | 162 |
| 429 | 20240913 | 113300 | 1969198250 | 20850 | 20900 | 20900 | 20850 | 138 |
| 430 | 20240913 | 113200 | 1966315200 | 20850 | 20850 | 20850 | 20850 | 433 |
| 431 | 20240913 | 113100 | 1957287150 | 20850 | 20900 | 20900 | 20850 | 181 |
| 432 | 20240913 | 113000 | 1953508650 | 20900 | 20950 | 20950 | 20900 | 586 |
| 433 | 20240913 | 112900 | 1941256900 | 20950 | 20950 | 20950 | 20950 | 143 |
| 434 | 20240913 | 112800 | 1938261050 | 21000 | 20950 | 21000 | 20950 | 77 |
| 435 | 20240913 | 112700 | 1936647400 | 20950 | 20950 | 21000 | 20950 | 239 |
| 436 | 20240913 | 112600 | 1931633750 | 20950 | 20950 | 20950 | 20900 | 176 |
| 437 | 20240913 | 112500 | 1927947450 | 20900 | 20950 | 20950 | 20900 | 113 |
| 438 | 20240913 | 112400 | 1925580250 | 20950 | 20900 | 20950 | 20900 | 289 |
| 439 | 20240913 | 112300 | 1919534000 | 20900 | 20900 | 20950 | 20900 | 288 |
| 440 | 20240913 | 112200 | 1913514700 | 20950 | 20950 | 20950 | 20900 | 184 |
| 441 | 20240913 | 112100 | 1909663250 | 20900 | 20950 | 20950 | 20900 | 78 |
| 442 | 20240913 | 112000 | 1908030050 | 20950 | 20950 | 20950 | 20950 | 20 |
| 443 | 20240913 | 111900 | 1907611050 | 20950 | 21000 | 21000 | 20900 | 217 |
| 444 | 20240913 | 111800 | 1903063700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 445 | 20240913 | 111700 | 1903063700 | 21000 | 20900 | 21000 | 20900 | 157 |
| 446 | 20240913 | 111600 | 1899774950 | 20900 | 20950 | 20950 | 20900 | 158 |
| 447 | 20240913 | 111500 | 1896472450 | 20900 | 20900 | 20900 | 20900 | 3 |
| 448 | 20240913 | 111400 | 1896409750 | 20850 | 20950 | 21000 | 20850 | 764 |
| 449 | 20240913 | 111300 | 1880417300 | 20950 | 20900 | 20950 | 20900 | 300 |
| 450 | 20240913 | 111200 | 1874135650 | 20900 | 20950 | 20950 | 20900 | 34 |
| 451 | 20240913 | 111100 | 1873424350 | 20950 | 20900 | 20950 | 20900 | 270 |
| 452 | 20240913 | 111000 | 1867774850 | 20900 | 21000 | 21000 | 20900 | 451 |
| 453 | 20240913 | 110900 | 1858331450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 454 | 20240913 | 110800 | 1858331450 | 21000 | 20950 | 21000 | 20950 | 123 |
| 455 | 20240913 | 110700 | 1855749950 | 20950 | 20950 | 20950 | 20950 | 33 |
| 456 | 20240913 | 110600 | 1855058600 | 20950 | 21000 | 21000 | 20950 | 512 |
| 457 | 20240913 | 110500 | 1844308200 | 20950 | 20950 | 20950 | 20900 | 519 |
| 458 | 20240913 | 110400 | 1833437750 | 21050 | 21000 | 21050 | 20950 | 735 |
| 459 | 20240913 | 110300 | 1818030100 | 21000 | 20950 | 21000 | 20950 | 508 |
| 460 | 20240913 | 110200 | 1807365200 | 21000 | 21000 | 21050 | 21000 | 1217 |
| 461 | 20240913 | 110100 | 1781807450 | 21000 | 21250 | 21250 | 21000 | 2074 |
| 462 | 20240913 | 110000 | 1738057700 | 21200 | 21250 | 21250 | 21200 | 571 |
| 463 | 20240913 | 105900 | 1725935300 | 21200 | 21200 | 21250 | 21200 | 125 |
| 464 | 20240913 | 105800 | 1723285250 | 21200 | 21200 | 21250 | 21200 | 182 |
| 465 | 20240913 | 105700 | 1719418750 | 21250 | 21200 | 21250 | 21150 | 411 |
| 466 | 20240913 | 105600 | 1710701150 | 21200 | 21200 | 21200 | 21200 | 363 |
| 467 | 20240913 | 105500 | 1703005550 | 21200 | 21250 | 21250 | 21200 | 212 |
| 468 | 20240913 | 105400 | 1698504000 | 21250 | 21250 | 21300 | 21250 | 252 |
| 469 | 20240913 | 105300 | 1693148500 | 21250 | 21200 | 21250 | 21200 | 414 |
| 470 | 20240913 | 105200 | 1684352000 | 21200 | 21200 | 21200 | 21150 | 342 |
| 471 | 20240913 | 105100 | 1677104950 | 21200 | 21250 | 21250 | 21150 | 570 |
| 472 | 20240913 | 105000 | 1665015450 | 21250 | 21250 | 21250 | 21250 | 178 |
| 473 | 20240913 | 104900 | 1661232950 | 21250 | 21300 | 21300 | 21200 | 236 |
| 474 | 20240913 | 104800 | 1656212650 | 21250 | 21250 | 21250 | 21200 | 262 |
| 475 | 20240913 | 104700 | 1650645250 | 21200 | 21150 | 21200 | 21150 | 23 |
| 476 | 20240913 | 104600 | 1650157700 | 21150 | 21150 | 21250 | 21150 | 331 |
| 477 | 20240913 | 104500 | 1643138200 | 21250 | 21250 | 21250 | 21200 | 426 |
| 478 | 20240913 | 104400 | 1634099800 | 21250 | 21200 | 21250 | 21200 | 1146 |
| 479 | 20240913 | 104300 | 1609798200 | 21250 | 21150 | 21300 | 21150 | 271 |
| 480 | 20240913 | 104200 | 1604049050 | 21250 | 21400 | 21400 | 21250 | 1264 |
| 481 | 20240913 | 104100 | 1577146050 | 21400 | 21300 | 21400 | 21200 | 5290 |
| 482 | 20240913 | 104000 | 1464208200 | 21300 | 21300 | 21300 | 21250 | 729 |
| 483 | 20240913 | 103900 | 1448683850 | 21250 | 21250 | 21300 | 21250 | 173 |
| 484 | 20240913 | 103800 | 1445000850 | 21250 | 21300 | 21300 | 21250 | 215 |
| 485 | 20240913 | 103700 | 1440421450 | 21300 | 21150 | 21300 | 21150 | 2414 |
| 486 | 20240913 | 103600 | 1389085950 | 21150 | 21150 | 21150 | 21100 | 59 |
| 487 | 20240913 | 103500 | 1387838250 | 21150 | 21150 | 21150 | 21150 | 191 |
| 488 | 20240913 | 103400 | 1383798600 | 21100 | 21050 | 21100 | 21050 | 405 |
| 489 | 20240913 | 103300 | 1375258700 | 21100 | 21150 | 21150 | 21100 | 1346 |
| 490 | 20240913 | 103200 | 1346825450 | 21150 | 21150 | 21200 | 21150 | 504 |
| 491 | 20240913 | 103100 | 1336157900 | 21200 | 21250 | 21250 | 21200 | 900 |
| 492 | 20240913 | 103000 | 1317067600 | 21300 | 21250 | 21300 | 21250 | 1033 |
| 493 | 20240913 | 102900 | 1295116200 | 21250 | 21300 | 21300 | 21250 | 1338 |
| 494 | 20240913 | 102800 | 1266673950 | 21250 | 21300 | 21300 | 21250 | 335 |
| 495 | 20240913 | 102700 | 1259545350 | 21250 | 21250 | 21250 | 21150 | 1577 |
| 496 | 20240913 | 102600 | 1226053400 | 21200 | 21150 | 21200 | 21150 | 706 |
| 497 | 20240913 | 102500 | 1211092150 | 21150 | 21200 | 21200 | 21150 | 874 |
| 498 | 20240913 | 102400 | 1192588450 | 21200 | 21150 | 21250 | 21150 | 1005 |
| 499 | 20240913 | 102300 | 1171282300 | 21200 | 21100 | 21200 | 21100 | 623 |
| 500 | 20240913 | 102200 | 1158122700 | 21100 | 21100 | 21150 | 21050 | 1399 |
| 501 | 20240913 | 102100 | 1128571050 | 21100 | 21050 | 21100 | 21050 | 677 |
| 502 | 20240913 | 102000 | 1114287050 | 21100 | 21100 | 21100 | 21050 | 483 |
| 503 | 20240913 | 101900 | 1104099650 | 21100 | 21200 | 21200 | 21100 | 330 |
| 504 | 20240913 | 101800 | 1097134050 | 21150 | 21200 | 21200 | 21150 | 929 |
| 505 | 20240913 | 101700 | 1077460750 | 21200 | 21200 | 21200 | 21200 | 177 |
| 506 | 20240913 | 101600 | 1073708350 | 21200 | 21150 | 21200 | 21150 | 363 |
| 507 | 20240913 | 101500 | 1066013250 | 21200 | 21150 | 21200 | 21150 | 336 |
| 508 | 20240913 | 101400 | 1058890100 | 21150 | 21100 | 21200 | 21100 | 743 |
| 509 | 20240913 | 101300 | 1043168600 | 21150 | 21100 | 21150 | 21100 | 161 |
| 510 | 20240913 | 101200 | 1039765100 | 21100 | 21100 | 21100 | 21100 | 1873 |
| 511 | 20240913 | 101100 | 1000244800 | 21050 | 21050 | 21050 | 21050 | 854 |
| 512 | 20240913 | 101000 | 982268100 | 21050 | 21000 | 21050 | 20950 | 168 |
| 513 | 20240913 | 100900 | 978740550 | 21000 | 20950 | 21000 | 20950 | 261 |
| 514 | 20240913 | 100800 | 973272100 | 20950 | 21000 | 21000 | 20950 | 308 |
| 515 | 20240913 | 100700 | 966811650 | 20950 | 21050 | 21050 | 20900 | 968 |
| 516 | 20240913 | 100600 | 946529100 | 21000 | 21000 | 21000 | 21000 | 314 |
| 517 | 20240913 | 100500 | 939935100 | 21050 | 20950 | 21050 | 20950 | 471 |
| 518 | 20240913 | 100400 | 930046250 | 21000 | 21000 | 21050 | 21000 | 391 |
| 519 | 20240913 | 100300 | 921826800 | 21000 | 21050 | 21050 | 21000 | 238 |
| 520 | 20240913 | 100200 | 916817000 | 21050 | 20950 | 21100 | 20950 | 885 |
| 521 | 20240913 | 100100 | 898194850 | 20950 | 20950 | 21000 | 20900 | 130 |
| 522 | 20240913 | 100000 | 895473400 | 21000 | 21000 | 21050 | 21000 | 418 |
| 523 | 20240913 | 095900 | 886691400 | 21000 | 21050 | 21100 | 21000 | 2877 |
| 524 | 20240913 | 095800 | 826161500 | 21050 | 21050 | 21100 | 21000 | 569 |
| 525 | 20240913 | 095700 | 814170200 | 21050 | 21100 | 21100 | 21000 | 248 |
| 526 | 20240913 | 095600 | 808951500 | 21100 | 21150 | 21150 | 21000 | 7078 |
| 527 | 20240913 | 095500 | 659481750 | 21150 | 21050 | 21150 | 21050 | 1201 |
| 528 | 20240913 | 095400 | 634134200 | 21050 | 21100 | 21100 | 21050 | 219 |
| 529 | 20240913 | 095300 | 629513350 | 21100 | 21000 | 21100 | 20950 | 1258 |
| 530 | 20240913 | 095200 | 603036100 | 21000 | 21000 | 21050 | 20950 | 1075 |
| 531 | 20240913 | 095100 | 580468600 | 21000 | 20900 | 21150 | 20900 | 1961 |
| 532 | 20240913 | 095000 | 539287350 | 20900 | 20750 | 20950 | 20750 | 2817 |
| 533 | 20240913 | 094900 | 480583900 | 20800 | 20800 | 20800 | 20750 | 515 |
| 534 | 20240913 | 094800 | 469891500 | 20800 | 20800 | 20800 | 20800 | 284 |
| 535 | 20240913 | 094700 | 463984300 | 20750 | 20800 | 20800 | 20750 | 247 |
| 536 | 20240913 | 094600 | 458852050 | 20750 | 20700 | 20800 | 20700 | 365 |
| 537 | 20240913 | 094500 | 451270800 | 20750 | 20700 | 20750 | 20700 | 1435 |
| 538 | 20240913 | 094400 | 421506150 | 20700 | 20700 | 20700 | 20650 | 604 |
| 539 | 20240913 | 094300 | 409003500 | 20650 | 20650 | 20650 | 20650 | 172 |
| 540 | 20240913 | 094200 | 405451700 | 20650 | 20700 | 20700 | 20650 | 101 |
| 541 | 20240913 | 094100 | 403366000 | 20700 | 20700 | 20700 | 20600 | 468 |
| 542 | 20240913 | 094000 | 393700650 | 20700 | 20650 | 20700 | 20650 | 295 |
| 543 | 20240913 | 093900 | 387604750 | 20650 | 20600 | 20650 | 20600 | 446 |
| 544 | 20240913 | 093800 | 378408150 | 20600 | 20600 | 20600 | 20600 | 2 |
| 545 | 20240913 | 093700 | 378366950 | 20550 | 20550 | 20550 | 20550 | 530 |
| 546 | 20240913 | 093600 | 367475450 | 20550 | 20500 | 20550 | 20500 | 50 |
| 547 | 20240913 | 093500 | 366448700 | 20550 | 20500 | 20550 | 20500 | 156 |
| 548 | 20240913 | 093400 | 363247900 | 20500 | 20550 | 20550 | 20500 | 98 |
| 549 | 20240913 | 093300 | 361234100 | 20550 | 20500 | 20550 | 20500 | 57 |
| 550 | 20240913 | 093200 | 360064250 | 20500 | 20500 | 20500 | 20500 | 781 |
| 551 | 20240913 | 093100 | 344053750 | 20500 | 20550 | 20550 | 20500 | 6 |
| 552 | 20240913 | 093000 | 343930700 | 20500 | 20500 | 20500 | 20500 | 542 |
| 553 | 20240913 | 092900 | 332819700 | 20500 | 20450 | 20500 | 20450 | 49 |
| 554 | 20240913 | 092800 | 331817400 | 20450 | 20400 | 20450 | 20400 | 168 |
| 555 | 20240913 | 092700 | 328382350 | 20400 | 20450 | 20450 | 20400 | 75 |
| 556 | 20240913 | 092600 | 326848700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 557 | 20240913 | 092500 | 326848700 | 20400 | 20400 | 20450 | 20400 | 76 |
| 558 | 20240913 | 092400 | 325295200 | 20400 | 20400 | 20400 | 20400 | 1 |
| 559 | 20240913 | 092300 | 325274800 | 20400 | 20400 | 20400 | 20400 | 10 |
| 560 | 20240913 | 092200 | 325070800 | 20400 | 20400 | 20400 | 20400 | 55 |
| 561 | 20240913 | 092100 | 323948800 | 20450 | 20400 | 20450 | 20400 | 11 |
| 562 | 20240913 | 092000 | 323724100 | 20350 | 20350 | 20350 | 20350 | 0 |
| 563 | 20240913 | 091900 | 323724100 | 20350 | 20350 | 20350 | 20350 | 3 |
| 564 | 20240913 | 091800 | 323663050 | 20450 | 20450 | 20550 | 20450 | 3161 |
| 565 | 20240913 | 091700 | 258833200 | 20450 | 20450 | 20450 | 20450 | 301 |
| 566 | 20240913 | 091600 | 252677750 | 20450 | 20250 | 20450 | 20250 | 2076 |
| 567 | 20240913 | 091500 | 210470750 | 20300 | 20300 | 20300 | 20300 | 52 |
| 568 | 20240913 | 091400 | 209415150 | 20250 | 20300 | 20300 | 20250 | 939 |
| 569 | 20240913 | 091300 | 190391450 | 20300 | 20300 | 20300 | 20300 | 117 |
| 570 | 20240913 | 091200 | 188016350 | 20350 | 20350 | 20350 | 20250 | 255 |
| 571 | 20240913 | 091100 | 182835650 | 20350 | 20300 | 20350 | 20250 | 239 |
| 572 | 20240913 | 091000 | 177985800 | 20300 | 20350 | 20400 | 20300 | 789 |
| 573 | 20240913 | 090900 | 161966050 | 20400 | 20400 | 20400 | 20350 | 154 |
| 574 | 20240913 | 090800 | 158829350 | 20350 | 20300 | 20350 | 20300 | 1351 |
| 575 | 20240913 | 090700 | 131388500 | 20400 | 20400 | 20400 | 20400 | 350 |
| 576 | 20240913 | 090600 | 124248500 | 20400 | 20400 | 20400 | 20300 | 954 |
| 577 | 20240913 | 090500 | 104825350 | 20350 | 20350 | 20350 | 20350 | 4 |
| 578 | 20240913 | 090400 | 104743950 | 20350 | 20350 | 20350 | 20350 | 272 |
| 579 | 20240913 | 090300 | 99208750 | 20350 | 20450 | 20450 | 20350 | 395 |
| 580 | 20240913 | 090200 | 91154200 | 20400 | 20350 | 20400 | 20350 | 1842 |
| 581 | 20240913 | 090100 | 53628000 | 20400 | 20400 | 20400 | 20250 | 1253 |
| 582 | 20240913 | 090000 | 28175350 | 20350 | 20450 | 20450 | 20300 | 1272 |