33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 192100 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 3210 |
| 3 | 20240924 | 192000 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20240924 | 191900 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20240924 | 191800 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20240924 | 191700 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20240924 | 191600 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20240924 | 191500 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20240924 | 191400 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20240924 | 191300 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20240924 | 191200 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20240924 | 191100 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20240924 | 191000 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20240924 | 190900 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20240924 | 190800 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20240924 | 190700 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20240924 | 190600 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20240924 | 190500 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20240924 | 190400 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20240924 | 190300 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20240924 | 190200 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20240924 | 190100 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20240924 | 190000 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20240924 | 185900 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20240924 | 185800 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20240924 | 185700 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20240924 | 185600 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20240924 | 185500 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20240924 | 185400 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20240924 | 185300 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20240924 | 185200 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20240924 | 185100 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 3210 |
| 33 | 20240924 | 185000 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20240924 | 184900 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20240924 | 184800 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20240924 | 184700 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20240924 | 184600 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20240924 | 184500 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20240924 | 184400 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20240924 | 184300 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20240924 | 184200 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20240924 | 184100 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20240924 | 184000 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20240924 | 183900 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20240924 | 183800 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20240924 | 183700 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20240924 | 183600 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20240924 | 183500 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20240924 | 183400 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20240924 | 183300 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20240924 | 183200 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20240924 | 183100 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20240924 | 183000 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20240924 | 182900 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20240924 | 182800 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20240924 | 182700 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20240924 | 182600 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20240924 | 182500 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20240924 | 182400 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20240924 | 182300 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20240924 | 182200 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20240924 | 182100 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 3210 |
| 63 | 20240924 | 182000 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20240924 | 181900 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20240924 | 181800 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20240924 | 181700 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20240924 | 181600 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20240924 | 181500 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20240924 | 181400 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20240924 | 181300 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20240924 | 181200 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20240924 | 181100 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20240924 | 181000 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20240924 | 180900 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20240924 | 180800 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20240924 | 180700 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20240924 | 180600 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20240924 | 180500 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20240924 | 180400 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20240924 | 180300 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20240924 | 180200 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20240924 | 180100 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20240924 | 180000 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20240924 | 175900 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20240924 | 175800 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20240924 | 175700 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20240924 | 175600 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20240924 | 175500 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20240924 | 175400 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20240924 | 175300 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20240924 | 175200 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20240924 | 175100 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 3210 |
| 93 | 20240924 | 175000 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20240924 | 174900 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20240924 | 174800 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20240924 | 174700 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20240924 | 174600 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20240924 | 174500 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20240924 | 174400 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20240924 | 174300 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20240924 | 174200 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20240924 | 174100 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20240924 | 174000 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20240924 | 173900 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20240924 | 173800 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20240924 | 173700 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20240924 | 173600 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20240924 | 173500 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20240924 | 173400 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20240924 | 173300 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20240924 | 173200 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20240924 | 173100 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20240924 | 173000 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20240924 | 172900 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20240924 | 172800 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20240924 | 172700 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20240924 | 172600 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20240924 | 172500 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20240924 | 172400 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20240924 | 172300 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20240924 | 172200 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20240924 | 172100 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 3210 |
| 123 | 20240924 | 172000 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20240924 | 171900 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20240924 | 171800 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20240924 | 171700 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20240924 | 171600 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20240924 | 171500 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20240924 | 171400 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20240924 | 171300 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20240924 | 171200 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20240924 | 171100 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20240924 | 171000 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20240924 | 170900 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20240924 | 170800 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20240924 | 170700 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20240924 | 170600 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20240924 | 170500 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20240924 | 170400 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20240924 | 170300 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20240924 | 170200 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20240924 | 170100 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20240924 | 170000 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20240924 | 165900 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20240924 | 165800 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20240924 | 165700 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20240924 | 165600 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20240924 | 165500 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20240924 | 165400 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20240924 | 165300 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20240924 | 165200 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20240924 | 165100 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 3210 |
| 153 | 20240924 | 165000 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20240924 | 164900 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20240924 | 164800 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20240924 | 164700 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20240924 | 164600 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20240924 | 164500 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20240924 | 164400 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20240924 | 164300 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20240924 | 164200 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20240924 | 164100 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20240924 | 164000 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20240924 | 163900 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20240924 | 163800 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20240924 | 163700 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20240924 | 163600 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20240924 | 163500 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20240924 | 163400 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20240924 | 163300 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20240924 | 163200 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20240924 | 163100 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20240924 | 163000 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20240924 | 162900 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20240924 | 162800 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20240924 | 162700 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20240924 | 162600 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20240924 | 162500 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20240924 | 162400 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20240924 | 162300 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20240924 | 162200 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20240924 | 162100 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 3210 |
| 183 | 20240924 | 162000 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20240924 | 161900 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20240924 | 161800 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20240924 | 161700 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20240924 | 161600 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20240924 | 161500 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20240924 | 161400 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20240924 | 161300 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20240924 | 161200 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20240924 | 161100 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20240924 | 161000 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20240924 | 160900 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20240924 | 160800 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20240924 | 160700 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20240924 | 160600 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20240924 | 160500 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20240924 | 160400 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20240924 | 160300 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20240924 | 160200 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20240924 | 160100 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20240924 | 160000 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20240924 | 155900 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20240924 | 155800 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20240924 | 155700 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20240924 | 155600 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20240924 | 155500 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20240924 | 155400 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20240924 | 155300 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20240924 | 155200 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20240924 | 155100 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 3210 |
| 213 | 20240924 | 155000 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20240924 | 154900 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20240924 | 154800 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20240924 | 154700 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20240924 | 154600 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20240924 | 154500 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 219 | 20240924 | 154400 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20240924 | 154300 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20240924 | 154200 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 222 | 20240924 | 154100 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 223 | 20240924 | 154000 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 224 | 20240924 | 153900 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 225 | 20240924 | 153800 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 226 | 20240924 | 153700 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 227 | 20240924 | 153600 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 228 | 20240924 | 153500 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 229 | 20240924 | 153400 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 230 | 20240924 | 153300 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 231 | 20240924 | 153200 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 232 | 20240924 | 153100 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 233 | 20240924 | 153000 | 2112331200 | 22600 | 22600 | 22600 | 22600 | 3210 |
| 234 | 20240924 | 152900 | 2039785200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 235 | 20240924 | 152800 | 2039785200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 236 | 20240924 | 152700 | 2039785200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 237 | 20240924 | 152600 | 2039785200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 238 | 20240924 | 152500 | 2039785200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 239 | 20240924 | 152400 | 2039785200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 240 | 20240924 | 152300 | 2039785200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 241 | 20240924 | 152200 | 2039785200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 242 | 20240924 | 152100 | 2039785200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 243 | 20240924 | 152000 | 2039785200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 244 | 20240924 | 151900 | 2039785200 | 22550 | 22550 | 22550 | 22500 | 108 |
| 245 | 20240924 | 151800 | 2037350050 | 22550 | 22500 | 22550 | 22450 | 162 |
| 246 | 20240924 | 151700 | 2033702900 | 22500 | 22450 | 22500 | 22450 | 132 |
| 247 | 20240924 | 151600 | 2030736550 | 22500 | 22500 | 22500 | 22450 | 183 |
| 248 | 20240924 | 151500 | 2026626900 | 22450 | 22500 | 22550 | 22450 | 540 |
| 249 | 20240924 | 151400 | 2014478950 | 22550 | 22500 | 22550 | 22400 | 339 |
| 250 | 20240924 | 151300 | 2006857600 | 22500 | 22350 | 22500 | 22350 | 298 |
| 251 | 20240924 | 151200 | 2000165150 | 22450 | 22450 | 22450 | 22350 | 117 |
| 252 | 20240924 | 151100 | 1997547100 | 22350 | 22450 | 22450 | 22350 | 2412 |
| 253 | 20240924 | 151000 | 1943570000 | 22450 | 22450 | 22450 | 22450 | 60 |
| 254 | 20240924 | 150900 | 1942223000 | 22550 | 22550 | 22550 | 22450 | 327 |
| 255 | 20240924 | 150800 | 1934861100 | 22450 | 22450 | 22500 | 22450 | 97 |
| 256 | 20240924 | 150700 | 1932681450 | 22450 | 22450 | 22450 | 22450 | 129 |
| 257 | 20240924 | 150600 | 1929785400 | 22450 | 22550 | 22550 | 22400 | 777 |
| 258 | 20240924 | 150500 | 1912283650 | 22400 | 22400 | 22500 | 22400 | 199 |
| 259 | 20240924 | 150400 | 1907815050 | 22400 | 22500 | 22500 | 22400 | 298 |
| 260 | 20240924 | 150300 | 1901120150 | 22500 | 22500 | 22550 | 22500 | 128 |
| 261 | 20240924 | 150200 | 1898238750 | 22500 | 22400 | 22500 | 22400 | 291 |
| 262 | 20240924 | 150100 | 1891711950 | 22400 | 22550 | 22550 | 22400 | 88 |
| 263 | 20240924 | 150000 | 1889739000 | 22450 | 22450 | 22550 | 22450 | 178 |
| 264 | 20240924 | 145900 | 1885738350 | 22450 | 22450 | 22450 | 22450 | 88 |
| 265 | 20240924 | 145800 | 1883762750 | 22450 | 22450 | 22500 | 22450 | 87 |
| 266 | 20240924 | 145700 | 1881809550 | 22450 | 22450 | 22550 | 22450 | 125 |
| 267 | 20240924 | 145600 | 1879000900 | 22450 | 22450 | 22550 | 22450 | 389 |
| 268 | 20240924 | 145500 | 1870237600 | 22450 | 22450 | 22500 | 22450 | 110 |
| 269 | 20240924 | 145400 | 1867767600 | 22400 | 22350 | 22500 | 22350 | 4168 |
| 270 | 20240924 | 145300 | 1774176200 | 22350 | 22350 | 22400 | 22350 | 404 |
| 271 | 20240924 | 145200 | 1765129500 | 22350 | 22350 | 22350 | 22350 | 133 |
| 272 | 20240924 | 145100 | 1762156950 | 22350 | 22350 | 22400 | 22350 | 96 |
| 273 | 20240924 | 145000 | 1760010150 | 22350 | 22350 | 22350 | 22350 | 230 |
| 274 | 20240924 | 144900 | 1754869650 | 22300 | 22350 | 22350 | 22300 | 81 |
| 275 | 20240924 | 144800 | 1753062150 | 22450 | 22350 | 22450 | 22300 | 499 |
| 276 | 20240924 | 144700 | 1741903950 | 22350 | 22400 | 22400 | 22350 | 142 |
| 277 | 20240924 | 144600 | 1738726050 | 22400 | 22400 | 22400 | 22350 | 249 |
| 278 | 20240924 | 144500 | 1733149900 | 22400 | 22400 | 22450 | 22350 | 207 |
| 279 | 20240924 | 144400 | 1728517300 | 22400 | 22400 | 22400 | 22400 | 223 |
| 280 | 20240924 | 144300 | 1723522100 | 22400 | 22350 | 22450 | 22350 | 239 |
| 281 | 20240924 | 144200 | 1718164600 | 22350 | 22350 | 22450 | 22350 | 142 |
| 282 | 20240924 | 144100 | 1714988050 | 22350 | 22350 | 22350 | 22350 | 58 |
| 283 | 20240924 | 144000 | 1713691750 | 22350 | 22350 | 22350 | 22350 | 129 |
| 284 | 20240924 | 143900 | 1710808600 | 22350 | 22350 | 22450 | 22350 | 111 |
| 285 | 20240924 | 143800 | 1708326250 | 22350 | 22400 | 22400 | 22350 | 119 |
| 286 | 20240924 | 143700 | 1705664750 | 22400 | 22400 | 22400 | 22400 | 182 |
| 287 | 20240924 | 143600 | 1701587950 | 22400 | 22400 | 22500 | 22400 | 82 |
| 288 | 20240924 | 143500 | 1699749650 | 22450 | 22400 | 22450 | 22400 | 442 |
| 289 | 20240924 | 143400 | 1689847600 | 22400 | 22450 | 22450 | 22400 | 74 |
| 290 | 20240924 | 143300 | 1688189350 | 22450 | 22400 | 22500 | 22400 | 222 |
| 291 | 20240924 | 143200 | 1683210350 | 22400 | 22450 | 22450 | 22400 | 57 |
| 292 | 20240924 | 143100 | 1681933200 | 22450 | 22450 | 22450 | 22450 | 130 |
| 293 | 20240924 | 143000 | 1679014700 | 22500 | 22500 | 22500 | 22450 | 400 |
| 294 | 20240924 | 142900 | 1670017800 | 22450 | 22450 | 22450 | 22450 | 386 |
| 295 | 20240924 | 142800 | 1661352100 | 22450 | 22450 | 22450 | 22450 | 104 |
| 296 | 20240924 | 142700 | 1659017300 | 22400 | 22450 | 22500 | 22400 | 156 |
| 297 | 20240924 | 142600 | 1655518200 | 22450 | 22350 | 22450 | 22350 | 215 |
| 298 | 20240924 | 142500 | 1650700100 | 22350 | 22400 | 22400 | 22350 | 259 |
| 299 | 20240924 | 142400 | 1644903100 | 22350 | 22400 | 22450 | 22350 | 391 |
| 300 | 20240924 | 142300 | 1636131000 | 22350 | 22350 | 22350 | 22350 | 129 |
| 301 | 20240924 | 142200 | 1633247850 | 22350 | 22350 | 22350 | 22350 | 57 |
| 302 | 20240924 | 142100 | 1631973900 | 22350 | 22400 | 22450 | 22350 | 153 |
| 303 | 20240924 | 142000 | 1628548350 | 22350 | 22400 | 22400 | 22350 | 185 |
| 304 | 20240924 | 141900 | 1624407200 | 22400 | 22400 | 22400 | 22400 | 233 |
| 305 | 20240924 | 141800 | 1619188000 | 22400 | 22450 | 22500 | 22400 | 847 |
| 306 | 20240924 | 141700 | 1600175250 | 22500 | 22450 | 22500 | 22450 | 63 |
| 307 | 20240924 | 141600 | 1598760700 | 22450 | 22450 | 22550 | 22450 | 191 |
| 308 | 20240924 | 141500 | 1594469400 | 22500 | 22500 | 22500 | 22500 | 664 |
| 309 | 20240924 | 141400 | 1579529400 | 22500 | 22450 | 22500 | 22450 | 1058 |
| 310 | 20240924 | 141300 | 1555726550 | 22500 | 22500 | 22500 | 22500 | 115 |
| 311 | 20240924 | 141200 | 1553139050 | 22500 | 22500 | 22500 | 22500 | 24 |
| 312 | 20240924 | 141100 | 1552599050 | 22400 | 22450 | 22450 | 22400 | 45 |
| 313 | 20240924 | 141000 | 1551591000 | 22450 | 22400 | 22450 | 22400 | 276 |
| 314 | 20240924 | 140900 | 1545395200 | 22450 | 22450 | 22500 | 22400 | 167 |
| 315 | 20240924 | 140800 | 1541648000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 316 | 20240924 | 140700 | 1541648000 | 22400 | 22500 | 22500 | 22400 | 357 |
| 317 | 20240924 | 140600 | 1533626750 | 22450 | 22450 | 22450 | 22450 | 515 |
| 318 | 20240924 | 140500 | 1522065000 | 22450 | 22450 | 22450 | 22450 | 3 |
| 319 | 20240924 | 140400 | 1521997650 | 22450 | 22450 | 22450 | 22400 | 48 |
| 320 | 20240924 | 140300 | 1520922200 | 22400 | 22450 | 22450 | 22400 | 276 |
| 321 | 20240924 | 140200 | 1514738450 | 22350 | 22350 | 22350 | 22350 | 43 |
| 322 | 20240924 | 140100 | 1513777400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 323 | 20240924 | 140000 | 1513777400 | 22450 | 22450 | 22450 | 22450 | 74 |
| 324 | 20240924 | 135900 | 1512116100 | 22350 | 22350 | 22350 | 22350 | 44 |
| 325 | 20240924 | 135800 | 1511132700 | 22450 | 22450 | 22450 | 22450 | 183 |
| 326 | 20240924 | 135700 | 1507024350 | 22450 | 22450 | 22450 | 22350 | 113 |
| 327 | 20240924 | 135600 | 1504491800 | 22450 | 22450 | 22450 | 22450 | 1 |
| 328 | 20240924 | 135500 | 1504469350 | 22350 | 22350 | 22350 | 22350 | 174 |
| 329 | 20240924 | 135400 | 1500580450 | 22350 | 22450 | 22450 | 22350 | 67 |
| 330 | 20240924 | 135300 | 1499080600 | 22450 | 22450 | 22450 | 22450 | 1 |
| 331 | 20240924 | 135200 | 1499058150 | 22450 | 22300 | 22450 | 22300 | 56 |
| 332 | 20240924 | 135100 | 1497807400 | 22450 | 22450 | 22450 | 22450 | 49 |
| 333 | 20240924 | 135000 | 1496707350 | 22400 | 22400 | 22400 | 22400 | 230 |
| 334 | 20240924 | 134900 | 1491555350 | 22350 | 22350 | 22350 | 22350 | 43 |
| 335 | 20240924 | 134800 | 1490594300 | 22450 | 22450 | 22450 | 22450 | 24 |
| 336 | 20240924 | 134700 | 1490055500 | 22300 | 22300 | 22300 | 22300 | 44 |
| 337 | 20240924 | 134600 | 1489074300 | 22300 | 22450 | 22450 | 22300 | 1011 |
| 338 | 20240924 | 134500 | 1466527350 | 22250 | 22400 | 22500 | 22250 | 854 |
| 339 | 20240924 | 134400 | 1447430550 | 22400 | 22450 | 22450 | 22400 | 560 |
| 340 | 20240924 | 134300 | 1434883550 | 22450 | 22450 | 22450 | 22450 | 130 |
| 341 | 20240924 | 134200 | 1431965050 | 22450 | 22450 | 22500 | 22400 | 136 |
| 342 | 20240924 | 134100 | 1428913200 | 22400 | 22450 | 22450 | 22400 | 319 |
| 343 | 20240924 | 134000 | 1421753150 | 22450 | 22450 | 22450 | 22400 | 56 |
| 344 | 20240924 | 133900 | 1420498100 | 22450 | 22500 | 22500 | 22450 | 381 |
| 345 | 20240924 | 133800 | 1411943050 | 22450 | 22400 | 22500 | 22400 | 1868 |
| 346 | 20240924 | 133700 | 1370006850 | 22350 | 22350 | 22450 | 22350 | 1295 |
| 347 | 20240924 | 133600 | 1340990000 | 22400 | 22400 | 22400 | 22350 | 239 |
| 348 | 20240924 | 133500 | 1335644400 | 22350 | 22350 | 22350 | 22200 | 1203 |
| 349 | 20240924 | 133400 | 1308763950 | 22350 | 22300 | 22350 | 22300 | 1349 |
| 350 | 20240924 | 133300 | 1278674600 | 22300 | 22200 | 22300 | 22200 | 67 |
| 351 | 20240924 | 133200 | 1277184800 | 22250 | 22250 | 22250 | 22250 | 20 |
| 352 | 20240924 | 133100 | 1276739800 | 22250 | 22250 | 22250 | 22250 | 20 |
| 353 | 20240924 | 133000 | 1276294800 | 22200 | 22300 | 22300 | 22200 | 69 |
| 354 | 20240924 | 132900 | 1274760600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 355 | 20240924 | 132800 | 1274760600 | 22300 | 22200 | 22300 | 22200 | 697 |
| 356 | 20240924 | 132700 | 1259251000 | 22250 | 22250 | 22250 | 22250 | 25 |
| 357 | 20240924 | 132600 | 1258694750 | 22200 | 22250 | 22250 | 22200 | 11 |
| 358 | 20240924 | 132500 | 1258450400 | 22200 | 22250 | 22250 | 22200 | 243 |
| 359 | 20240924 | 132400 | 1253050800 | 22250 | 22250 | 22250 | 22250 | 24 |
| 360 | 20240924 | 132300 | 1252516800 | 22250 | 22200 | 22250 | 22200 | 216 |
| 361 | 20240924 | 132200 | 1247719250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 362 | 20240924 | 132100 | 1247719250 | 22250 | 22250 | 22250 | 22250 | 43 |
| 363 | 20240924 | 132000 | 1246762500 | 22200 | 22200 | 22200 | 22200 | 43 |
| 364 | 20240924 | 131900 | 1245807900 | 22250 | 22250 | 22250 | 22250 | 15 |
| 365 | 20240924 | 131800 | 1245474150 | 22250 | 22250 | 22250 | 22200 | 80 |
| 366 | 20240924 | 131700 | 1243696300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 367 | 20240924 | 131600 | 1243696300 | 22200 | 22200 | 22200 | 22200 | 43 |
| 368 | 20240924 | 131500 | 1242741700 | 22200 | 22250 | 22250 | 22200 | 144 |
| 369 | 20240924 | 131400 | 1239543700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 370 | 20240924 | 131300 | 1239543700 | 22200 | 22250 | 22250 | 22200 | 51 |
| 371 | 20240924 | 131200 | 1238411100 | 22250 | 22250 | 22250 | 22250 | 24 |
| 372 | 20240924 | 131100 | 1237877100 | 22200 | 22200 | 22200 | 22200 | 44 |
| 373 | 20240924 | 131000 | 1236900300 | 22250 | 22250 | 22250 | 22250 | 0 |
| 374 | 20240924 | 130900 | 1236900300 | 22250 | 22250 | 22250 | 22250 | 49 |
| 375 | 20240924 | 130800 | 1235810050 | 22200 | 22250 | 22250 | 22200 | 207 |
| 376 | 20240924 | 130700 | 1231207050 | 22250 | 22250 | 22250 | 22250 | 74 |
| 377 | 20240924 | 130600 | 1229560550 | 22250 | 22300 | 22300 | 22250 | 77 |
| 378 | 20240924 | 130500 | 1227846100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 379 | 20240924 | 130400 | 1227846100 | 22300 | 22250 | 22300 | 22250 | 124 |
| 380 | 20240924 | 130300 | 1225087050 | 22250 | 22300 | 22300 | 22250 | 44 |
| 381 | 20240924 | 130200 | 1224106850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 382 | 20240924 | 130100 | 1224106850 | 22200 | 22300 | 22300 | 22200 | 50 |
| 383 | 20240924 | 130000 | 1222996150 | 22300 | 22300 | 22300 | 22250 | 27 |
| 384 | 20240924 | 125900 | 1222394100 | 22200 | 22200 | 22200 | 22200 | 44 |
| 385 | 20240924 | 125800 | 1221417300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 386 | 20240924 | 125700 | 1221417300 | 22300 | 22300 | 22300 | 22300 | 26 |
| 387 | 20240924 | 125600 | 1220837500 | 22200 | 22200 | 22200 | 22200 | 63 |
| 388 | 20240924 | 125500 | 1219438900 | 22200 | 22200 | 22200 | 22200 | 173 |
| 389 | 20240924 | 125400 | 1215598300 | 22200 | 22250 | 22300 | 22200 | 67 |
| 390 | 20240924 | 125300 | 1214108550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 391 | 20240924 | 125200 | 1214108550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 392 | 20240924 | 125100 | 1214108550 | 22200 | 22250 | 22250 | 22200 | 82 |
| 393 | 20240924 | 125000 | 1212286200 | 22250 | 22250 | 22250 | 22250 | 1 |
| 394 | 20240924 | 124900 | 1212263950 | 22200 | 22200 | 22200 | 22200 | 43 |
| 395 | 20240924 | 124800 | 1211309350 | 22300 | 22300 | 22300 | 22300 | 37 |
| 396 | 20240924 | 124700 | 1210484250 | 22200 | 22200 | 22200 | 22200 | 44 |
| 397 | 20240924 | 124600 | 1209507450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 398 | 20240924 | 124500 | 1209507450 | 22300 | 22300 | 22300 | 22300 | 24 |
| 399 | 20240924 | 124400 | 1208972250 | 22200 | 22300 | 22300 | 22200 | 47 |
| 400 | 20240924 | 124300 | 1207928450 | 22300 | 22300 | 22300 | 22300 | 1 |
| 401 | 20240924 | 124200 | 1207906150 | 22200 | 22250 | 22300 | 22200 | 67 |
| 402 | 20240924 | 124100 | 1206416500 | 22200 | 22300 | 22300 | 22200 | 4 |
| 403 | 20240924 | 124000 | 1206327400 | 22200 | 22200 | 22200 | 22200 | 197 |
| 404 | 20240924 | 123900 | 1201954000 | 22200 | 22300 | 22300 | 22200 | 68 |
| 405 | 20240924 | 123800 | 1200441900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 406 | 20240924 | 123700 | 1200441900 | 22200 | 22300 | 22300 | 22200 | 125 |
| 407 | 20240924 | 123600 | 1197657250 | 22300 | 22350 | 22350 | 22300 | 165 |
| 408 | 20240924 | 123500 | 1193976500 | 22300 | 22250 | 22300 | 22250 | 47 |
| 409 | 20240924 | 123400 | 1192930600 | 22300 | 22300 | 22300 | 22300 | 39 |
| 410 | 20240924 | 123300 | 1192060900 | 22350 | 22300 | 22350 | 22300 | 25 |
| 411 | 20240924 | 123200 | 1191502800 | 22250 | 22300 | 22300 | 22250 | 47 |
| 412 | 20240924 | 123100 | 1190456850 | 22300 | 22300 | 22300 | 22300 | 20 |
| 413 | 20240924 | 123000 | 1190010850 | 22300 | 22200 | 22300 | 22200 | 245 |
| 414 | 20240924 | 122900 | 1184551650 | 22300 | 22300 | 22300 | 22300 | 523 |
| 415 | 20240924 | 122800 | 1172888750 | 22300 | 22300 | 22300 | 22300 | 3 |
| 416 | 20240924 | 122700 | 1172821850 | 22200 | 22300 | 22300 | 22200 | 91 |
| 417 | 20240924 | 122600 | 1170797950 | 22250 | 22200 | 22250 | 22200 | 58 |
| 418 | 20240924 | 122500 | 1169507850 | 22250 | 22200 | 22250 | 22200 | 45 |
| 419 | 20240924 | 122400 | 1168508750 | 22300 | 22300 | 22300 | 22300 | 27 |
| 420 | 20240924 | 122300 | 1167906650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 421 | 20240924 | 122200 | 1167906650 | 22200 | 22200 | 22200 | 22200 | 44 |
| 422 | 20240924 | 122100 | 1166929850 | 22300 | 22300 | 22300 | 22300 | 25 |
| 423 | 20240924 | 122000 | 1166372350 | 22300 | 22300 | 22300 | 22150 | 45 |
| 424 | 20240924 | 121900 | 1165375300 | 22300 | 22300 | 22300 | 22300 | 199 |
| 425 | 20240924 | 121800 | 1160937600 | 22300 | 22150 | 22300 | 22150 | 68 |
| 426 | 20240924 | 121700 | 1159427650 | 22200 | 22200 | 22200 | 22200 | 473 |
| 427 | 20240924 | 121600 | 1148927050 | 22200 | 22200 | 22200 | 22200 | 10 |
| 428 | 20240924 | 121500 | 1148705050 | 22200 | 22250 | 22250 | 22200 | 246 |
| 429 | 20240924 | 121400 | 1143233700 | 22250 | 22250 | 22250 | 22250 | 0 |
| 430 | 20240924 | 121300 | 1143233700 | 22250 | 22200 | 22250 | 22200 | 44 |
| 431 | 20240924 | 121200 | 1142256850 | 22300 | 22300 | 22300 | 22300 | 26 |
| 432 | 20240924 | 121100 | 1141677050 | 22300 | 22300 | 22300 | 22300 | 1 |
| 433 | 20240924 | 121000 | 1141654750 | 22200 | 22200 | 22200 | 22200 | 44 |
| 434 | 20240924 | 120900 | 1140677950 | 22300 | 22300 | 22300 | 22300 | 26 |
| 435 | 20240924 | 120800 | 1140098150 | 22200 | 22200 | 22200 | 22200 | 51 |
| 436 | 20240924 | 120700 | 1138965950 | 22200 | 22200 | 22200 | 22200 | 0 |
| 437 | 20240924 | 120600 | 1138965950 | 22200 | 22200 | 22250 | 22200 | 181 |
| 438 | 20240924 | 120500 | 1134941450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 439 | 20240924 | 120400 | 1134941450 | 22200 | 22250 | 22250 | 22200 | 22 |
| 440 | 20240924 | 120300 | 1134453000 | 22150 | 22250 | 22250 | 22150 | 506 |
| 441 | 20240924 | 120200 | 1123198800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 442 | 20240924 | 120100 | 1123198800 | 22150 | 22150 | 22150 | 22150 | 43 |
| 443 | 20240924 | 120000 | 1122246350 | 22250 | 22200 | 22250 | 22200 | 214 |
| 444 | 20240924 | 115900 | 1117494850 | 22200 | 22200 | 22200 | 22200 | 120 |
| 445 | 20240924 | 115800 | 1114830850 | 22100 | 22100 | 22100 | 22100 | 43 |
| 446 | 20240924 | 115700 | 1113880550 | 22200 | 22200 | 22200 | 22200 | 390 |
| 447 | 20240924 | 115600 | 1105222550 | 22050 | 22050 | 22050 | 22050 | 44 |
| 448 | 20240924 | 115500 | 1104252350 | 22200 | 22100 | 22200 | 22100 | 253 |
| 449 | 20240924 | 115400 | 1098653250 | 22200 | 22200 | 22200 | 22200 | 26 |
| 450 | 20240924 | 115300 | 1098076050 | 22100 | 22100 | 22100 | 22100 | 43 |
| 451 | 20240924 | 115200 | 1097125750 | 22100 | 22100 | 22100 | 22100 | 4 |
| 452 | 20240924 | 115100 | 1097037350 | 22100 | 22150 | 22200 | 22100 | 69 |
| 453 | 20240924 | 115000 | 1095510000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 454 | 20240924 | 114900 | 1095510000 | 22050 | 22050 | 22050 | 22050 | 43 |
| 455 | 20240924 | 114800 | 1094561850 | 22150 | 22150 | 22150 | 22150 | 55 |
| 456 | 20240924 | 114700 | 1093343600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 457 | 20240924 | 114600 | 1093343600 | 22050 | 22100 | 22150 | 22050 | 93 |
| 458 | 20240924 | 114500 | 1091288200 | 22150 | 22100 | 22150 | 22100 | 27 |
| 459 | 20240924 | 114400 | 1090691200 | 22100 | 22100 | 22100 | 22050 | 444 |
| 460 | 20240924 | 114300 | 1080899850 | 22150 | 22150 | 22150 | 22150 | 2 |
| 461 | 20240924 | 114200 | 1080855550 | 22200 | 22150 | 22200 | 22050 | 67 |
| 462 | 20240924 | 114100 | 1079374350 | 22050 | 22050 | 22050 | 22050 | 43 |
| 463 | 20240924 | 114000 | 1078426200 | 22050 | 22100 | 22100 | 22050 | 258 |
| 464 | 20240924 | 113900 | 1072737250 | 22050 | 22150 | 22200 | 22050 | 146 |
| 465 | 20240924 | 113800 | 1069507050 | 22150 | 22150 | 22150 | 22150 | 1 |
| 466 | 20240924 | 113700 | 1069484900 | 22150 | 22100 | 22150 | 22000 | 4120 |
| 467 | 20240924 | 113600 | 978656750 | 22200 | 22150 | 22200 | 22150 | 28 |
| 468 | 20240924 | 113500 | 978035200 | 22150 | 22200 | 22200 | 22150 | 3 |
| 469 | 20240924 | 113400 | 977968700 | 22100 | 22150 | 22200 | 22100 | 103 |
| 470 | 20240924 | 113300 | 975688900 | 22100 | 22150 | 22200 | 22100 | 64 |
| 471 | 20240924 | 113200 | 974270150 | 22100 | 22200 | 22200 | 22100 | 1027 |
| 472 | 20240924 | 113100 | 951475150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 473 | 20240924 | 113000 | 951475150 | 22200 | 22100 | 22200 | 22100 | 53 |
| 474 | 20240924 | 112900 | 950301050 | 22200 | 22100 | 22200 | 22100 | 45 |
| 475 | 20240924 | 112800 | 949306350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 476 | 20240924 | 112700 | 949306350 | 22100 | 22200 | 22200 | 22100 | 70 |
| 477 | 20240924 | 112600 | 947756650 | 22150 | 22150 | 22150 | 22150 | 64 |
| 478 | 20240924 | 112500 | 946339050 | 22150 | 22150 | 22150 | 22150 | 115 |
| 479 | 20240924 | 112400 | 943791800 | 22150 | 22200 | 22200 | 22150 | 75 |
| 480 | 20240924 | 112300 | 942128950 | 22150 | 22150 | 22150 | 22150 | 0 |
| 481 | 20240924 | 112200 | 942128950 | 22150 | 22150 | 22150 | 22150 | 43 |
| 482 | 20240924 | 112100 | 941176500 | 22200 | 22200 | 22200 | 22200 | 27 |
| 483 | 20240924 | 112000 | 940577100 | 22150 | 22150 | 22150 | 22150 | 45 |
| 484 | 20240924 | 111900 | 939580350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 485 | 20240924 | 111800 | 939580350 | 22250 | 22250 | 22250 | 22250 | 27 |
| 486 | 20240924 | 111700 | 938979600 | 22150 | 22150 | 22150 | 22150 | 128 |
| 487 | 20240924 | 111600 | 936144400 | 22200 | 22200 | 22200 | 22200 | 2 |
| 488 | 20240924 | 111500 | 936100000 | 22250 | 22250 | 22250 | 22150 | 383 |
| 489 | 20240924 | 111400 | 927613750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 490 | 20240924 | 111300 | 927613750 | 22200 | 22200 | 22200 | 22200 | 1 |
| 491 | 20240924 | 111200 | 927591550 | 22150 | 22200 | 22200 | 22150 | 94 |
| 492 | 20240924 | 111100 | 925506900 | 22200 | 22200 | 22200 | 22200 | 1 |
| 493 | 20240924 | 111000 | 925484700 | 22150 | 22150 | 22150 | 22150 | 43 |
| 494 | 20240924 | 110900 | 924532250 | 22250 | 22150 | 22250 | 22150 | 33 |
| 495 | 20240924 | 110800 | 923798500 | 22150 | 22150 | 22150 | 22150 | 54 |
| 496 | 20240924 | 110700 | 922602400 | 22250 | 22250 | 22250 | 22250 | 11 |
| 497 | 20240924 | 110600 | 922357650 | 22200 | 22200 | 22200 | 22200 | 395 |
| 498 | 20240924 | 110500 | 913588650 | 22200 | 22100 | 22200 | 22100 | 154 |
| 499 | 20240924 | 110400 | 910180750 | 22150 | 22150 | 22150 | 22150 | 144 |
| 500 | 20240924 | 110300 | 906991150 | 22150 | 22200 | 22250 | 22150 | 1967 |
| 501 | 20240924 | 110200 | 863408500 | 22200 | 22200 | 22200 | 22200 | 76 |
| 502 | 20240924 | 110100 | 861721300 | 22200 | 22250 | 22250 | 22200 | 701 |
| 503 | 20240924 | 110000 | 846159050 | 22200 | 22250 | 22250 | 22200 | 72 |
| 504 | 20240924 | 105900 | 844559200 | 22250 | 22250 | 22250 | 22250 | 77 |
| 505 | 20240924 | 105800 | 842845950 | 22250 | 22200 | 22250 | 22200 | 72 |
| 506 | 20240924 | 105700 | 841246100 | 22300 | 22300 | 22300 | 22250 | 32 |
| 507 | 20240924 | 105600 | 840532650 | 22250 | 22250 | 22250 | 22250 | 16 |
| 508 | 20240924 | 105500 | 840176650 | 22200 | 22250 | 22300 | 22200 | 84 |
| 509 | 20240924 | 105400 | 838309800 | 22300 | 22250 | 22300 | 22250 | 51 |
| 510 | 20240924 | 105300 | 837174050 | 22250 | 22250 | 22250 | 22250 | 112 |
| 511 | 20240924 | 105200 | 834682050 | 22250 | 22250 | 22250 | 22250 | 180 |
| 512 | 20240924 | 105100 | 830677050 | 22250 | 22250 | 22350 | 22250 | 130 |
| 513 | 20240924 | 105000 | 827781800 | 22300 | 22300 | 22300 | 22300 | 14 |
| 514 | 20240924 | 104900 | 827469600 | 22300 | 22300 | 22300 | 22300 | 274 |
| 515 | 20240924 | 104800 | 821359400 | 22300 | 22350 | 22350 | 22300 | 77 |
| 516 | 20240924 | 104700 | 819640600 | 22350 | 22350 | 22350 | 22350 | 43 |
| 517 | 20240924 | 104600 | 818679550 | 22300 | 22300 | 22300 | 22300 | 43 |
| 518 | 20240924 | 104500 | 817720650 | 22400 | 22400 | 22400 | 22400 | 29 |
| 519 | 20240924 | 104400 | 817071050 | 22300 | 22300 | 22300 | 22300 | 28 |
| 520 | 20240924 | 104300 | 816446650 | 22300 | 22300 | 22300 | 22300 | 44 |
| 521 | 20240924 | 104200 | 815465450 | 22250 | 22300 | 22400 | 22250 | 286 |
| 522 | 20240924 | 104100 | 809081750 | 22300 | 22250 | 22300 | 22250 | 44 |
| 523 | 20240924 | 104000 | 808102700 | 22250 | 22250 | 22250 | 22250 | 222 |
| 524 | 20240924 | 103900 | 803163200 | 22300 | 22300 | 22350 | 22300 | 75 |
| 525 | 20240924 | 103800 | 801489250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 526 | 20240924 | 103700 | 801489250 | 22300 | 22250 | 22300 | 22250 | 205 |
| 527 | 20240924 | 103600 | 796927750 | 22300 | 22400 | 22400 | 22300 | 72 |
| 528 | 20240924 | 103500 | 795319250 | 22350 | 22350 | 22350 | 22350 | 182 |
| 529 | 20240924 | 103400 | 791251550 | 22250 | 22250 | 22250 | 22250 | 73 |
| 530 | 20240924 | 103300 | 789627300 | 22250 | 22350 | 22350 | 22250 | 69 |
| 531 | 20240924 | 103200 | 788089150 | 22350 | 22350 | 22350 | 22350 | 354 |
| 532 | 20240924 | 103100 | 780177250 | 22350 | 22350 | 22400 | 22350 | 952 |
| 533 | 20240924 | 103000 | 758899000 | 22350 | 22350 | 22350 | 22350 | 30 |
| 534 | 20240924 | 102900 | 758228500 | 22300 | 22300 | 22300 | 22300 | 93 |
| 535 | 20240924 | 102800 | 756154600 | 22300 | 22300 | 22300 | 22300 | 30 |
| 536 | 20240924 | 102700 | 755485600 | 22300 | 22350 | 22350 | 22250 | 49 |
| 537 | 20240924 | 102600 | 754392350 | 22250 | 22250 | 22250 | 22250 | 43 |
| 538 | 20240924 | 102500 | 753435600 | 22300 | 22350 | 22350 | 22250 | 228 |
| 539 | 20240924 | 102400 | 748357900 | 22250 | 22350 | 22350 | 22250 | 192 |
| 540 | 20240924 | 102300 | 744076000 | 22350 | 22300 | 22350 | 22300 | 110 |
| 541 | 20240924 | 102200 | 741622500 | 22250 | 22350 | 22350 | 22250 | 137 |
| 542 | 20240924 | 102100 | 738564850 | 22350 | 22300 | 22350 | 22300 | 279 |
| 543 | 20240924 | 102000 | 732342450 | 22300 | 22300 | 22300 | 22300 | 49 |
| 544 | 20240924 | 101900 | 731249750 | 22300 | 22300 | 22300 | 22300 | 61 |
| 545 | 20240924 | 101800 | 729889450 | 22300 | 22300 | 22350 | 22300 | 121 |
| 546 | 20240924 | 101700 | 727189700 | 22300 | 22250 | 22300 | 22250 | 58 |
| 547 | 20240924 | 101600 | 725898450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 548 | 20240924 | 101500 | 725898450 | 22350 | 22350 | 22350 | 22350 | 30 |
| 549 | 20240924 | 101400 | 725227950 | 22250 | 22300 | 22350 | 22250 | 78 |
| 550 | 20240924 | 101300 | 723492100 | 22250 | 22300 | 22350 | 22250 | 101 |
| 551 | 20240924 | 101200 | 721243850 | 22250 | 22250 | 22250 | 22200 | 326 |
| 552 | 20240924 | 101100 | 713998050 | 22250 | 22250 | 22250 | 22250 | 22 |
| 553 | 20240924 | 101000 | 713508550 | 22250 | 22250 | 22250 | 22250 | 158 |
| 554 | 20240924 | 100900 | 709993050 | 22350 | 22250 | 22350 | 22250 | 332 |
| 555 | 20240924 | 100800 | 702604700 | 22250 | 22300 | 22300 | 22250 | 709 |
| 556 | 20240924 | 100700 | 686812650 | 22300 | 22300 | 22300 | 22300 | 221 |
| 557 | 20240924 | 100600 | 681884350 | 22250 | 22300 | 22300 | 22250 | 44 |
| 558 | 20240924 | 100500 | 680903850 | 22250 | 22300 | 22300 | 22250 | 318 |
| 559 | 20240924 | 100400 | 673824300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 560 | 20240924 | 100300 | 673824300 | 22300 | 22350 | 22350 | 22300 | 33 |
| 561 | 20240924 | 100200 | 673086900 | 22250 | 22300 | 22300 | 22250 | 235 |
| 562 | 20240924 | 100100 | 667849550 | 22350 | 22300 | 22350 | 22300 | 4 |
| 563 | 20240924 | 100000 | 667760300 | 22300 | 22350 | 22350 | 22300 | 274 |
| 564 | 20240924 | 095900 | 661648550 | 22300 | 22300 | 22300 | 22300 | 88 |
| 565 | 20240924 | 095800 | 659686150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 566 | 20240924 | 095700 | 659686150 | 22300 | 22350 | 22350 | 22300 | 74 |
| 567 | 20240924 | 095600 | 658034400 | 22350 | 22250 | 22350 | 22250 | 87 |
| 568 | 20240924 | 095500 | 656096400 | 22300 | 22300 | 22300 | 22300 | 3 |
| 569 | 20240924 | 095400 | 656029500 | 22350 | 22300 | 22350 | 22300 | 30 |
| 570 | 20240924 | 095300 | 655359450 | 22300 | 22250 | 22300 | 22250 | 46 |
| 571 | 20240924 | 095200 | 654335850 | 22300 | 22200 | 22300 | 22200 | 119 |
| 572 | 20240924 | 095100 | 651688150 | 22200 | 22350 | 22350 | 22200 | 120 |
| 573 | 20240924 | 095000 | 649019300 | 22200 | 22350 | 22350 | 22200 | 71 |
| 574 | 20240924 | 094900 | 647440250 | 22300 | 22300 | 22300 | 22300 | 20 |
| 575 | 20240924 | 094800 | 646994250 | 22300 | 22250 | 22300 | 22200 | 1166 |
| 576 | 20240924 | 094700 | 621046850 | 22250 | 22250 | 22250 | 22250 | 1 |
| 577 | 20240924 | 094600 | 621024600 | 22200 | 22250 | 22250 | 22200 | 2 |
| 578 | 20240924 | 094500 | 620980150 | 22150 | 22300 | 22300 | 22150 | 135 |
| 579 | 20240924 | 094400 | 617982250 | 22150 | 22250 | 22250 | 22150 | 215 |
| 580 | 20240924 | 094300 | 613215650 | 22200 | 22200 | 22200 | 22200 | 890 |
| 581 | 20240924 | 094200 | 593457650 | 22200 | 22200 | 22350 | 22200 | 1411 |
| 582 | 20240924 | 094100 | 562129100 | 22200 | 22250 | 22350 | 22200 | 1070 |
| 583 | 20240924 | 094000 | 538371500 | 22300 | 22250 | 22350 | 22250 | 226 |
| 584 | 20240924 | 093900 | 533340300 | 22250 | 22250 | 22350 | 22250 | 1038 |
| 585 | 20240924 | 093800 | 510242800 | 22250 | 22200 | 22250 | 22200 | 295 |
| 586 | 20240924 | 093700 | 503693750 | 22200 | 22250 | 22250 | 22200 | 250 |
| 587 | 20240924 | 093600 | 498142600 | 22250 | 22300 | 22350 | 22200 | 1555 |
| 588 | 20240924 | 093500 | 463551400 | 22300 | 22350 | 22350 | 22300 | 1096 |
| 589 | 20240924 | 093400 | 439104950 | 22300 | 22300 | 22300 | 22300 | 154 |
| 590 | 20240924 | 093300 | 435670750 | 22300 | 22400 | 22400 | 22300 | 73 |
| 591 | 20240924 | 093200 | 434039850 | 22400 | 22300 | 22400 | 22300 | 13 |
| 592 | 20240924 | 093100 | 433749750 | 22400 | 22350 | 22400 | 22350 | 95 |
| 593 | 20240924 | 093000 | 431626100 | 22400 | 22400 | 22400 | 22400 | 32 |
| 594 | 20240924 | 092900 | 430909300 | 22350 | 22350 | 22350 | 22350 | 1 |
| 595 | 20240924 | 092800 | 430886950 | 22300 | 22400 | 22400 | 22300 | 46 |
| 596 | 20240924 | 092700 | 429860950 | 22400 | 22400 | 22400 | 22400 | 30 |
| 597 | 20240924 | 092600 | 429188950 | 22300 | 22350 | 22350 | 22300 | 2085 |
| 598 | 20240924 | 092500 | 382641350 | 22350 | 22350 | 22500 | 22350 | 1116 |
| 599 | 20240924 | 092400 | 357598450 | 22350 | 22350 | 22400 | 22350 | 290 |
| 600 | 20240924 | 092300 | 351115450 | 22350 | 22350 | 22350 | 22350 | 1 |
| 601 | 20240924 | 092200 | 351093100 | 22400 | 22350 | 22400 | 22350 | 94 |
| 602 | 20240924 | 092100 | 348988550 | 22300 | 22400 | 22450 | 22300 | 93 |
| 603 | 20240924 | 092000 | 346908200 | 22400 | 22450 | 22450 | 22400 | 1775 |
| 604 | 20240924 | 091900 | 307115050 | 22400 | 22400 | 22400 | 22400 | 99 |
| 605 | 20240924 | 091800 | 304897450 | 22400 | 22400 | 22450 | 22400 | 1081 |
| 606 | 20240924 | 091700 | 280682050 | 22350 | 22350 | 22350 | 22300 | 294 |
| 607 | 20240924 | 091600 | 274120850 | 22350 | 22350 | 22350 | 22350 | 7 |
| 608 | 20240924 | 091500 | 273964400 | 22350 | 22400 | 22400 | 22350 | 115 |
| 609 | 20240924 | 091400 | 271392500 | 22400 | 22350 | 22400 | 22300 | 283 |
| 610 | 20240924 | 091300 | 265068800 | 22350 | 22400 | 22400 | 22350 | 1160 |
| 611 | 20240924 | 091200 | 239086800 | 22400 | 22350 | 22400 | 22350 | 117 |
| 612 | 20240924 | 091100 | 236470350 | 22350 | 22350 | 22350 | 22350 | 80 |
| 613 | 20240924 | 091000 | 234682350 | 22350 | 22400 | 22400 | 22350 | 39 |
| 614 | 20240924 | 090900 | 233809250 | 22400 | 22400 | 22400 | 22300 | 133 |
| 615 | 20240924 | 090800 | 230834350 | 22400 | 22350 | 22400 | 22300 | 927 |
| 616 | 20240924 | 090700 | 210159000 | 22350 | 22350 | 22350 | 22350 | 43 |
| 617 | 20240924 | 090600 | 209197950 | 22450 | 22350 | 22450 | 22350 | 625 |
| 618 | 20240924 | 090500 | 195184150 | 22300 | 22300 | 22300 | 22300 | 200 |
| 619 | 20240924 | 090400 | 190724150 | 22300 | 22350 | 22400 | 22300 | 420 |
| 620 | 20240924 | 090300 | 181340100 | 22350 | 22350 | 22350 | 22250 | 1363 |
| 621 | 20240924 | 090200 | 150977250 | 22300 | 22350 | 22400 | 22300 | 2364 |
| 622 | 20240924 | 090100 | 98127450 | 22350 | 22300 | 22450 | 22300 | 617 |
| 623 | 20240924 | 090000 | 84332950 | 22300 | 22250 | 22300 | 22200 | 3488 |