31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 184900 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 8505 |
| 3 | 20240923 | 184800 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20240923 | 184700 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20240923 | 184600 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20240923 | 184500 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20240923 | 184400 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20240923 | 184300 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20240923 | 184200 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20240923 | 184100 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20240923 | 184000 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20240923 | 183900 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20240923 | 183800 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20240923 | 183700 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20240923 | 183600 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20240923 | 183500 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20240923 | 183400 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20240923 | 183300 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20240923 | 183200 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20240923 | 183100 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20240923 | 183000 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20240923 | 182900 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20240923 | 182800 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20240923 | 182700 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20240923 | 182600 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20240923 | 182500 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20240923 | 182400 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20240923 | 182300 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20240923 | 182200 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20240923 | 182100 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20240923 | 182000 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20240923 | 181900 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 8505 |
| 33 | 20240923 | 181800 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20240923 | 181700 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20240923 | 181600 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20240923 | 181500 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20240923 | 181400 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20240923 | 181300 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20240923 | 181200 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20240923 | 181100 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20240923 | 181000 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20240923 | 180900 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20240923 | 180800 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20240923 | 180700 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20240923 | 180600 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20240923 | 180500 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20240923 | 180400 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20240923 | 180300 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20240923 | 180200 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20240923 | 180100 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20240923 | 180000 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20240923 | 175900 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20240923 | 175800 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20240923 | 175700 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20240923 | 175600 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20240923 | 175500 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20240923 | 175400 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20240923 | 175300 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20240923 | 175200 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20240923 | 175100 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20240923 | 175000 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20240923 | 174900 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 8505 |
| 63 | 20240923 | 174800 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20240923 | 174700 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20240923 | 174600 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20240923 | 174500 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20240923 | 174400 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20240923 | 174300 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20240923 | 174200 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20240923 | 174100 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20240923 | 174000 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20240923 | 173900 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20240923 | 173800 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20240923 | 173700 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20240923 | 173600 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20240923 | 173500 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20240923 | 173400 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20240923 | 173300 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20240923 | 173200 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20240923 | 173100 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20240923 | 173000 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20240923 | 172900 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20240923 | 172800 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20240923 | 172700 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20240923 | 172600 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20240923 | 172500 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20240923 | 172400 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20240923 | 172300 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20240923 | 172200 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20240923 | 172100 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20240923 | 172000 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20240923 | 171900 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 8505 |
| 93 | 20240923 | 171800 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20240923 | 171700 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20240923 | 171600 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20240923 | 171500 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20240923 | 171400 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20240923 | 171300 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20240923 | 171200 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20240923 | 171100 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20240923 | 171000 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20240923 | 170900 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20240923 | 170800 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20240923 | 170700 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20240923 | 170600 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20240923 | 170500 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20240923 | 170400 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20240923 | 170300 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20240923 | 170200 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20240923 | 170100 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20240923 | 170000 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20240923 | 165900 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20240923 | 165800 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20240923 | 165700 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20240923 | 165600 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20240923 | 165500 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20240923 | 165400 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20240923 | 165300 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20240923 | 165200 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20240923 | 165100 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20240923 | 165000 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20240923 | 164900 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 8505 |
| 123 | 20240923 | 164800 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20240923 | 164700 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20240923 | 164600 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20240923 | 164500 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20240923 | 164400 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20240923 | 164300 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20240923 | 164200 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20240923 | 164100 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20240923 | 164000 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20240923 | 163900 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20240923 | 163800 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20240923 | 163700 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20240923 | 163600 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20240923 | 163500 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20240923 | 163400 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20240923 | 163300 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20240923 | 163200 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20240923 | 163100 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20240923 | 163000 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20240923 | 162900 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20240923 | 162800 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20240923 | 162700 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20240923 | 162600 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20240923 | 162500 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20240923 | 162400 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20240923 | 162300 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20240923 | 162200 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20240923 | 162100 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20240923 | 162000 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20240923 | 161900 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 8505 |
| 153 | 20240923 | 161800 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20240923 | 161700 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20240923 | 161600 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20240923 | 161500 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20240923 | 161400 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20240923 | 161300 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20240923 | 161200 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20240923 | 161100 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20240923 | 161000 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20240923 | 160900 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20240923 | 160800 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20240923 | 160700 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20240923 | 160600 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20240923 | 160500 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20240923 | 160400 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20240923 | 160300 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20240923 | 160200 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20240923 | 160100 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20240923 | 160000 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20240923 | 155900 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20240923 | 155800 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20240923 | 155700 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20240923 | 155600 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20240923 | 155500 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20240923 | 155400 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20240923 | 155300 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20240923 | 155200 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20240923 | 155100 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20240923 | 155000 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20240923 | 154900 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 8505 |
| 183 | 20240923 | 154800 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20240923 | 154700 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20240923 | 154600 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20240923 | 154500 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20240923 | 154400 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20240923 | 154300 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20240923 | 154200 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20240923 | 154100 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20240923 | 154000 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20240923 | 153900 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20240923 | 153800 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20240923 | 153700 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20240923 | 153600 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20240923 | 153500 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20240923 | 153400 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20240923 | 153300 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20240923 | 153200 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20240923 | 153100 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20240923 | 153000 | 2354798700 | 21750 | 21750 | 21750 | 21750 | 8505 |
| 202 | 20240923 | 152900 | 2169814950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20240923 | 152800 | 2169814950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20240923 | 152700 | 2169814950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20240923 | 152600 | 2169814950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20240923 | 152500 | 2169814950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20240923 | 152400 | 2169814950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20240923 | 152300 | 2169814950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20240923 | 152200 | 2169814950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20240923 | 152100 | 2169814950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20240923 | 152000 | 2169814950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20240923 | 151900 | 2169814950 | 21750 | 21750 | 21800 | 21750 | 108 |
| 213 | 20240923 | 151800 | 2167464000 | 21800 | 21800 | 21800 | 21750 | 119 |
| 214 | 20240923 | 151700 | 2164873150 | 21800 | 21750 | 21800 | 21750 | 135 |
| 215 | 20240923 | 151600 | 2161932200 | 21800 | 21800 | 21800 | 21750 | 51 |
| 216 | 20240923 | 151500 | 2160821300 | 21750 | 21800 | 21800 | 21750 | 39 |
| 217 | 20240923 | 151400 | 2159971150 | 21750 | 21800 | 21800 | 21750 | 82 |
| 218 | 20240923 | 151300 | 2158185200 | 21800 | 21800 | 21800 | 21800 | 48 |
| 219 | 20240923 | 151200 | 2157138800 | 21800 | 21750 | 21800 | 21750 | 44 |
| 220 | 20240923 | 151100 | 2156180800 | 21800 | 21800 | 21800 | 21800 | 63 |
| 221 | 20240923 | 151000 | 2154807400 | 21750 | 21750 | 21800 | 21750 | 1732 |
| 222 | 20240923 | 150900 | 2117134350 | 21800 | 21800 | 21800 | 21800 | 78 |
| 223 | 20240923 | 150800 | 2115433950 | 21750 | 21750 | 21800 | 21750 | 249 |
| 224 | 20240923 | 150700 | 2110016800 | 21750 | 21800 | 21800 | 21750 | 105 |
| 225 | 20240923 | 150600 | 2107728000 | 21800 | 21800 | 21800 | 21800 | 103 |
| 226 | 20240923 | 150500 | 2105482600 | 21800 | 21800 | 21800 | 21750 | 141 |
| 227 | 20240923 | 150400 | 2102412650 | 21800 | 21800 | 21800 | 21800 | 21 |
| 228 | 20240923 | 150300 | 2101954850 | 21750 | 21800 | 21800 | 21750 | 124 |
| 229 | 20240923 | 150200 | 2099254450 | 21800 | 21750 | 21800 | 21750 | 243 |
| 230 | 20240923 | 150100 | 2093959750 | 21750 | 21800 | 21800 | 21750 | 199 |
| 231 | 20240923 | 150000 | 2089628500 | 21800 | 21800 | 21800 | 21750 | 102 |
| 232 | 20240923 | 145900 | 2087405950 | 21750 | 21800 | 21800 | 21750 | 397 |
| 233 | 20240923 | 145800 | 2078766850 | 21800 | 21800 | 21800 | 21800 | 32 |
| 234 | 20240923 | 145700 | 2078069250 | 21800 | 21750 | 21800 | 21750 | 69 |
| 235 | 20240923 | 145600 | 2076566550 | 21800 | 21800 | 21800 | 21750 | 156 |
| 236 | 20240923 | 145500 | 2073167000 | 21800 | 21750 | 21800 | 21750 | 2071 |
| 237 | 20240923 | 145400 | 2028019250 | 21800 | 21800 | 21800 | 21750 | 110 |
| 238 | 20240923 | 145300 | 2025624000 | 21800 | 21800 | 21800 | 21800 | 39 |
| 239 | 20240923 | 145200 | 2024773800 | 21750 | 21750 | 21800 | 21750 | 109 |
| 240 | 20240923 | 145100 | 2022402050 | 21800 | 21750 | 21800 | 21750 | 106 |
| 241 | 20240923 | 145000 | 2020094850 | 21750 | 21750 | 21800 | 21750 | 166 |
| 242 | 20240923 | 144900 | 2016483300 | 21800 | 21800 | 21800 | 21800 | 59 |
| 243 | 20240923 | 144800 | 2015197100 | 21800 | 21800 | 21800 | 21800 | 50 |
| 244 | 20240923 | 144700 | 2014107100 | 21750 | 21800 | 21800 | 21750 | 117 |
| 245 | 20240923 | 144600 | 2011557700 | 21800 | 21800 | 21800 | 21800 | 53 |
| 246 | 20240923 | 144500 | 2010402300 | 21800 | 21800 | 21800 | 21750 | 107 |
| 247 | 20240923 | 144400 | 2008070950 | 21800 | 21750 | 21850 | 21750 | 2333 |
| 248 | 20240923 | 144300 | 1957269100 | 21800 | 21800 | 21800 | 21750 | 149 |
| 249 | 20240923 | 144200 | 1954023350 | 21750 | 21800 | 21800 | 21750 | 256 |
| 250 | 20240923 | 144100 | 1948454000 | 21800 | 21750 | 21800 | 21750 | 59 |
| 251 | 20240923 | 144000 | 1947169050 | 21750 | 21800 | 21800 | 21750 | 129 |
| 252 | 20240923 | 143900 | 1944361850 | 21800 | 21750 | 21800 | 21750 | 52 |
| 253 | 20240923 | 143800 | 1943229450 | 21800 | 21800 | 21800 | 21800 | 32 |
| 254 | 20240923 | 143700 | 1942531850 | 21800 | 21750 | 21800 | 21750 | 72 |
| 255 | 20240923 | 143600 | 1940962850 | 21750 | 21800 | 21800 | 21750 | 180 |
| 256 | 20240923 | 143500 | 1937040100 | 21750 | 21800 | 21800 | 21750 | 88 |
| 257 | 20240923 | 143400 | 1935124650 | 21700 | 21800 | 21850 | 21700 | 15498 |
| 258 | 20240923 | 143300 | 1598166800 | 21850 | 21800 | 21850 | 21800 | 35 |
| 259 | 20240923 | 143200 | 1597402250 | 21850 | 21850 | 21850 | 21800 | 143 |
| 260 | 20240923 | 143100 | 1594282100 | 21850 | 21800 | 21850 | 21800 | 267 |
| 261 | 20240923 | 143000 | 1588459500 | 21850 | 21800 | 21850 | 21800 | 49 |
| 262 | 20240923 | 142900 | 1587390100 | 21850 | 21850 | 21850 | 21850 | 59 |
| 263 | 20240923 | 142800 | 1586100950 | 21800 | 21800 | 21800 | 21800 | 141 |
| 264 | 20240923 | 142700 | 1583027150 | 21800 | 21750 | 21850 | 21750 | 1026 |
| 265 | 20240923 | 142600 | 1560659100 | 21800 | 21800 | 21800 | 21800 | 205 |
| 266 | 20240923 | 142500 | 1556190100 | 21750 | 21800 | 21800 | 21750 | 60 |
| 267 | 20240923 | 142400 | 1554883350 | 21800 | 21800 | 21800 | 21750 | 130 |
| 268 | 20240923 | 142300 | 1552053400 | 21800 | 21800 | 21800 | 21750 | 73 |
| 269 | 20240923 | 142200 | 1550463200 | 21800 | 21800 | 21800 | 21800 | 34 |
| 270 | 20240923 | 142100 | 1549722000 | 21800 | 21800 | 21800 | 21750 | 586 |
| 271 | 20240923 | 142000 | 1536948700 | 21800 | 21800 | 21800 | 21750 | 251 |
| 272 | 20240923 | 141900 | 1531477850 | 21800 | 21800 | 21850 | 21750 | 5038 |
| 273 | 20240923 | 141800 | 1421740500 | 21850 | 21800 | 21850 | 21800 | 27 |
| 274 | 20240923 | 141700 | 1421151750 | 21850 | 21850 | 21850 | 21850 | 10 |
| 275 | 20240923 | 141600 | 1420933250 | 21850 | 21850 | 21850 | 21800 | 84 |
| 276 | 20240923 | 141500 | 1419099100 | 21850 | 21800 | 21850 | 21800 | 54 |
| 277 | 20240923 | 141400 | 1417920150 | 21850 | 21850 | 21850 | 21800 | 34 |
| 278 | 20240923 | 141300 | 1417178450 | 21850 | 21850 | 21850 | 21850 | 3 |
| 279 | 20240923 | 141200 | 1417112900 | 21850 | 21850 | 21850 | 21800 | 48 |
| 280 | 20240923 | 141100 | 1416066200 | 21850 | 21850 | 21850 | 21850 | 6 |
| 281 | 20240923 | 141000 | 1415935100 | 21800 | 21800 | 21800 | 21800 | 20 |
| 282 | 20240923 | 140900 | 1415499100 | 21800 | 21850 | 21850 | 21800 | 26 |
| 283 | 20240923 | 140800 | 1414932250 | 21850 | 21850 | 21850 | 21850 | 12 |
| 284 | 20240923 | 140700 | 1414670050 | 21800 | 21850 | 21850 | 21800 | 95 |
| 285 | 20240923 | 140600 | 1412595150 | 21850 | 21850 | 21850 | 21850 | 218 |
| 286 | 20240923 | 140500 | 1407831850 | 21850 | 21850 | 21850 | 21850 | 25 |
| 287 | 20240923 | 140400 | 1407285600 | 21850 | 21850 | 21850 | 21850 | 218 |
| 288 | 20240923 | 140300 | 1402522300 | 21900 | 21850 | 21900 | 21850 | 44 |
| 289 | 20240923 | 140200 | 1401560750 | 21850 | 21900 | 21900 | 21850 | 124 |
| 290 | 20240923 | 140100 | 1398848850 | 21850 | 21850 | 21900 | 21850 | 44 |
| 291 | 20240923 | 140000 | 1397887400 | 21900 | 21850 | 21900 | 21850 | 24 |
| 292 | 20240923 | 135900 | 1397362750 | 21900 | 21850 | 21900 | 21850 | 13 |
| 293 | 20240923 | 135800 | 1397078550 | 21850 | 21900 | 21900 | 21850 | 34 |
| 294 | 20240923 | 135700 | 1396335150 | 21900 | 21900 | 21900 | 21900 | 9 |
| 295 | 20240923 | 135600 | 1396138050 | 21900 | 21850 | 21900 | 21850 | 28 |
| 296 | 20240923 | 135500 | 1395526100 | 21900 | 21900 | 21900 | 21900 | 8 |
| 297 | 20240923 | 135400 | 1395350900 | 21900 | 21850 | 21900 | 21850 | 73 |
| 298 | 20240923 | 135300 | 1393753400 | 21850 | 21850 | 21850 | 21850 | 63 |
| 299 | 20240923 | 135200 | 1392376850 | 21850 | 21850 | 21850 | 21850 | 25 |
| 300 | 20240923 | 135100 | 1391830600 | 21850 | 21850 | 21850 | 21800 | 364 |
| 301 | 20240923 | 135000 | 1383878100 | 21900 | 21850 | 21900 | 21850 | 60 |
| 302 | 20240923 | 134900 | 1382567050 | 21850 | 21850 | 21900 | 21850 | 79 |
| 303 | 20240923 | 134800 | 1380840850 | 21850 | 21850 | 21850 | 21850 | 0 |
| 304 | 20240923 | 134700 | 1380840850 | 21850 | 21850 | 21850 | 21850 | 24 |
| 305 | 20240923 | 134600 | 1380316450 | 21850 | 21850 | 21850 | 21850 | 34 |
| 306 | 20240923 | 134500 | 1379573550 | 21850 | 21900 | 21900 | 21850 | 24 |
| 307 | 20240923 | 134400 | 1379048300 | 21850 | 21850 | 21850 | 21850 | 923 |
| 308 | 20240923 | 134300 | 1358880750 | 21850 | 21850 | 21850 | 21800 | 267 |
| 309 | 20240923 | 134200 | 1353048000 | 21850 | 21850 | 21850 | 21850 | 967 |
| 310 | 20240923 | 134100 | 1331919050 | 21850 | 21900 | 21900 | 21850 | 64 |
| 311 | 20240923 | 134000 | 1330519950 | 21850 | 21900 | 21900 | 21850 | 69 |
| 312 | 20240923 | 133900 | 1329012050 | 21900 | 21900 | 21900 | 21900 | 11 |
| 313 | 20240923 | 133800 | 1328771150 | 21850 | 21850 | 21850 | 21850 | 43 |
| 314 | 20240923 | 133700 | 1327831600 | 21900 | 21850 | 21900 | 21850 | 6 |
| 315 | 20240923 | 133600 | 1327700250 | 21850 | 21850 | 21850 | 21850 | 43 |
| 316 | 20240923 | 133500 | 1326760700 | 21850 | 21850 | 21850 | 21850 | 0 |
| 317 | 20240923 | 133400 | 1326760700 | 21850 | 21900 | 21900 | 21850 | 73 |
| 318 | 20240923 | 133300 | 1325164600 | 21900 | 21900 | 21900 | 21900 | 91 |
| 319 | 20240923 | 133200 | 1323171700 | 21900 | 21900 | 21900 | 21900 | 10 |
| 320 | 20240923 | 133100 | 1322952700 | 21900 | 21900 | 21900 | 21900 | 44 |
| 321 | 20240923 | 133000 | 1321989100 | 21900 | 21900 | 21950 | 21900 | 1777 |
| 322 | 20240923 | 132900 | 1283072750 | 21900 | 21950 | 21950 | 21900 | 42 |
| 323 | 20240923 | 132800 | 1282152900 | 21900 | 21900 | 21900 | 21900 | 1 |
| 324 | 20240923 | 132700 | 1282131000 | 21900 | 21900 | 21900 | 21900 | 62 |
| 325 | 20240923 | 132600 | 1280773200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 326 | 20240923 | 132500 | 1280773200 | 21900 | 21950 | 21950 | 21900 | 28 |
| 327 | 20240923 | 132400 | 1280159500 | 21950 | 21900 | 21950 | 21900 | 107 |
| 328 | 20240923 | 132300 | 1277813450 | 22000 | 22000 | 22000 | 22000 | 20 |
| 329 | 20240923 | 132200 | 1277373450 | 21950 | 21950 | 21950 | 21950 | 137 |
| 330 | 20240923 | 132100 | 1274366300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 331 | 20240923 | 132000 | 1274366300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 332 | 20240923 | 131900 | 1274366300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 333 | 20240923 | 131800 | 1274366300 | 21950 | 21950 | 21950 | 21950 | 1 |
| 334 | 20240923 | 131700 | 1274344350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 335 | 20240923 | 131600 | 1274344350 | 21950 | 21950 | 22000 | 21950 | 89 |
| 336 | 20240923 | 131500 | 1272386850 | 21950 | 21950 | 21950 | 21950 | 78 |
| 337 | 20240923 | 131400 | 1270674750 | 21900 | 21950 | 21950 | 21900 | 854 |
| 338 | 20240923 | 131300 | 1251969450 | 21950 | 22000 | 22000 | 21950 | 16 |
| 339 | 20240923 | 131200 | 1251618100 | 21950 | 21950 | 21950 | 21950 | 226 |
| 340 | 20240923 | 131100 | 1246657400 | 21950 | 22000 | 22000 | 21950 | 10 |
| 341 | 20240923 | 131000 | 1246437450 | 21950 | 21950 | 21950 | 21950 | 2133 |
| 342 | 20240923 | 130900 | 1199618100 | 21950 | 21900 | 21950 | 21900 | 13 |
| 343 | 20240923 | 130800 | 1199333150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 344 | 20240923 | 130700 | 1199333150 | 21950 | 21950 | 21950 | 21950 | 5 |
| 345 | 20240923 | 130600 | 1199223400 | 21900 | 21900 | 21900 | 21900 | 126 |
| 346 | 20240923 | 130500 | 1196464000 | 21900 | 21950 | 21950 | 21900 | 103 |
| 347 | 20240923 | 130400 | 1194204050 | 21900 | 21900 | 21900 | 21900 | 35 |
| 348 | 20240923 | 130300 | 1193437550 | 21900 | 21950 | 21950 | 21900 | 26 |
| 349 | 20240923 | 130200 | 1192867750 | 21950 | 21900 | 21950 | 21900 | 19 |
| 350 | 20240923 | 130100 | 1192451600 | 21900 | 21900 | 21950 | 21900 | 143 |
| 351 | 20240923 | 130000 | 1189317250 | 21950 | 21900 | 21950 | 21900 | 71 |
| 352 | 20240923 | 125900 | 1187760150 | 21950 | 21900 | 21950 | 21900 | 20 |
| 353 | 20240923 | 125800 | 1187322050 | 21950 | 21950 | 21950 | 21950 | 3 |
| 354 | 20240923 | 125700 | 1187256200 | 21900 | 21950 | 21950 | 21900 | 23 |
| 355 | 20240923 | 125600 | 1186752200 | 21900 | 21950 | 21950 | 21900 | 93 |
| 356 | 20240923 | 125500 | 1184712250 | 21900 | 21950 | 21950 | 21900 | 298 |
| 357 | 20240923 | 125400 | 1178183000 | 21950 | 21900 | 21950 | 21900 | 27 |
| 358 | 20240923 | 125300 | 1177591250 | 21900 | 21900 | 21900 | 21900 | 18 |
| 359 | 20240923 | 125200 | 1177197050 | 21950 | 21900 | 21950 | 21900 | 26 |
| 360 | 20240923 | 125100 | 1176627300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 361 | 20240923 | 125000 | 1176627300 | 21950 | 21950 | 21950 | 21900 | 38 |
| 362 | 20240923 | 124900 | 1175794100 | 21950 | 21950 | 21950 | 21900 | 98 |
| 363 | 20240923 | 124800 | 1173644500 | 21950 | 21900 | 21950 | 21900 | 34 |
| 364 | 20240923 | 124700 | 1172899150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 365 | 20240923 | 124600 | 1172899150 | 21900 | 21950 | 21950 | 21900 | 29 |
| 366 | 20240923 | 124500 | 1172263500 | 21900 | 21900 | 21900 | 21900 | 17 |
| 367 | 20240923 | 124400 | 1171891200 | 21900 | 21950 | 21950 | 21900 | 65 |
| 368 | 20240923 | 124300 | 1170467250 | 21900 | 21900 | 21900 | 21900 | 27 |
| 369 | 20240923 | 124200 | 1169875950 | 21900 | 21950 | 21950 | 21900 | 104 |
| 370 | 20240923 | 124100 | 1167598300 | 21900 | 21900 | 21900 | 21900 | 71 |
| 371 | 20240923 | 124000 | 1166043400 | 21950 | 21950 | 21950 | 21900 | 115 |
| 372 | 20240923 | 123900 | 1163520000 | 21900 | 21900 | 21900 | 21900 | 92 |
| 373 | 20240923 | 123800 | 1161505200 | 21900 | 21900 | 21950 | 21900 | 552 |
| 374 | 20240923 | 123700 | 1149390050 | 21950 | 21900 | 21950 | 21900 | 30 |
| 375 | 20240923 | 123600 | 1148732850 | 21950 | 21950 | 21950 | 21900 | 31 |
| 376 | 20240923 | 123500 | 1148053300 | 21950 | 21900 | 21950 | 21900 | 82 |
| 377 | 20240923 | 123400 | 1146254250 | 21900 | 21900 | 21900 | 21900 | 27 |
| 378 | 20240923 | 123300 | 1145662950 | 21950 | 21950 | 21950 | 21950 | 92 |
| 379 | 20240923 | 123200 | 1143643550 | 21900 | 21900 | 21900 | 21900 | 19 |
| 380 | 20240923 | 123100 | 1143227450 | 21900 | 21950 | 21950 | 21900 | 21 |
| 381 | 20240923 | 123000 | 1142767350 | 21900 | 21900 | 21900 | 21900 | 19 |
| 382 | 20240923 | 122900 | 1142351250 | 21900 | 21950 | 21950 | 21900 | 101 |
| 383 | 20240923 | 122800 | 1140135800 | 21950 | 21950 | 21950 | 21900 | 23 |
| 384 | 20240923 | 122700 | 1139631900 | 21950 | 21950 | 21950 | 21950 | 15 |
| 385 | 20240923 | 122600 | 1139302650 | 21950 | 21950 | 21950 | 21950 | 2 |
| 386 | 20240923 | 122500 | 1139258750 | 21950 | 21950 | 21950 | 21950 | 55 |
| 387 | 20240923 | 122400 | 1138051500 | 21900 | 21950 | 21950 | 21900 | 26 |
| 388 | 20240923 | 122300 | 1137481200 | 21950 | 21950 | 21950 | 21950 | 13 |
| 389 | 20240923 | 122200 | 1137195850 | 21900 | 21900 | 21900 | 21900 | 1 |
| 390 | 20240923 | 122100 | 1137173950 | 21900 | 21900 | 21900 | 21900 | 356 |
| 391 | 20240923 | 122000 | 1129377550 | 21850 | 21850 | 21850 | 21850 | 18 |
| 392 | 20240923 | 121900 | 1128984250 | 21850 | 21900 | 21900 | 21850 | 164 |
| 393 | 20240923 | 121800 | 1125394050 | 21850 | 21850 | 21900 | 21850 | 32 |
| 394 | 20240923 | 121700 | 1124694650 | 21850 | 21900 | 21900 | 21850 | 30 |
| 395 | 20240923 | 121600 | 1124038650 | 21900 | 21900 | 21900 | 21850 | 24 |
| 396 | 20240923 | 121500 | 1123514000 | 21850 | 21900 | 21900 | 21850 | 35 |
| 397 | 20240923 | 121400 | 1122748850 | 21900 | 21900 | 21900 | 21900 | 158 |
| 398 | 20240923 | 121300 | 1119288650 | 21850 | 21850 | 21850 | 21850 | 19 |
| 399 | 20240923 | 121200 | 1118873500 | 21850 | 21850 | 21850 | 21850 | 284 |
| 400 | 20240923 | 121100 | 1112668100 | 21850 | 21850 | 21850 | 21850 | 17 |
| 401 | 20240923 | 121000 | 1112296650 | 21850 | 21850 | 21850 | 21850 | 18 |
| 402 | 20240923 | 120900 | 1111903350 | 21850 | 21850 | 21850 | 21850 | 19 |
| 403 | 20240923 | 120800 | 1111488200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 404 | 20240923 | 120700 | 1111488200 | 21850 | 21850 | 21850 | 21850 | 18 |
| 405 | 20240923 | 120600 | 1111094900 | 21900 | 21900 | 21900 | 21900 | 16 |
| 406 | 20240923 | 120500 | 1110744500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 407 | 20240923 | 120400 | 1110744500 | 21900 | 21900 | 21900 | 21850 | 229 |
| 408 | 20240923 | 120300 | 1105730400 | 21900 | 21900 | 21900 | 21900 | 2 |
| 409 | 20240923 | 120200 | 1105686600 | 21900 | 21900 | 21900 | 21900 | 4 |
| 410 | 20240923 | 120100 | 1105599000 | 21900 | 21900 | 21900 | 21900 | 5 |
| 411 | 20240923 | 120000 | 1105489500 | 21850 | 21850 | 21850 | 21850 | 409 |
| 412 | 20240923 | 115900 | 1096552850 | 21800 | 21800 | 21800 | 21800 | 69 |
| 413 | 20240923 | 115800 | 1095048650 | 21800 | 21850 | 21850 | 21800 | 32 |
| 414 | 20240923 | 115700 | 1094350250 | 21850 | 21850 | 21850 | 21850 | 110 |
| 415 | 20240923 | 115600 | 1091946750 | 21850 | 21850 | 21850 | 21850 | 19 |
| 416 | 20240923 | 115500 | 1091531600 | 21850 | 21900 | 21900 | 21850 | 23 |
| 417 | 20240923 | 115400 | 1091028850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 418 | 20240923 | 115300 | 1091028850 | 21900 | 21900 | 21900 | 21900 | 8 |
| 419 | 20240923 | 115200 | 1090853650 | 21900 | 21900 | 21900 | 21850 | 88 |
| 420 | 20240923 | 115100 | 1088927200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 421 | 20240923 | 115000 | 1088927200 | 21850 | 21850 | 21850 | 21850 | 76 |
| 422 | 20240923 | 114900 | 1087266600 | 21900 | 21850 | 21900 | 21850 | 130 |
| 423 | 20240923 | 114800 | 1084425750 | 21850 | 21800 | 21850 | 21800 | 56 |
| 424 | 20240923 | 114700 | 1083202300 | 21850 | 21850 | 21850 | 21850 | 43 |
| 425 | 20240923 | 114600 | 1082262750 | 21850 | 21850 | 21850 | 21850 | 4 |
| 426 | 20240923 | 114500 | 1082175350 | 21850 | 21850 | 21850 | 21850 | 344 |
| 427 | 20240923 | 114400 | 1074658950 | 21850 | 21850 | 21850 | 21850 | 0 |
| 428 | 20240923 | 114300 | 1074658950 | 21850 | 21800 | 21850 | 21800 | 298 |
| 429 | 20240923 | 114200 | 1068162350 | 21800 | 21850 | 21850 | 21800 | 426 |
| 430 | 20240923 | 114100 | 1058855350 | 21800 | 21850 | 21850 | 21800 | 29 |
| 431 | 20240923 | 114000 | 1058222650 | 21850 | 21800 | 21850 | 21800 | 71 |
| 432 | 20240923 | 113900 | 1056672200 | 21850 | 21850 | 21850 | 21850 | 1 |
| 433 | 20240923 | 113800 | 1056650350 | 21800 | 21800 | 21850 | 21800 | 66 |
| 434 | 20240923 | 113700 | 1055211400 | 21800 | 21800 | 21800 | 21800 | 16 |
| 435 | 20240923 | 113600 | 1054862600 | 21800 | 21850 | 21850 | 21800 | 21 |
| 436 | 20240923 | 113500 | 1054404600 | 21850 | 21850 | 21850 | 21800 | 32 |
| 437 | 20240923 | 113400 | 1053706250 | 21800 | 21850 | 21850 | 21800 | 22 |
| 438 | 20240923 | 113300 | 1053226500 | 21850 | 21800 | 21850 | 21800 | 28 |
| 439 | 20240923 | 113200 | 1052616050 | 21850 | 21850 | 21850 | 21800 | 32 |
| 440 | 20240923 | 113100 | 1051917650 | 21850 | 21800 | 21850 | 21800 | 64 |
| 441 | 20240923 | 113000 | 1050520100 | 21850 | 21850 | 21850 | 21800 | 27 |
| 442 | 20240923 | 112900 | 1049931050 | 21850 | 21850 | 21850 | 21800 | 60 |
| 443 | 20240923 | 112800 | 1048621000 | 21850 | 21850 | 21850 | 21800 | 67 |
| 444 | 20240923 | 112700 | 1047157850 | 21850 | 21850 | 21850 | 21850 | 1 |
| 445 | 20240923 | 112600 | 1047136000 | 21850 | 21850 | 21850 | 21800 | 5 |
| 446 | 20240923 | 112500 | 1047026800 | 21850 | 21850 | 21850 | 21850 | 5 |
| 447 | 20240923 | 112400 | 1046917550 | 21850 | 21850 | 21850 | 21850 | 54 |
| 448 | 20240923 | 112300 | 1045737650 | 21850 | 21900 | 21900 | 21850 | 2732 |
| 449 | 20240923 | 112200 | 986039150 | 21850 | 21850 | 21850 | 21850 | 17 |
| 450 | 20240923 | 112100 | 985667700 | 21850 | 21850 | 21850 | 21850 | 39 |
| 451 | 20240923 | 112000 | 984815550 | 21850 | 21850 | 21850 | 21850 | 32 |
| 452 | 20240923 | 111900 | 984116350 | 21850 | 21850 | 21850 | 21850 | 18 |
| 453 | 20240923 | 111800 | 983723050 | 21850 | 21850 | 21850 | 21850 | 21 |
| 454 | 20240923 | 111700 | 983264200 | 21850 | 21850 | 21850 | 21850 | 17 |
| 455 | 20240923 | 111600 | 982892750 | 21850 | 21900 | 21900 | 21850 | 24 |
| 456 | 20240923 | 111500 | 982368100 | 21900 | 21900 | 21900 | 21900 | 4 |
| 457 | 20240923 | 111400 | 982280500 | 21900 | 21900 | 21900 | 21850 | 322 |
| 458 | 20240923 | 111300 | 975240600 | 21900 | 21900 | 21900 | 21900 | 3 |
| 459 | 20240923 | 111200 | 975174900 | 21900 | 21900 | 21900 | 21900 | 12 |
| 460 | 20240923 | 111100 | 974912100 | 21950 | 21900 | 21950 | 21900 | 75 |
| 461 | 20240923 | 111000 | 973269250 | 21900 | 21900 | 21900 | 21900 | 62 |
| 462 | 20240923 | 110900 | 971911450 | 21900 | 21900 | 21900 | 21900 | 37 |
| 463 | 20240923 | 110800 | 971101150 | 21950 | 21900 | 21950 | 21900 | 62 |
| 464 | 20240923 | 110700 | 969740300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 465 | 20240923 | 110600 | 969740300 | 21900 | 21900 | 21900 | 21900 | 50 |
| 466 | 20240923 | 110500 | 968645300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 467 | 20240923 | 110400 | 968645300 | 21900 | 21900 | 21900 | 21900 | 10 |
| 468 | 20240923 | 110300 | 968426300 | 21950 | 21900 | 21950 | 21900 | 109 |
| 469 | 20240923 | 110200 | 966038950 | 21900 | 21900 | 21900 | 21900 | 22 |
| 470 | 20240923 | 110100 | 965557150 | 21900 | 21900 | 21900 | 21900 | 12 |
| 471 | 20240923 | 110000 | 965294350 | 21900 | 21900 | 21900 | 21850 | 10 |
| 472 | 20240923 | 105900 | 965075400 | 21900 | 21950 | 21950 | 21850 | 470 |
| 473 | 20240923 | 105800 | 954782050 | 21950 | 21850 | 21950 | 21850 | 1935 |
| 474 | 20240923 | 105700 | 912406750 | 21850 | 21900 | 21900 | 21850 | 140 |
| 475 | 20240923 | 105600 | 909341500 | 21850 | 21850 | 21850 | 21850 | 19 |
| 476 | 20240923 | 105500 | 908926350 | 21850 | 21900 | 21900 | 21850 | 26 |
| 477 | 20240923 | 105400 | 908357900 | 21850 | 21850 | 21900 | 21850 | 42 |
| 478 | 20240923 | 105300 | 907440000 | 21900 | 21850 | 21900 | 21850 | 26 |
| 479 | 20240923 | 105200 | 906871400 | 21900 | 21900 | 21900 | 21850 | 26 |
| 480 | 20240923 | 105100 | 906302950 | 21850 | 21850 | 21850 | 21850 | 0 |
| 481 | 20240923 | 105000 | 906302950 | 21850 | 21900 | 21900 | 21850 | 127 |
| 482 | 20240923 | 104900 | 903527600 | 21900 | 21900 | 21900 | 21850 | 96 |
| 483 | 20240923 | 104800 | 901425250 | 21850 | 21850 | 21900 | 21850 | 150 |
| 484 | 20240923 | 104700 | 898144800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 485 | 20240923 | 104600 | 898144800 | 21850 | 21850 | 21850 | 21850 | 32 |
| 486 | 20240923 | 104500 | 897445600 | 21850 | 21850 | 21850 | 21850 | 1 |
| 487 | 20240923 | 104400 | 897423750 | 21900 | 21900 | 21900 | 21900 | 23 |
| 488 | 20240923 | 104300 | 896920050 | 21900 | 21900 | 21900 | 21850 | 94 |
| 489 | 20240923 | 104200 | 894862950 | 21900 | 21900 | 21900 | 21900 | 5 |
| 490 | 20240923 | 104100 | 894753450 | 21900 | 21900 | 21900 | 21900 | 9 |
| 491 | 20240923 | 104000 | 894556350 | 21900 | 21900 | 21900 | 21900 | 4 |
| 492 | 20240923 | 103900 | 894468750 | 21900 | 21850 | 21900 | 21850 | 1390 |
| 493 | 20240923 | 103800 | 864091650 | 21850 | 21850 | 21850 | 21850 | 5 |
| 494 | 20240923 | 103700 | 863982400 | 21850 | 21850 | 21850 | 21850 | 5 |
| 495 | 20240923 | 103600 | 863873150 | 21800 | 21850 | 21850 | 21800 | 119 |
| 496 | 20240923 | 103500 | 861278300 | 21850 | 21850 | 21850 | 21850 | 8 |
| 497 | 20240923 | 103400 | 861103500 | 21850 | 21850 | 21850 | 21850 | 154 |
| 498 | 20240923 | 103300 | 857738600 | 21850 | 21850 | 21850 | 21850 | 39 |
| 499 | 20240923 | 103200 | 856886450 | 21850 | 21800 | 21850 | 21800 | 238 |
| 500 | 20240923 | 103100 | 851687200 | 21850 | 21850 | 21850 | 21850 | 15 |
| 501 | 20240923 | 103000 | 851359450 | 21800 | 21800 | 21800 | 21800 | 5 |
| 502 | 20240923 | 102900 | 851250450 | 21850 | 21800 | 21850 | 21800 | 11 |
| 503 | 20240923 | 102800 | 851010300 | 21800 | 21850 | 21850 | 21800 | 90 |
| 504 | 20240923 | 102700 | 849044000 | 21850 | 21850 | 21900 | 21800 | 35 |
| 505 | 20240923 | 102600 | 848280000 | 21850 | 21850 | 21850 | 21850 | 87 |
| 506 | 20240923 | 102500 | 846379050 | 21850 | 21850 | 21850 | 21850 | 94 |
| 507 | 20240923 | 102400 | 844325150 | 21900 | 21850 | 21900 | 21850 | 31 |
| 508 | 20240923 | 102300 | 843647500 | 21850 | 21850 | 21850 | 21850 | 35 |
| 509 | 20240923 | 102200 | 842882750 | 21850 | 21850 | 21900 | 21850 | 129 |
| 510 | 20240923 | 102100 | 840059950 | 21850 | 21850 | 21850 | 21850 | 50 |
| 511 | 20240923 | 102000 | 838967450 | 21850 | 21850 | 21900 | 21850 | 48 |
| 512 | 20240923 | 101900 | 837918600 | 21850 | 21850 | 21850 | 21850 | 17 |
| 513 | 20240923 | 101800 | 837547150 | 21850 | 21850 | 21850 | 21850 | 41 |
| 514 | 20240923 | 101700 | 836651300 | 21900 | 21850 | 21900 | 21850 | 34 |
| 515 | 20240923 | 101600 | 835906800 | 21850 | 21900 | 21900 | 21850 | 746 |
| 516 | 20240923 | 101500 | 819603550 | 21900 | 21900 | 21900 | 21900 | 8 |
| 517 | 20240923 | 101400 | 819428350 | 21900 | 21900 | 21900 | 21900 | 4 |
| 518 | 20240923 | 101300 | 819340750 | 21900 | 21900 | 21900 | 21900 | 21 |
| 519 | 20240923 | 101200 | 818880850 | 21850 | 21900 | 21900 | 21850 | 21 |
| 520 | 20240923 | 101100 | 818421450 | 21900 | 21800 | 21900 | 21800 | 386 |
| 521 | 20240923 | 101000 | 809978500 | 21850 | 21850 | 21850 | 21850 | 19 |
| 522 | 20240923 | 100900 | 809563350 | 21850 | 21800 | 21850 | 21800 | 165 |
| 523 | 20240923 | 100800 | 805959250 | 21800 | 21850 | 21850 | 21800 | 6 |
| 524 | 20240923 | 100700 | 805828250 | 21850 | 21800 | 21850 | 21800 | 63 |
| 525 | 20240923 | 100600 | 804454750 | 21850 | 21800 | 21850 | 21800 | 183 |
| 526 | 20240923 | 100500 | 800464400 | 21800 | 21850 | 21850 | 21800 | 113 |
| 527 | 20240923 | 100400 | 797995450 | 21850 | 21850 | 21900 | 21850 | 182 |
| 528 | 20240923 | 100300 | 794018400 | 21900 | 21900 | 21900 | 21900 | 4 |
| 529 | 20240923 | 100200 | 793930800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 530 | 20240923 | 100100 | 793930800 | 21900 | 21800 | 21900 | 21800 | 1494 |
| 531 | 20240923 | 100000 | 761303950 | 21800 | 21800 | 21800 | 21800 | 77 |
| 532 | 20240923 | 095900 | 759625350 | 21800 | 21750 | 21800 | 21750 | 274 |
| 533 | 20240923 | 095800 | 753662150 | 21750 | 21800 | 21800 | 21750 | 507 |
| 534 | 20240923 | 095700 | 742634650 | 21800 | 21800 | 21800 | 21800 | 4 |
| 535 | 20240923 | 095600 | 742547450 | 21800 | 21750 | 21800 | 21750 | 16 |
| 536 | 20240923 | 095500 | 742199400 | 21750 | 21750 | 21750 | 21750 | 292 |
| 537 | 20240923 | 095400 | 735848400 | 21750 | 21750 | 21800 | 21700 | 2697 |
| 538 | 20240923 | 095300 | 677174200 | 21800 | 21800 | 21800 | 21750 | 150 |
| 539 | 20240923 | 095200 | 673909150 | 21800 | 21750 | 21800 | 21750 | 3 |
| 540 | 20240923 | 095100 | 673843850 | 21750 | 21750 | 21800 | 21750 | 104 |
| 541 | 20240923 | 095000 | 671581800 | 21750 | 21800 | 21800 | 21750 | 84 |
| 542 | 20240923 | 094900 | 669754550 | 21750 | 21750 | 21750 | 21750 | 110 |
| 543 | 20240923 | 094800 | 667362050 | 21750 | 21750 | 21800 | 21700 | 3545 |
| 544 | 20240923 | 094700 | 590240600 | 21750 | 21750 | 21750 | 21700 | 262 |
| 545 | 20240923 | 094600 | 584542300 | 21750 | 21750 | 21750 | 21700 | 37 |
| 546 | 20240923 | 094500 | 583737650 | 21750 | 21800 | 21800 | 21700 | 2866 |
| 547 | 20240923 | 094400 | 521408200 | 21800 | 21750 | 21800 | 21750 | 15 |
| 548 | 20240923 | 094300 | 521081400 | 21750 | 21750 | 21800 | 21750 | 167 |
| 549 | 20240923 | 094200 | 517448500 | 21750 | 21800 | 21800 | 21750 | 489 |
| 550 | 20240923 | 094100 | 506788600 | 21800 | 21750 | 21800 | 21750 | 107 |
| 551 | 20240923 | 094000 | 504461200 | 21800 | 21750 | 21800 | 21750 | 107 |
| 552 | 20240923 | 093900 | 502131200 | 21750 | 21800 | 21800 | 21750 | 1215 |
| 553 | 20240923 | 093800 | 475694200 | 21750 | 21800 | 21850 | 21750 | 284 |
| 554 | 20240923 | 093700 | 469504600 | 21750 | 21800 | 21800 | 21750 | 277 |
| 555 | 20240923 | 093600 | 463467200 | 21800 | 21800 | 21850 | 21800 | 2683 |
| 556 | 20240923 | 093500 | 404977050 | 21800 | 21800 | 21800 | 21800 | 139 |
| 557 | 20240923 | 093400 | 401946850 | 21850 | 21850 | 21850 | 21800 | 489 |
| 558 | 20240923 | 093300 | 391263650 | 21850 | 21850 | 21900 | 21850 | 146 |
| 559 | 20240923 | 093200 | 388073100 | 21850 | 21850 | 21850 | 21850 | 258 |
| 560 | 20240923 | 093100 | 382435800 | 21900 | 21850 | 21900 | 21850 | 126 |
| 561 | 20240923 | 093000 | 379682650 | 21900 | 21850 | 21900 | 21800 | 569 |
| 562 | 20240923 | 092900 | 367267050 | 21850 | 21850 | 21850 | 21850 | 1016 |
| 563 | 20240923 | 092800 | 345067450 | 21900 | 21850 | 21900 | 21850 | 7 |
| 564 | 20240923 | 092700 | 344914250 | 21900 | 21850 | 21900 | 21850 | 97 |
| 565 | 20240923 | 092600 | 342793500 | 21850 | 21850 | 21850 | 21850 | 1255 |
| 566 | 20240923 | 092500 | 315371750 | 21900 | 21900 | 21900 | 21900 | 112 |
| 567 | 20240923 | 092400 | 312918950 | 21900 | 21850 | 21900 | 21850 | 196 |
| 568 | 20240923 | 092300 | 308629100 | 21900 | 21900 | 21900 | 21900 | 112 |
| 569 | 20240923 | 092200 | 306176300 | 21900 | 21900 | 21900 | 21900 | 1097 |
| 570 | 20240923 | 092100 | 282152000 | 21900 | 21850 | 21900 | 21850 | 212 |
| 571 | 20240923 | 092000 | 277516100 | 21850 | 21850 | 21900 | 21850 | 1195 |
| 572 | 20240923 | 091900 | 251405050 | 21850 | 21900 | 21900 | 21850 | 990 |
| 573 | 20240923 | 091800 | 229728200 | 21950 | 21900 | 21950 | 21850 | 675 |
| 574 | 20240923 | 091700 | 214969450 | 21900 | 21900 | 21900 | 21850 | 660 |
| 575 | 20240923 | 091600 | 200517050 | 21950 | 21900 | 21950 | 21900 | 133 |
| 576 | 20240923 | 091500 | 197603700 | 21900 | 21900 | 21900 | 21900 | 1699 |
| 577 | 20240923 | 091400 | 160395600 | 21950 | 21950 | 21950 | 21950 | 25 |
| 578 | 20240923 | 091300 | 159846850 | 21950 | 21950 | 21950 | 21950 | 11 |
| 579 | 20240923 | 091200 | 159605400 | 21950 | 21950 | 21950 | 21950 | 4 |
| 580 | 20240923 | 091100 | 159517600 | 21950 | 21950 | 21950 | 21950 | 872 |
| 581 | 20240923 | 091000 | 140377200 | 21950 | 22000 | 22000 | 21950 | 286 |
| 582 | 20240923 | 090900 | 134090250 | 21950 | 22000 | 22000 | 21950 | 190 |
| 583 | 20240923 | 090800 | 129919700 | 21950 | 21850 | 21950 | 21850 | 690 |
| 584 | 20240923 | 090700 | 114789300 | 21850 | 21850 | 21900 | 21850 | 51 |
| 585 | 20240923 | 090600 | 113673550 | 21850 | 21800 | 21950 | 21750 | 766 |
| 586 | 20240923 | 090500 | 96958650 | 21850 | 21850 | 21900 | 21750 | 989 |
| 587 | 20240923 | 090400 | 75372750 | 21900 | 21950 | 21950 | 21900 | 826 |
| 588 | 20240923 | 090300 | 57272950 | 21950 | 22000 | 22000 | 21950 | 336 |
| 589 | 20240923 | 090200 | 49888950 | 22000 | 22100 | 22100 | 22000 | 178 |
| 590 | 20240923 | 090100 | 45964100 | 22100 | 22100 | 22250 | 22000 | 306 |
| 591 | 20240923 | 090000 | 39191850 | 22050 | 22300 | 22300 | 22050 | 1752 |