32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 183900 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 25376 |
| 3 | 20240911 | 183800 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20240911 | 183700 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20240911 | 183600 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20240911 | 183500 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20240911 | 183400 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20240911 | 183300 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20240911 | 183200 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20240911 | 183100 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20240911 | 183000 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20240911 | 182900 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20240911 | 182800 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20240911 | 182700 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20240911 | 182600 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20240911 | 182500 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20240911 | 182400 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20240911 | 182300 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20240911 | 182200 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20240911 | 182100 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20240911 | 182000 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20240911 | 181900 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20240911 | 181800 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20240911 | 181700 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20240911 | 181600 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20240911 | 181500 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20240911 | 181400 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20240911 | 181300 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20240911 | 181200 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20240911 | 181100 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20240911 | 181000 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20240911 | 180900 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 25376 |
| 33 | 20240911 | 180800 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20240911 | 180700 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20240911 | 180600 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20240911 | 180500 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20240911 | 180400 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20240911 | 180300 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20240911 | 180200 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20240911 | 180100 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20240911 | 180000 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20240911 | 175900 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20240911 | 175800 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20240911 | 175700 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20240911 | 175600 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20240911 | 175500 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20240911 | 175400 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20240911 | 175300 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20240911 | 175200 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20240911 | 175100 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20240911 | 175000 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20240911 | 174900 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20240911 | 174800 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20240911 | 174700 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20240911 | 174600 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20240911 | 174500 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20240911 | 174400 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20240911 | 174300 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20240911 | 174200 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20240911 | 174100 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20240911 | 174000 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20240911 | 173900 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 25376 |
| 63 | 20240911 | 173800 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20240911 | 173700 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20240911 | 173600 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20240911 | 173500 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20240911 | 173400 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20240911 | 173300 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20240911 | 173200 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20240911 | 173100 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20240911 | 173000 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20240911 | 172900 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20240911 | 172800 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20240911 | 172700 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20240911 | 172600 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20240911 | 172500 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20240911 | 172400 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20240911 | 172300 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20240911 | 172200 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20240911 | 172100 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20240911 | 172000 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20240911 | 171900 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20240911 | 171800 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20240911 | 171700 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20240911 | 171600 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20240911 | 171500 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20240911 | 171400 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20240911 | 171300 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20240911 | 171200 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20240911 | 171100 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20240911 | 171000 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20240911 | 170900 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 25376 |
| 93 | 20240911 | 170800 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20240911 | 170700 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20240911 | 170600 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20240911 | 170500 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20240911 | 170400 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20240911 | 170300 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20240911 | 170200 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20240911 | 170100 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20240911 | 170000 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20240911 | 165900 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20240911 | 165800 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20240911 | 165700 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20240911 | 165600 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20240911 | 165500 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20240911 | 165400 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20240911 | 165300 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20240911 | 165200 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20240911 | 165100 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20240911 | 165000 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20240911 | 164900 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20240911 | 164800 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20240911 | 164700 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20240911 | 164600 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20240911 | 164500 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20240911 | 164400 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20240911 | 164300 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20240911 | 164200 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20240911 | 164100 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20240911 | 164000 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20240911 | 163900 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 25376 |
| 123 | 20240911 | 163800 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20240911 | 163700 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20240911 | 163600 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20240911 | 163500 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20240911 | 163400 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20240911 | 163300 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20240911 | 163200 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20240911 | 163100 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20240911 | 163000 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20240911 | 162900 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20240911 | 162800 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20240911 | 162700 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20240911 | 162600 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20240911 | 162500 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20240911 | 162400 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20240911 | 162300 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20240911 | 162200 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20240911 | 162100 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20240911 | 162000 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20240911 | 161900 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20240911 | 161800 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20240911 | 161700 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20240911 | 161600 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20240911 | 161500 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20240911 | 161400 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20240911 | 161300 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20240911 | 161200 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20240911 | 161100 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20240911 | 161000 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20240911 | 160900 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 25376 |
| 153 | 20240911 | 160800 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20240911 | 160700 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20240911 | 160600 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20240911 | 160500 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20240911 | 160400 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20240911 | 160300 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20240911 | 160200 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20240911 | 160100 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20240911 | 160000 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20240911 | 155900 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20240911 | 155800 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20240911 | 155700 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20240911 | 155600 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20240911 | 155500 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20240911 | 155400 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20240911 | 155300 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20240911 | 155200 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20240911 | 155100 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20240911 | 155000 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20240911 | 154900 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20240911 | 154800 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20240911 | 154700 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20240911 | 154600 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20240911 | 154500 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20240911 | 154400 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20240911 | 154300 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20240911 | 154200 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20240911 | 154100 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20240911 | 154000 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20240911 | 153900 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 25376 |
| 183 | 20240911 | 153800 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20240911 | 153700 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20240911 | 153600 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20240911 | 153500 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20240911 | 153400 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20240911 | 153300 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20240911 | 153200 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20240911 | 153100 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20240911 | 153000 | 27540366000 | 21900 | 21900 | 21900 | 21900 | 25376 |
| 192 | 20240911 | 152900 | 26984631600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 193 | 20240911 | 152800 | 26984631600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 194 | 20240911 | 152700 | 26984631600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 195 | 20240911 | 152600 | 26984631600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 196 | 20240911 | 152500 | 26984631600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 197 | 20240911 | 152400 | 26984631600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 198 | 20240911 | 152300 | 26984631600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 199 | 20240911 | 152200 | 26984631600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 200 | 20240911 | 152100 | 26984631600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 201 | 20240911 | 152000 | 26984631600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 202 | 20240911 | 151900 | 26984631600 | 21850 | 21800 | 21850 | 21800 | 2337 |
| 203 | 20240911 | 151800 | 26933644350 | 21850 | 21800 | 21850 | 21800 | 3339 |
| 204 | 20240911 | 151700 | 26860801550 | 21800 | 21900 | 21900 | 21800 | 2460 |
| 205 | 20240911 | 151600 | 26807017950 | 21900 | 21850 | 21900 | 21800 | 1552 |
| 206 | 20240911 | 151500 | 26773100350 | 21850 | 21850 | 21850 | 21800 | 4800 |
| 207 | 20240911 | 151400 | 26668226350 | 21850 | 21850 | 21850 | 21800 | 1835 |
| 208 | 20240911 | 151300 | 26628146150 | 21850 | 21850 | 21850 | 21800 | 1666 |
| 209 | 20240911 | 151200 | 26591747100 | 21850 | 21800 | 21850 | 21800 | 444 |
| 210 | 20240911 | 151100 | 26582047750 | 21800 | 21850 | 21900 | 21800 | 4116 |
| 211 | 20240911 | 151000 | 26492109350 | 21850 | 21850 | 21900 | 21850 | 650 |
| 212 | 20240911 | 150900 | 26477894550 | 21900 | 21900 | 21900 | 21850 | 639 |
| 213 | 20240911 | 150800 | 26463905700 | 21900 | 21900 | 21900 | 21850 | 647 |
| 214 | 20240911 | 150700 | 26449749000 | 21900 | 21900 | 21900 | 21800 | 6603 |
| 215 | 20240911 | 150600 | 26305454400 | 21900 | 21900 | 21900 | 21900 | 403 |
| 216 | 20240911 | 150500 | 26296628700 | 21900 | 21850 | 21900 | 21850 | 950 |
| 217 | 20240911 | 150400 | 26275865650 | 21900 | 21850 | 21900 | 21850 | 569 |
| 218 | 20240911 | 150300 | 26263416800 | 21850 | 21900 | 21900 | 21850 | 276 |
| 219 | 20240911 | 150200 | 26257373400 | 21900 | 21900 | 21900 | 21850 | 630 |
| 220 | 20240911 | 150100 | 26243592200 | 21900 | 21900 | 21900 | 21850 | 433 |
| 221 | 20240911 | 150000 | 26234120500 | 21900 | 21900 | 21900 | 21850 | 630 |
| 222 | 20240911 | 145900 | 26220326450 | 21900 | 21900 | 21900 | 21850 | 2146 |
| 223 | 20240911 | 145800 | 26173332050 | 21900 | 21900 | 21900 | 21850 | 2157 |
| 224 | 20240911 | 145700 | 26126097150 | 21900 | 21900 | 21900 | 21800 | 4079 |
| 225 | 20240911 | 145600 | 26036911300 | 21900 | 21900 | 21900 | 21850 | 1995 |
| 226 | 20240911 | 145500 | 25993223300 | 21900 | 21900 | 21900 | 21850 | 2031 |
| 227 | 20240911 | 145400 | 25948760250 | 21850 | 21900 | 21900 | 21850 | 1144 |
| 228 | 20240911 | 145300 | 25923711550 | 21900 | 21900 | 21900 | 21850 | 5671 |
| 229 | 20240911 | 145200 | 25799703850 | 21900 | 21900 | 21900 | 21850 | 2240 |
| 230 | 20240911 | 145100 | 25750660800 | 21900 | 21900 | 21950 | 21850 | 2382 |
| 231 | 20240911 | 145000 | 25698514750 | 21900 | 21950 | 21950 | 21850 | 12384 |
| 232 | 20240911 | 144900 | 25427525750 | 21950 | 21950 | 21950 | 21900 | 760 |
| 233 | 20240911 | 144800 | 25410865050 | 21950 | 21950 | 21950 | 21900 | 645 |
| 234 | 20240911 | 144700 | 25396709800 | 21950 | 21950 | 21950 | 21900 | 2477 |
| 235 | 20240911 | 144600 | 25342443650 | 21950 | 21900 | 21950 | 21900 | 642 |
| 236 | 20240911 | 144500 | 25328358050 | 21900 | 21900 | 21950 | 21900 | 1536 |
| 237 | 20240911 | 144400 | 25294697400 | 21950 | 21950 | 21950 | 21900 | 6466 |
| 238 | 20240911 | 144300 | 25153085150 | 21950 | 21900 | 21950 | 21900 | 599 |
| 239 | 20240911 | 144200 | 25139946650 | 21950 | 21900 | 21950 | 21900 | 1811 |
| 240 | 20240911 | 144100 | 25100269200 | 21900 | 21900 | 21950 | 21850 | 1604 |
| 241 | 20240911 | 144000 | 25065136550 | 21900 | 21900 | 21900 | 21850 | 2612 |
| 242 | 20240911 | 143900 | 25007934950 | 21900 | 21900 | 21900 | 21850 | 1747 |
| 243 | 20240911 | 143800 | 24969677550 | 21900 | 21900 | 21900 | 21850 | 2388 |
| 244 | 20240911 | 143700 | 24917405050 | 21900 | 21900 | 21900 | 21850 | 2017 |
| 245 | 20240911 | 143600 | 24873234950 | 21850 | 21900 | 21900 | 21850 | 1452 |
| 246 | 20240911 | 143500 | 24841440450 | 21900 | 21850 | 21900 | 21850 | 1461 |
| 247 | 20240911 | 143400 | 24809454250 | 21900 | 21900 | 21900 | 21850 | 1580 |
| 248 | 20240911 | 143300 | 24774854100 | 21900 | 21900 | 21900 | 21850 | 1786 |
| 249 | 20240911 | 143200 | 24735742150 | 21900 | 21850 | 21900 | 21800 | 3489 |
| 250 | 20240911 | 143100 | 24659475900 | 21850 | 21900 | 21900 | 21750 | 34494 |
| 251 | 20240911 | 143000 | 23908051550 | 21900 | 21850 | 21900 | 21850 | 1479 |
| 252 | 20240911 | 142900 | 23875664950 | 21900 | 21850 | 21900 | 21850 | 2809 |
| 253 | 20240911 | 142800 | 23814222150 | 21900 | 21900 | 21900 | 21850 | 4497 |
| 254 | 20240911 | 142700 | 23715757100 | 21850 | 21900 | 21900 | 21850 | 1961 |
| 255 | 20240911 | 142600 | 23672812550 | 21900 | 21900 | 21900 | 21850 | 1996 |
| 256 | 20240911 | 142500 | 23629125150 | 21900 | 21850 | 21900 | 21850 | 6407 |
| 257 | 20240911 | 142400 | 23489061750 | 21900 | 21900 | 21900 | 21850 | 1933 |
| 258 | 20240911 | 142300 | 23446765150 | 21900 | 21900 | 21900 | 21850 | 7420 |
| 259 | 20240911 | 142200 | 23284553050 | 21900 | 21900 | 21950 | 21850 | 10494 |
| 260 | 20240911 | 142100 | 23054732900 | 21900 | 21900 | 21900 | 21850 | 720 |
| 261 | 20240911 | 142000 | 23038966100 | 21900 | 21850 | 21900 | 21850 | 695 |
| 262 | 20240911 | 141900 | 23023770400 | 21900 | 21850 | 21900 | 21850 | 2216 |
| 263 | 20240911 | 141800 | 22975327700 | 21900 | 21900 | 21900 | 21850 | 2178 |
| 264 | 20240911 | 141700 | 22927720500 | 21850 | 21900 | 21900 | 21850 | 581 |
| 265 | 20240911 | 141600 | 22915002900 | 21900 | 21850 | 21900 | 21850 | 9391 |
| 266 | 20240911 | 141500 | 22709347600 | 21900 | 21900 | 21950 | 21850 | 867 |
| 267 | 20240911 | 141400 | 22690369950 | 21900 | 21950 | 21950 | 21900 | 27829 |
| 268 | 20240911 | 141300 | 22080901650 | 21950 | 21950 | 21950 | 21900 | 505 |
| 269 | 20240911 | 141200 | 22069828300 | 21900 | 21950 | 21950 | 21900 | 570 |
| 270 | 20240911 | 141100 | 22057318800 | 21950 | 21950 | 21950 | 21900 | 751 |
| 271 | 20240911 | 141000 | 22040839200 | 21950 | 21900 | 21950 | 21900 | 2328 |
| 272 | 20240911 | 140900 | 21989835800 | 21900 | 21950 | 21950 | 21900 | 876 |
| 273 | 20240911 | 140800 | 21970618900 | 21950 | 21950 | 21950 | 21900 | 582 |
| 274 | 20240911 | 140700 | 21957855250 | 21950 | 21950 | 21950 | 21900 | 416 |
| 275 | 20240911 | 140600 | 21948724200 | 21950 | 21950 | 21950 | 21900 | 631 |
| 276 | 20240911 | 140500 | 21934880700 | 21950 | 21950 | 21950 | 21900 | 386 |
| 277 | 20240911 | 140400 | 21926410100 | 21950 | 21950 | 21950 | 21900 | 407 |
| 278 | 20240911 | 140300 | 21917479050 | 21950 | 21900 | 21950 | 21900 | 2044 |
| 279 | 20240911 | 140200 | 21872687400 | 21950 | 21950 | 21950 | 21900 | 648 |
| 280 | 20240911 | 140100 | 21858464650 | 21950 | 21950 | 21950 | 21900 | 440 |
| 281 | 20240911 | 140000 | 21848807850 | 21900 | 21900 | 21950 | 21900 | 1538 |
| 282 | 20240911 | 135900 | 21815108300 | 21950 | 21950 | 21950 | 21900 | 575 |
| 283 | 20240911 | 135800 | 21802496300 | 21950 | 21900 | 21950 | 21900 | 762 |
| 284 | 20240911 | 135700 | 21785778050 | 21950 | 21950 | 21950 | 21900 | 779 |
| 285 | 20240911 | 135600 | 21768698950 | 21950 | 21950 | 21950 | 21900 | 619 |
| 286 | 20240911 | 135500 | 21755113150 | 21950 | 21950 | 21950 | 21900 | 3251 |
| 287 | 20240911 | 135400 | 21683898250 | 21950 | 21950 | 21950 | 21900 | 364 |
| 288 | 20240911 | 135300 | 21675910100 | 21950 | 21950 | 21950 | 21900 | 352 |
| 289 | 20240911 | 135200 | 21668183850 | 21950 | 21900 | 21950 | 21900 | 585 |
| 290 | 20240911 | 135100 | 21655344400 | 21950 | 21950 | 21950 | 21900 | 235 |
| 291 | 20240911 | 135000 | 21650188850 | 21900 | 21900 | 21950 | 21900 | 1259 |
| 292 | 20240911 | 134900 | 21622607050 | 21900 | 21950 | 21950 | 21900 | 1870 |
| 293 | 20240911 | 134800 | 21581632100 | 21950 | 21950 | 21950 | 21900 | 510 |
| 294 | 20240911 | 134700 | 21570449550 | 21950 | 21950 | 21950 | 21900 | 284 |
| 295 | 20240911 | 134600 | 21564215900 | 21950 | 21950 | 21950 | 21900 | 295 |
| 296 | 20240911 | 134500 | 21557746950 | 21950 | 21950 | 21950 | 21900 | 1483 |
| 297 | 20240911 | 134400 | 21525239800 | 21950 | 21900 | 21950 | 21900 | 2729 |
| 298 | 20240911 | 134300 | 21465358000 | 21900 | 21900 | 21950 | 21850 | 6256 |
| 299 | 20240911 | 134200 | 21328363300 | 21900 | 21850 | 21900 | 21800 | 37027 |
| 300 | 20240911 | 134100 | 20520808250 | 21900 | 21900 | 21900 | 21850 | 496 |
| 301 | 20240911 | 134000 | 20509946050 | 21900 | 21900 | 21950 | 21850 | 1694 |
| 302 | 20240911 | 133900 | 20472846500 | 21950 | 21950 | 21950 | 21900 | 636 |
| 303 | 20240911 | 133800 | 20458900950 | 21950 | 21950 | 21950 | 21900 | 583 |
| 304 | 20240911 | 133700 | 20446109300 | 21950 | 21950 | 21950 | 21950 | 165 |
| 305 | 20240911 | 133600 | 20442487550 | 21950 | 21950 | 21950 | 21900 | 397 |
| 306 | 20240911 | 133500 | 20433774450 | 21950 | 21900 | 21950 | 21900 | 1075 |
| 307 | 20240911 | 133400 | 20410226050 | 21900 | 21950 | 21950 | 21900 | 499 |
| 308 | 20240911 | 133300 | 20399273250 | 21950 | 21900 | 21950 | 21900 | 495 |
| 309 | 20240911 | 133200 | 20388428150 | 21900 | 21950 | 21950 | 21900 | 2274 |
| 310 | 20240911 | 133100 | 20338614150 | 21950 | 21950 | 21950 | 21900 | 457 |
| 311 | 20240911 | 133000 | 20328595900 | 21950 | 21900 | 21950 | 21900 | 2610 |
| 312 | 20240911 | 132900 | 20271421000 | 21950 | 21950 | 21950 | 21900 | 1138 |
| 313 | 20240911 | 132800 | 20246457200 | 21950 | 21950 | 21950 | 21900 | 643 |
| 314 | 20240911 | 132700 | 20232343800 | 21950 | 21950 | 21950 | 21900 | 1102 |
| 315 | 20240911 | 132600 | 20208163950 | 21950 | 21900 | 21950 | 21850 | 594 |
| 316 | 20240911 | 132500 | 20195156750 | 21950 | 21850 | 21950 | 21850 | 2653 |
| 317 | 20240911 | 132400 | 20137133700 | 21900 | 21900 | 21900 | 21850 | 781 |
| 318 | 20240911 | 132300 | 20120029900 | 21900 | 21900 | 21900 | 21850 | 3590 |
| 319 | 20240911 | 132200 | 20041567450 | 21900 | 21850 | 21900 | 21850 | 987 |
| 320 | 20240911 | 132100 | 20019962400 | 21900 | 21900 | 21900 | 21850 | 625 |
| 321 | 20240911 | 132000 | 20006278450 | 21900 | 21850 | 21900 | 21850 | 1341 |
| 322 | 20240911 | 131900 | 19976955400 | 21850 | 21900 | 21900 | 21850 | 757 |
| 323 | 20240911 | 131800 | 19960380100 | 21900 | 21850 | 21900 | 21850 | 928 |
| 324 | 20240911 | 131700 | 19940066400 | 21900 | 21900 | 21900 | 21850 | 1074 |
| 325 | 20240911 | 131600 | 19916591400 | 21900 | 21900 | 21900 | 21850 | 418 |
| 326 | 20240911 | 131500 | 19907437450 | 21900 | 21850 | 21900 | 21850 | 1496 |
| 327 | 20240911 | 131400 | 19874736000 | 21900 | 21900 | 21900 | 21850 | 1127 |
| 328 | 20240911 | 131300 | 19850066700 | 21900 | 21900 | 21900 | 21850 | 326 |
| 329 | 20240911 | 131200 | 19842927800 | 21900 | 21900 | 21900 | 21850 | 351 |
| 330 | 20240911 | 131100 | 19835241150 | 21900 | 21900 | 21900 | 21850 | 346 |
| 331 | 20240911 | 131000 | 19827664400 | 21850 | 21850 | 21900 | 21850 | 1043 |
| 332 | 20240911 | 130900 | 19804863450 | 21900 | 21900 | 21900 | 21900 | 1333 |
| 333 | 20240911 | 130800 | 19775670750 | 21900 | 21900 | 21900 | 21850 | 299 |
| 334 | 20240911 | 130700 | 19769124400 | 21900 | 21850 | 21900 | 21850 | 398 |
| 335 | 20240911 | 130600 | 19760408550 | 21900 | 21900 | 21900 | 21850 | 236 |
| 336 | 20240911 | 130500 | 19755242150 | 21900 | 21900 | 21900 | 21850 | 1352 |
| 337 | 20240911 | 130400 | 19725684350 | 21900 | 21900 | 21900 | 21850 | 418 |
| 338 | 20240911 | 130300 | 19716530200 | 21900 | 21900 | 21900 | 21850 | 3115 |
| 339 | 20240911 | 130200 | 19648453450 | 21900 | 21900 | 21900 | 21850 | 281 |
| 340 | 20240911 | 130100 | 19642300750 | 21850 | 21900 | 21900 | 21850 | 462 |
| 341 | 20240911 | 130000 | 19632183100 | 21900 | 21850 | 21900 | 21850 | 1234 |
| 342 | 20240911 | 125900 | 19605202500 | 21900 | 21900 | 21900 | 21850 | 73 |
| 343 | 20240911 | 125800 | 19603604950 | 21900 | 21900 | 21900 | 21850 | 430 |
| 344 | 20240911 | 125700 | 19594189000 | 21900 | 21900 | 21900 | 21900 | 650 |
| 345 | 20240911 | 125600 | 19579954000 | 21900 | 21900 | 21900 | 21900 | 294 |
| 346 | 20240911 | 125500 | 19573515400 | 21900 | 21850 | 21900 | 21850 | 899 |
| 347 | 20240911 | 125400 | 19553860100 | 21900 | 21900 | 21900 | 21850 | 1381 |
| 348 | 20240911 | 125300 | 19523667900 | 21900 | 21900 | 21900 | 21850 | 530 |
| 349 | 20240911 | 125200 | 19512061050 | 21900 | 21900 | 21900 | 21900 | 1071 |
| 350 | 20240911 | 125100 | 19488606150 | 21900 | 21900 | 21900 | 21850 | 552 |
| 351 | 20240911 | 125000 | 19476528200 | 21900 | 21850 | 21900 | 21850 | 1882 |
| 352 | 20240911 | 124900 | 19435399350 | 21900 | 21900 | 21900 | 21850 | 331 |
| 353 | 20240911 | 124800 | 19428150600 | 21900 | 21900 | 21900 | 21850 | 137 |
| 354 | 20240911 | 124700 | 19425150800 | 21900 | 21900 | 21900 | 21850 | 696 |
| 355 | 20240911 | 124600 | 19409917450 | 21900 | 21900 | 21900 | 21900 | 355 |
| 356 | 20240911 | 124500 | 19402142950 | 21900 | 21850 | 21900 | 21850 | 1630 |
| 357 | 20240911 | 124400 | 19366515850 | 21900 | 21900 | 21900 | 21850 | 1021 |
| 358 | 20240911 | 124300 | 19344190250 | 21900 | 21900 | 21900 | 21850 | 170 |
| 359 | 20240911 | 124200 | 19340468250 | 21900 | 21900 | 21900 | 21850 | 524 |
| 360 | 20240911 | 124100 | 19328995150 | 21900 | 21900 | 21900 | 21850 | 117 |
| 361 | 20240911 | 124000 | 19326436350 | 21900 | 21850 | 21900 | 21850 | 1813 |
| 362 | 20240911 | 123900 | 19286804550 | 21900 | 21900 | 21900 | 21850 | 189 |
| 363 | 20240911 | 123800 | 19282665500 | 21900 | 21900 | 21900 | 21850 | 418 |
| 364 | 20240911 | 123700 | 19273511350 | 21900 | 21900 | 21900 | 21800 | 1576 |
| 365 | 20240911 | 123600 | 19239067250 | 21900 | 21900 | 21900 | 21850 | 471 |
| 366 | 20240911 | 123500 | 19228762400 | 21900 | 21850 | 21900 | 21850 | 3640 |
| 367 | 20240911 | 123400 | 19149205550 | 21900 | 21900 | 21900 | 21850 | 913 |
| 368 | 20240911 | 123300 | 19129252200 | 21850 | 21900 | 21900 | 21850 | 642 |
| 369 | 20240911 | 123200 | 19115205950 | 21900 | 21950 | 21950 | 21850 | 21458 |
| 370 | 20240911 | 123100 | 18646040050 | 21950 | 21950 | 21950 | 21900 | 527 |
| 371 | 20240911 | 123000 | 18634474050 | 21950 | 21900 | 21950 | 21900 | 1461 |
| 372 | 20240911 | 122900 | 18602471100 | 21950 | 21950 | 21950 | 21900 | 446 |
| 373 | 20240911 | 122800 | 18592683900 | 21950 | 21950 | 21950 | 21950 | 291 |
| 374 | 20240911 | 122700 | 18586296450 | 21950 | 21950 | 21950 | 21900 | 1258 |
| 375 | 20240911 | 122600 | 18558726050 | 21950 | 21950 | 21950 | 21950 | 338 |
| 376 | 20240911 | 122500 | 18551306950 | 21950 | 21900 | 21950 | 21900 | 914 |
| 377 | 20240911 | 122400 | 18531282250 | 21950 | 21950 | 21950 | 21900 | 417 |
| 378 | 20240911 | 122300 | 18522129150 | 21950 | 21950 | 21950 | 21900 | 472 |
| 379 | 20240911 | 122200 | 18511782950 | 21950 | 21950 | 21950 | 21950 | 440 |
| 380 | 20240911 | 122100 | 18502124950 | 21950 | 21950 | 21950 | 21900 | 529 |
| 381 | 20240911 | 122000 | 18490513450 | 21950 | 21900 | 22000 | 21900 | 1672 |
| 382 | 20240911 | 121900 | 18453858250 | 21950 | 21950 | 21950 | 21900 | 307 |
| 383 | 20240911 | 121800 | 18447119700 | 21950 | 21950 | 21950 | 21950 | 394 |
| 384 | 20240911 | 121700 | 18438471400 | 21950 | 21950 | 21950 | 21900 | 775 |
| 385 | 20240911 | 121600 | 18421460200 | 21950 | 21900 | 21950 | 21900 | 436 |
| 386 | 20240911 | 121500 | 18411890150 | 21950 | 21900 | 22000 | 21900 | 1194 |
| 387 | 20240911 | 121400 | 18385724300 | 21950 | 21900 | 21950 | 21900 | 186 |
| 388 | 20240911 | 121300 | 18381641700 | 21950 | 21950 | 22000 | 21900 | 734 |
| 389 | 20240911 | 121200 | 18365524050 | 21950 | 22000 | 22000 | 21950 | 134 |
| 390 | 20240911 | 121100 | 18362581950 | 21950 | 21950 | 22000 | 21900 | 475 |
| 391 | 20240911 | 121000 | 18352157800 | 21950 | 21900 | 22000 | 21900 | 775 |
| 392 | 20240911 | 120900 | 18335177850 | 21950 | 21950 | 22000 | 21950 | 731 |
| 393 | 20240911 | 120800 | 18319127450 | 22000 | 21950 | 22000 | 21900 | 399 |
| 394 | 20240911 | 120700 | 18310370250 | 21950 | 21950 | 21950 | 21900 | 1005 |
| 395 | 20240911 | 120600 | 18288311050 | 21950 | 21950 | 21950 | 21900 | 504 |
| 396 | 20240911 | 120500 | 18277249900 | 21950 | 21900 | 21950 | 21900 | 1284 |
| 397 | 20240911 | 120400 | 18249115000 | 21950 | 21950 | 21950 | 21900 | 576 |
| 398 | 20240911 | 120300 | 18236478850 | 21950 | 21950 | 21950 | 21950 | 114 |
| 399 | 20240911 | 120200 | 18233976550 | 21950 | 21950 | 21950 | 21900 | 679 |
| 400 | 20240911 | 120100 | 18219072600 | 21950 | 21950 | 21950 | 21950 | 351 |
| 401 | 20240911 | 120000 | 18211368150 | 21950 | 21900 | 21950 | 21900 | 1692 |
| 402 | 20240911 | 115900 | 18174296250 | 21950 | 21950 | 21950 | 21900 | 839 |
| 403 | 20240911 | 115800 | 18155895150 | 21950 | 21950 | 21950 | 21900 | 403 |
| 404 | 20240911 | 115700 | 18147049350 | 21950 | 21950 | 21950 | 21950 | 1082 |
| 405 | 20240911 | 115600 | 18123299450 | 21950 | 21950 | 21950 | 21900 | 813 |
| 406 | 20240911 | 115500 | 18105454150 | 21950 | 21900 | 21950 | 21900 | 1170 |
| 407 | 20240911 | 115400 | 18079814750 | 21950 | 21950 | 21950 | 21900 | 392 |
| 408 | 20240911 | 115300 | 18071212300 | 21950 | 21950 | 22000 | 21900 | 487 |
| 409 | 20240911 | 115200 | 18060522450 | 22000 | 22000 | 22000 | 21950 | 379 |
| 410 | 20240911 | 115100 | 18052197550 | 22000 | 21950 | 22000 | 21950 | 587 |
| 411 | 20240911 | 115000 | 18039311050 | 21900 | 21950 | 22000 | 21900 | 2880 |
| 412 | 20240911 | 114900 | 17976181700 | 22000 | 22000 | 22000 | 21950 | 405 |
| 413 | 20240911 | 114800 | 17967281800 | 22000 | 22000 | 22000 | 21950 | 387 |
| 414 | 20240911 | 114700 | 17958772000 | 21950 | 21950 | 22000 | 21950 | 452 |
| 415 | 20240911 | 114600 | 17948835550 | 22000 | 21950 | 22000 | 21950 | 367 |
| 416 | 20240911 | 114500 | 17940776350 | 21950 | 21950 | 22000 | 21900 | 2293 |
| 417 | 20240911 | 114400 | 17890462850 | 22000 | 22000 | 22000 | 21950 | 314 |
| 418 | 20240911 | 114300 | 17883554950 | 22000 | 22000 | 22000 | 21950 | 456 |
| 419 | 20240911 | 114200 | 17873538950 | 22000 | 22000 | 22000 | 21950 | 681 |
| 420 | 20240911 | 114100 | 17858574450 | 22000 | 22000 | 22000 | 21950 | 519 |
| 421 | 20240911 | 114000 | 17847176450 | 22000 | 21950 | 22000 | 21900 | 4699 |
| 422 | 20240911 | 113900 | 17744029700 | 22000 | 22000 | 22000 | 21950 | 516 |
| 423 | 20240911 | 113800 | 17732678250 | 22000 | 22000 | 22000 | 21950 | 230 |
| 424 | 20240911 | 113700 | 17727622850 | 22000 | 22000 | 22000 | 21950 | 457 |
| 425 | 20240911 | 113600 | 17717568900 | 22000 | 22000 | 22000 | 21950 | 415 |
| 426 | 20240911 | 113500 | 17708448950 | 22000 | 21950 | 22000 | 21900 | 1209 |
| 427 | 20240911 | 113400 | 17681929000 | 21950 | 22000 | 22000 | 21950 | 428 |
| 428 | 20240911 | 113300 | 17672516250 | 22000 | 22000 | 22000 | 21900 | 2218 |
| 429 | 20240911 | 113200 | 17623897550 | 21950 | 21950 | 22000 | 21950 | 920 |
| 430 | 20240911 | 113100 | 17603694400 | 21950 | 21950 | 22000 | 21950 | 740 |
| 431 | 20240911 | 113000 | 17587451250 | 21950 | 22000 | 22000 | 21900 | 1283 |
| 432 | 20240911 | 112900 | 17559309800 | 22000 | 22000 | 22000 | 22000 | 347 |
| 433 | 20240911 | 112800 | 17551675800 | 22000 | 21950 | 22000 | 21950 | 6962 |
| 434 | 20240911 | 112700 | 17398818200 | 22000 | 22000 | 22000 | 21950 | 163 |
| 435 | 20240911 | 112600 | 17395234550 | 22000 | 22000 | 22000 | 21950 | 324 |
| 436 | 20240911 | 112500 | 17388107150 | 22000 | 22000 | 22000 | 21950 | 892 |
| 437 | 20240911 | 112400 | 17368516150 | 22000 | 22000 | 22000 | 22000 | 2838 |
| 438 | 20240911 | 112300 | 17306080150 | 22000 | 22000 | 22000 | 21950 | 317 |
| 439 | 20240911 | 112200 | 17299106250 | 22000 | 22000 | 22000 | 22000 | 1129 |
| 440 | 20240911 | 112100 | 17274268250 | 22000 | 22000 | 22000 | 21950 | 547 |
| 441 | 20240911 | 112000 | 17262234850 | 22000 | 21950 | 22000 | 21900 | 959 |
| 442 | 20240911 | 111900 | 17241186000 | 22000 | 22000 | 22000 | 21950 | 456 |
| 443 | 20240911 | 111800 | 17231158500 | 21950 | 22000 | 22000 | 21950 | 423 |
| 444 | 20240911 | 111700 | 17221866100 | 22000 | 22000 | 22000 | 22000 | 508 |
| 445 | 20240911 | 111600 | 17210690100 | 22000 | 21950 | 22000 | 21900 | 1520 |
| 446 | 20240911 | 111500 | 17177324700 | 21950 | 21900 | 21950 | 21900 | 1541 |
| 447 | 20240911 | 111400 | 17143548450 | 21950 | 21950 | 21950 | 21900 | 1369 |
| 448 | 20240911 | 111300 | 17113499150 | 21950 | 21900 | 21950 | 21900 | 743 |
| 449 | 20240911 | 111200 | 17097190800 | 21900 | 21950 | 21950 | 21900 | 437 |
| 450 | 20240911 | 111100 | 17087603700 | 21950 | 21950 | 21950 | 21950 | 165 |
| 451 | 20240911 | 111000 | 17083981950 | 21950 | 21950 | 21950 | 21900 | 1091 |
| 452 | 20240911 | 110900 | 17060066100 | 21950 | 21950 | 21950 | 21900 | 304 |
| 453 | 20240911 | 110800 | 17053397650 | 21950 | 21950 | 21950 | 21950 | 740 |
| 454 | 20240911 | 110700 | 17037154650 | 22000 | 21950 | 22000 | 21900 | 668 |
| 455 | 20240911 | 110600 | 17022487650 | 21950 | 21950 | 21950 | 21900 | 898 |
| 456 | 20240911 | 110500 | 17002783500 | 21950 | 21950 | 21950 | 21900 | 1185 |
| 457 | 20240911 | 110400 | 16976816350 | 21950 | 22000 | 22000 | 21900 | 1227 |
| 458 | 20240911 | 110300 | 16949879450 | 22000 | 21950 | 22000 | 21900 | 426 |
| 459 | 20240911 | 110200 | 16940530200 | 21950 | 22000 | 22000 | 21900 | 700 |
| 460 | 20240911 | 110100 | 16925162150 | 22000 | 21900 | 22000 | 21900 | 725 |
| 461 | 20240911 | 110000 | 16909243600 | 21950 | 22000 | 22000 | 21900 | 2998 |
| 462 | 20240911 | 105900 | 16843388600 | 22050 | 22000 | 22050 | 22000 | 1090 |
| 463 | 20240911 | 105800 | 16819383600 | 22050 | 22050 | 22050 | 22000 | 1822 |
| 464 | 20240911 | 105700 | 16779294950 | 22050 | 22050 | 22050 | 22000 | 447 |
| 465 | 20240911 | 105600 | 16769439750 | 22050 | 22000 | 22050 | 22000 | 327 |
| 466 | 20240911 | 105500 | 16762232100 | 22000 | 21950 | 22000 | 21950 | 12294 |
| 467 | 20240911 | 105400 | 16491854100 | 22000 | 22000 | 22000 | 21950 | 466 |
| 468 | 20240911 | 105300 | 16481611800 | 21950 | 22000 | 22000 | 21950 | 503 |
| 469 | 20240911 | 105200 | 16470551850 | 22000 | 21950 | 22000 | 21950 | 8028 |
| 470 | 20240911 | 105100 | 16294323700 | 21950 | 21950 | 21950 | 21900 | 160 |
| 471 | 20240911 | 105000 | 16290812300 | 21900 | 21900 | 21950 | 21850 | 3158 |
| 472 | 20240911 | 104900 | 16221643650 | 21950 | 21850 | 22000 | 21850 | 10363 |
| 473 | 20240911 | 104800 | 15994512400 | 21900 | 21900 | 21900 | 21850 | 1538 |
| 474 | 20240911 | 104700 | 15960831700 | 21900 | 21900 | 21900 | 21850 | 1108 |
| 475 | 20240911 | 104600 | 15936569850 | 21900 | 21900 | 21900 | 21850 | 1269 |
| 476 | 20240911 | 104500 | 15908794950 | 21850 | 21850 | 21900 | 21850 | 1529 |
| 477 | 20240911 | 104400 | 15875361100 | 21900 | 21850 | 21900 | 21850 | 515 |
| 478 | 20240911 | 104300 | 15864093600 | 21850 | 21900 | 21900 | 21850 | 4517 |
| 479 | 20240911 | 104200 | 15765350850 | 21900 | 21900 | 21900 | 21850 | 2621 |
| 480 | 20240911 | 104100 | 15708071950 | 21900 | 21850 | 21900 | 21850 | 308 |
| 481 | 20240911 | 104000 | 15701329600 | 21900 | 21900 | 21900 | 21850 | 5688 |
| 482 | 20240911 | 103900 | 15577023850 | 21900 | 21850 | 21900 | 21850 | 527 |
| 483 | 20240911 | 103800 | 15565484900 | 21900 | 21850 | 21900 | 21850 | 2666 |
| 484 | 20240911 | 103700 | 15507138050 | 21850 | 21900 | 21900 | 21850 | 1297 |
| 485 | 20240911 | 103600 | 15478751800 | 21900 | 21900 | 21900 | 21850 | 1132 |
| 486 | 20240911 | 103500 | 15454001400 | 21900 | 21950 | 21950 | 21900 | 11883 |
| 487 | 20240911 | 103400 | 15193758750 | 21950 | 21950 | 21950 | 21900 | 232 |
| 488 | 20240911 | 103300 | 15188666850 | 21900 | 21950 | 22000 | 21900 | 6045 |
| 489 | 20240911 | 103200 | 15056047950 | 22000 | 22000 | 22000 | 22000 | 401 |
| 490 | 20240911 | 103100 | 15047225950 | 22000 | 22000 | 22000 | 22000 | 440 |
| 491 | 20240911 | 103000 | 15037545950 | 22000 | 22000 | 22000 | 21900 | 1406 |
| 492 | 20240911 | 102900 | 15006710200 | 22000 | 21950 | 22000 | 21950 | 1618 |
| 493 | 20240911 | 102800 | 14971181400 | 21950 | 21950 | 22000 | 21950 | 13878 |
| 494 | 20240911 | 102700 | 14666547050 | 21950 | 22000 | 22000 | 21950 | 363 |
| 495 | 20240911 | 102600 | 14658561150 | 22000 | 22000 | 22000 | 22000 | 517 |
| 496 | 20240911 | 102500 | 14647187150 | 22000 | 22000 | 22050 | 21950 | 1188 |
| 497 | 20240911 | 102400 | 14621088600 | 22050 | 22050 | 22050 | 22000 | 1007 |
| 498 | 20240911 | 102300 | 14598926600 | 22050 | 22050 | 22050 | 22000 | 1698 |
| 499 | 20240911 | 102200 | 14561557200 | 22050 | 22050 | 22050 | 22000 | 993 |
| 500 | 20240911 | 102100 | 14539676250 | 22050 | 22100 | 22100 | 22000 | 1049 |
| 501 | 20240911 | 102000 | 14516534450 | 22050 | 22050 | 22100 | 22000 | 1721 |
| 502 | 20240911 | 101900 | 14478605350 | 22050 | 22050 | 22050 | 22050 | 1444 |
| 503 | 20240911 | 101800 | 14446765150 | 22050 | 22050 | 22050 | 22000 | 5339 |
| 504 | 20240911 | 101700 | 14329191350 | 22050 | 22100 | 22100 | 22000 | 1184 |
| 505 | 20240911 | 101600 | 14303075850 | 22100 | 22050 | 22100 | 22000 | 1973 |
| 506 | 20240911 | 101500 | 14259571000 | 22000 | 22050 | 22050 | 22000 | 1318 |
| 507 | 20240911 | 101400 | 14230554200 | 22050 | 22050 | 22050 | 22050 | 1050 |
| 508 | 20240911 | 101300 | 14207401700 | 22050 | 22050 | 22050 | 22000 | 1460 |
| 509 | 20240911 | 101200 | 14175234900 | 22050 | 22050 | 22050 | 22000 | 1088 |
| 510 | 20240911 | 101100 | 14151247350 | 22050 | 22050 | 22050 | 22000 | 2624 |
| 511 | 20240911 | 101000 | 14093473600 | 22050 | 22050 | 22050 | 22000 | 1241 |
| 512 | 20240911 | 100900 | 14066151650 | 22050 | 22050 | 22050 | 22000 | 676 |
| 513 | 20240911 | 100800 | 14051246200 | 22050 | 22050 | 22050 | 22000 | 5764 |
| 514 | 20240911 | 100700 | 13924354000 | 22000 | 22050 | 22050 | 22000 | 4017 |
| 515 | 20240911 | 100600 | 13835780900 | 22050 | 22050 | 22050 | 22000 | 1291 |
| 516 | 20240911 | 100500 | 13807314850 | 22050 | 22050 | 22050 | 21950 | 3206 |
| 517 | 20240911 | 100400 | 13736774450 | 22050 | 22050 | 22050 | 22000 | 1167 |
| 518 | 20240911 | 100300 | 13711073800 | 22050 | 22050 | 22050 | 22050 | 716 |
| 519 | 20240911 | 100200 | 13695286000 | 22050 | 22050 | 22050 | 22000 | 1296 |
| 520 | 20240911 | 100100 | 13666732150 | 22050 | 22050 | 22050 | 22000 | 616 |
| 521 | 20240911 | 100000 | 13653150500 | 22050 | 22050 | 22050 | 21950 | 1613 |
| 522 | 20240911 | 095900 | 13617652200 | 22000 | 22000 | 22050 | 22000 | 4706 |
| 523 | 20240911 | 095800 | 13514103350 | 22000 | 22000 | 22000 | 21950 | 806 |
| 524 | 20240911 | 095700 | 13496371450 | 22000 | 22000 | 22000 | 21950 | 1658 |
| 525 | 20240911 | 095600 | 13459899650 | 22000 | 22000 | 22000 | 21950 | 1157 |
| 526 | 20240911 | 095500 | 13434457050 | 22000 | 22000 | 22000 | 21950 | 2534 |
| 527 | 20240911 | 095400 | 13378805000 | 22000 | 21950 | 22000 | 21950 | 1295 |
| 528 | 20240911 | 095300 | 13350359950 | 21950 | 21950 | 21950 | 21900 | 788 |
| 529 | 20240911 | 095200 | 13333063950 | 21950 | 21950 | 21950 | 21850 | 826 |
| 530 | 20240911 | 095100 | 13314954750 | 21900 | 21900 | 21950 | 21850 | 1741 |
| 531 | 20240911 | 095000 | 13276833650 | 21900 | 21950 | 21950 | 21850 | 15801 |
| 532 | 20240911 | 094900 | 12930805500 | 21950 | 21950 | 21950 | 21900 | 2476 |
| 533 | 20240911 | 094800 | 12876463700 | 21950 | 21950 | 22000 | 21950 | 1015 |
| 534 | 20240911 | 094700 | 12854173950 | 22000 | 21950 | 22000 | 21900 | 3683 |
| 535 | 20240911 | 094600 | 12773352500 | 21950 | 21950 | 21950 | 21900 | 1558 |
| 536 | 20240911 | 094500 | 12739154800 | 21950 | 21900 | 21950 | 21900 | 6041 |
| 537 | 20240911 | 094400 | 12606663450 | 21950 | 21950 | 22000 | 21900 | 1822 |
| 538 | 20240911 | 094300 | 12566667150 | 21900 | 21950 | 22000 | 21900 | 1499 |
| 539 | 20240911 | 094200 | 12533784350 | 21950 | 21950 | 21950 | 21900 | 1881 |
| 540 | 20240911 | 094100 | 12492569750 | 21950 | 21900 | 21950 | 21900 | 956 |
| 541 | 20240911 | 094000 | 12471588150 | 21950 | 22000 | 22000 | 21900 | 16700 |
| 542 | 20240911 | 093900 | 12105031800 | 22000 | 22000 | 22000 | 21950 | 605 |
| 543 | 20240911 | 093800 | 12091721850 | 22000 | 22000 | 22000 | 21950 | 1845 |
| 544 | 20240911 | 093700 | 12051220750 | 22000 | 22000 | 22000 | 21900 | 2996 |
| 545 | 20240911 | 093600 | 11985408650 | 22000 | 21950 | 22000 | 21900 | 15764 |
| 546 | 20240911 | 093500 | 11639358750 | 21950 | 21950 | 22000 | 21900 | 8032 |
| 547 | 20240911 | 093400 | 11463103200 | 21950 | 21950 | 22000 | 21900 | 6988 |
| 548 | 20240911 | 093300 | 11309735750 | 21950 | 22000 | 22000 | 21900 | 14744 |
| 549 | 20240911 | 093200 | 10986032200 | 22000 | 22000 | 22050 | 22000 | 447 |
| 550 | 20240911 | 093100 | 10976192700 | 22050 | 22050 | 22050 | 22000 | 10422 |
| 551 | 20240911 | 093000 | 10746870600 | 22050 | 22050 | 22100 | 22050 | 4317 |
| 552 | 20240911 | 092900 | 10651671650 | 22050 | 22100 | 22100 | 22050 | 3239 |
| 553 | 20240911 | 092800 | 10580218950 | 22100 | 22050 | 22100 | 22000 | 3114 |
| 554 | 20240911 | 092700 | 10511580050 | 22000 | 22050 | 22100 | 22000 | 12141 |
| 555 | 20240911 | 092600 | 10244250550 | 22050 | 22100 | 22100 | 22000 | 11257 |
| 556 | 20240911 | 092500 | 9996037600 | 22100 | 22100 | 22150 | 22000 | 16260 |
| 557 | 20240911 | 092400 | 9637403450 | 22150 | 22100 | 22150 | 22100 | 665 |
| 558 | 20240911 | 092300 | 9622687650 | 22150 | 22200 | 22200 | 22100 | 14667 |
| 559 | 20240911 | 092200 | 9298305550 | 22100 | 22200 | 22200 | 22100 | 10031 |
| 560 | 20240911 | 092100 | 9076366100 | 22250 | 22200 | 22250 | 22150 | 11060 |
| 561 | 20240911 | 092000 | 8830987450 | 22200 | 22200 | 22200 | 22100 | 5891 |
| 562 | 20240911 | 091900 | 8700484550 | 22200 | 22200 | 22200 | 22100 | 8122 |
| 563 | 20240911 | 091800 | 8520329200 | 22200 | 22150 | 22250 | 22100 | 4964 |
| 564 | 20240911 | 091700 | 8410246600 | 22150 | 22150 | 22200 | 22100 | 12560 |
| 565 | 20240911 | 091600 | 8132252950 | 22150 | 22150 | 22200 | 22150 | 6170 |
| 566 | 20240911 | 091500 | 7995517650 | 22150 | 22250 | 22250 | 22100 | 32520 |
| 567 | 20240911 | 091400 | 7274896450 | 22300 | 22250 | 22300 | 22200 | 6995 |
| 568 | 20240911 | 091300 | 7119094850 | 22250 | 22300 | 22350 | 22250 | 1759 |
| 569 | 20240911 | 091200 | 7079879450 | 22300 | 22350 | 22400 | 22250 | 5301 |
| 570 | 20240911 | 091100 | 6961502550 | 22350 | 22250 | 22450 | 22200 | 27097 |
| 571 | 20240911 | 091000 | 6356700550 | 22250 | 22350 | 22350 | 22250 | 7082 |
| 572 | 20240911 | 090900 | 6199081900 | 22350 | 22250 | 22350 | 22250 | 5149 |
| 573 | 20240911 | 090800 | 6084274900 | 22250 | 22300 | 22350 | 22250 | 6264 |
| 574 | 20240911 | 090700 | 5944581150 | 22350 | 22350 | 22400 | 22250 | 26001 |
| 575 | 20240911 | 090600 | 5363736200 | 22350 | 22350 | 22400 | 22300 | 5102 |
| 576 | 20240911 | 090500 | 5249693250 | 22350 | 22450 | 22500 | 22300 | 16816 |
| 577 | 20240911 | 090400 | 4873237150 | 22450 | 22500 | 22500 | 22400 | 39600 |
| 578 | 20240911 | 090300 | 3983694800 | 22500 | 22350 | 22550 | 22350 | 46331 |
| 579 | 20240911 | 090200 | 2943154800 | 22400 | 22200 | 22500 | 22200 | 62780 |
| 580 | 20240911 | 090100 | 1538012300 | 22200 | 22150 | 22250 | 22150 | 12054 |
| 581 | 20240911 | 090000 | 1270717450 | 22150 | 22250 | 22300 | 22050 | 57179 |