33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 190600 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 2892 |
| 3 | 20240923 | 190500 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 4 | 20240923 | 190400 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 5 | 20240923 | 190300 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 6 | 20240923 | 190200 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 7 | 20240923 | 190100 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 8 | 20240923 | 190000 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 9 | 20240923 | 185900 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 10 | 20240923 | 185800 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 11 | 20240923 | 185700 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 12 | 20240923 | 185600 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 13 | 20240923 | 185500 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 14 | 20240923 | 185400 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 15 | 20240923 | 185300 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 16 | 20240923 | 185200 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 17 | 20240923 | 185100 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 18 | 20240923 | 185000 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 19 | 20240923 | 184900 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 20 | 20240923 | 184800 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 21 | 20240923 | 184700 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 22 | 20240923 | 184600 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 23 | 20240923 | 184500 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 24 | 20240923 | 184400 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 25 | 20240923 | 184300 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 26 | 20240923 | 184200 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 27 | 20240923 | 184100 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 28 | 20240923 | 184000 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 29 | 20240923 | 183900 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 30 | 20240923 | 183800 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 31 | 20240923 | 183700 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 32 | 20240923 | 183600 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 2892 |
| 33 | 20240923 | 183500 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 34 | 20240923 | 183400 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 35 | 20240923 | 183300 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 36 | 20240923 | 183200 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 37 | 20240923 | 183100 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 38 | 20240923 | 183000 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 39 | 20240923 | 182900 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 40 | 20240923 | 182800 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 41 | 20240923 | 182700 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 42 | 20240923 | 182600 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 43 | 20240923 | 182500 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 44 | 20240923 | 182400 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 45 | 20240923 | 182300 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 46 | 20240923 | 182200 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 47 | 20240923 | 182100 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 48 | 20240923 | 182000 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 49 | 20240923 | 181900 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 50 | 20240923 | 181800 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 51 | 20240923 | 181700 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 52 | 20240923 | 181600 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 53 | 20240923 | 181500 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 54 | 20240923 | 181400 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 55 | 20240923 | 181300 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 56 | 20240923 | 181200 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 57 | 20240923 | 181100 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 58 | 20240923 | 181000 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 59 | 20240923 | 180900 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 60 | 20240923 | 180800 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 61 | 20240923 | 180700 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 62 | 20240923 | 180600 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 2892 |
| 63 | 20240923 | 180500 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 64 | 20240923 | 180400 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 65 | 20240923 | 180300 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 66 | 20240923 | 180200 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 67 | 20240923 | 180100 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 68 | 20240923 | 180000 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 69 | 20240923 | 175900 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 70 | 20240923 | 175800 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 71 | 20240923 | 175700 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 72 | 20240923 | 175600 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 73 | 20240923 | 175500 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 74 | 20240923 | 175400 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 75 | 20240923 | 175300 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 76 | 20240923 | 175200 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 77 | 20240923 | 175100 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 78 | 20240923 | 175000 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 79 | 20240923 | 174900 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 80 | 20240923 | 174800 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 81 | 20240923 | 174700 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 82 | 20240923 | 174600 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 83 | 20240923 | 174500 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 84 | 20240923 | 174400 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 85 | 20240923 | 174300 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 86 | 20240923 | 174200 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 87 | 20240923 | 174100 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 88 | 20240923 | 174000 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 89 | 20240923 | 173900 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 90 | 20240923 | 173800 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 91 | 20240923 | 173700 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 92 | 20240923 | 173600 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 2892 |
| 93 | 20240923 | 173500 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 94 | 20240923 | 173400 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 95 | 20240923 | 173300 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 96 | 20240923 | 173200 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 97 | 20240923 | 173100 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 98 | 20240923 | 173000 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 99 | 20240923 | 172900 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 100 | 20240923 | 172800 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 101 | 20240923 | 172700 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 102 | 20240923 | 172600 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 103 | 20240923 | 172500 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 104 | 20240923 | 172400 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 105 | 20240923 | 172300 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 106 | 20240923 | 172200 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 107 | 20240923 | 172100 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 108 | 20240923 | 172000 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 109 | 20240923 | 171900 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 110 | 20240923 | 171800 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 111 | 20240923 | 171700 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 112 | 20240923 | 171600 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 113 | 20240923 | 171500 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 114 | 20240923 | 171400 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 115 | 20240923 | 171300 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 116 | 20240923 | 171200 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 117 | 20240923 | 171100 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 118 | 20240923 | 171000 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 119 | 20240923 | 170900 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 120 | 20240923 | 170800 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 121 | 20240923 | 170700 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 122 | 20240923 | 170600 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 2892 |
| 123 | 20240923 | 170500 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 124 | 20240923 | 170400 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 125 | 20240923 | 170300 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 126 | 20240923 | 170200 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 127 | 20240923 | 170100 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 128 | 20240923 | 170000 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 129 | 20240923 | 165900 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 130 | 20240923 | 165800 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 131 | 20240923 | 165700 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 132 | 20240923 | 165600 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 133 | 20240923 | 165500 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 134 | 20240923 | 165400 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 135 | 20240923 | 165300 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 136 | 20240923 | 165200 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 137 | 20240923 | 165100 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 138 | 20240923 | 165000 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 139 | 20240923 | 164900 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 140 | 20240923 | 164800 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 141 | 20240923 | 164700 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 142 | 20240923 | 164600 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 143 | 20240923 | 164500 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 144 | 20240923 | 164400 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 145 | 20240923 | 164300 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 146 | 20240923 | 164200 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 147 | 20240923 | 164100 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 148 | 20240923 | 164000 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 149 | 20240923 | 163900 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 150 | 20240923 | 163800 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 151 | 20240923 | 163700 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 152 | 20240923 | 163600 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 2892 |
| 153 | 20240923 | 163500 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 154 | 20240923 | 163400 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 155 | 20240923 | 163300 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 156 | 20240923 | 163200 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 157 | 20240923 | 163100 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 158 | 20240923 | 163000 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 159 | 20240923 | 162900 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 160 | 20240923 | 162800 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 161 | 20240923 | 162700 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 162 | 20240923 | 162600 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 163 | 20240923 | 162500 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 164 | 20240923 | 162400 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 165 | 20240923 | 162300 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 166 | 20240923 | 162200 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 167 | 20240923 | 162100 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 168 | 20240923 | 162000 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 169 | 20240923 | 161900 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 170 | 20240923 | 161800 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 171 | 20240923 | 161700 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 172 | 20240923 | 161600 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 173 | 20240923 | 161500 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 174 | 20240923 | 161400 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 175 | 20240923 | 161300 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 176 | 20240923 | 161200 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 177 | 20240923 | 161100 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 178 | 20240923 | 161000 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 179 | 20240923 | 160900 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 180 | 20240923 | 160800 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 181 | 20240923 | 160700 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 182 | 20240923 | 160600 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 2892 |
| 183 | 20240923 | 160500 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 184 | 20240923 | 160400 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 185 | 20240923 | 160300 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 186 | 20240923 | 160200 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 187 | 20240923 | 160100 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 188 | 20240923 | 160000 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 189 | 20240923 | 155900 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 190 | 20240923 | 155800 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 191 | 20240923 | 155700 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 192 | 20240923 | 155600 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 193 | 20240923 | 155500 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 194 | 20240923 | 155400 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 195 | 20240923 | 155300 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 196 | 20240923 | 155200 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 197 | 20240923 | 155100 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 198 | 20240923 | 155000 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 199 | 20240923 | 154900 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 200 | 20240923 | 154800 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 201 | 20240923 | 154700 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 202 | 20240923 | 154600 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 203 | 20240923 | 154500 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 204 | 20240923 | 154400 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 205 | 20240923 | 154300 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 206 | 20240923 | 154200 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 207 | 20240923 | 154100 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 208 | 20240923 | 154000 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 209 | 20240923 | 153900 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 210 | 20240923 | 153800 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 211 | 20240923 | 153700 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 212 | 20240923 | 153600 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 2892 |
| 213 | 20240923 | 153500 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 214 | 20240923 | 153400 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 215 | 20240923 | 153300 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 216 | 20240923 | 153200 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 217 | 20240923 | 153100 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 0 |
| 218 | 20240923 | 153000 | 12988297400 | 40350 | 40350 | 40350 | 40350 | 2892 |
| 219 | 20240923 | 152900 | 12871605200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 220 | 20240923 | 152800 | 12871605200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 221 | 20240923 | 152700 | 12871605200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 222 | 20240923 | 152600 | 12871605200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 223 | 20240923 | 152500 | 12871605200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 224 | 20240923 | 152400 | 12871605200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 225 | 20240923 | 152300 | 12871605200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 226 | 20240923 | 152200 | 12871605200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 227 | 20240923 | 152100 | 12871605200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 228 | 20240923 | 152000 | 12871605200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 229 | 20240923 | 151900 | 12871605200 | 40300 | 40400 | 40400 | 40250 | 2200 |
| 230 | 20240923 | 151800 | 12782761600 | 40400 | 40350 | 40400 | 40300 | 1721 |
| 231 | 20240923 | 151700 | 12713328350 | 40300 | 40400 | 40400 | 40250 | 871 |
| 232 | 20240923 | 151600 | 12678233150 | 40350 | 40250 | 40400 | 40200 | 2311 |
| 233 | 20240923 | 151500 | 12585148400 | 40250 | 40250 | 40250 | 40200 | 470 |
| 234 | 20240923 | 151400 | 12566231250 | 40250 | 40200 | 40250 | 40200 | 477 |
| 235 | 20240923 | 151300 | 12547053200 | 40150 | 40200 | 40200 | 40150 | 225 |
| 236 | 20240923 | 151200 | 12538008400 | 40200 | 40200 | 40250 | 40150 | 448 |
| 237 | 20240923 | 151100 | 12519994600 | 40200 | 40200 | 40200 | 40150 | 650 |
| 238 | 20240923 | 151000 | 12493867100 | 40200 | 40050 | 40200 | 40050 | 1366 |
| 239 | 20240923 | 150900 | 12439019150 | 40100 | 40150 | 40150 | 40050 | 372 |
| 240 | 20240923 | 150800 | 12424108500 | 40100 | 40100 | 40150 | 40050 | 507 |
| 241 | 20240923 | 150700 | 12403787650 | 40100 | 40100 | 40100 | 40050 | 354 |
| 242 | 20240923 | 150600 | 12389593150 | 40100 | 40100 | 40100 | 40050 | 20 |
| 243 | 20240923 | 150500 | 12388791250 | 40100 | 40100 | 40100 | 40050 | 61 |
| 244 | 20240923 | 150400 | 12386345900 | 40100 | 40000 | 40100 | 40000 | 914 |
| 245 | 20240923 | 150300 | 12349705150 | 40050 | 40100 | 40100 | 40000 | 354 |
| 246 | 20240923 | 150200 | 12335522200 | 40100 | 40100 | 40100 | 40050 | 112 |
| 247 | 20240923 | 150100 | 12331031050 | 40100 | 40100 | 40100 | 40050 | 103 |
| 248 | 20240923 | 150000 | 12326904300 | 40100 | 40100 | 40100 | 40050 | 31 |
| 249 | 20240923 | 145900 | 12325661700 | 40050 | 40150 | 40150 | 40050 | 508 |
| 250 | 20240923 | 145800 | 12305293050 | 40150 | 40100 | 40150 | 40100 | 507 |
| 251 | 20240923 | 145700 | 12284953200 | 40100 | 40100 | 40100 | 40100 | 161 |
| 252 | 20240923 | 145600 | 12278497100 | 40050 | 40100 | 40100 | 40050 | 609 |
| 253 | 20240923 | 145500 | 12254077600 | 40100 | 40050 | 40100 | 40050 | 168 |
| 254 | 20240923 | 145400 | 12247346850 | 40100 | 40100 | 40100 | 40050 | 269 |
| 255 | 20240923 | 145300 | 12236566800 | 40100 | 40100 | 40100 | 40050 | 128 |
| 256 | 20240923 | 145200 | 12231434500 | 40100 | 40000 | 40100 | 40000 | 518 |
| 257 | 20240923 | 145100 | 12210702950 | 40000 | 40050 | 40150 | 40000 | 653 |
| 258 | 20240923 | 145000 | 12184550350 | 40050 | 40150 | 40150 | 40050 | 131 |
| 259 | 20240923 | 144900 | 12179300400 | 40150 | 40100 | 40150 | 40100 | 586 |
| 260 | 20240923 | 144800 | 12155784550 | 40150 | 40100 | 40150 | 40050 | 1992 |
| 261 | 20240923 | 144700 | 12075906000 | 40000 | 40050 | 40100 | 40000 | 337 |
| 262 | 20240923 | 144600 | 12062408400 | 40000 | 40000 | 40050 | 39900 | 102 |
| 263 | 20240923 | 144500 | 12058330250 | 39900 | 39900 | 39900 | 39850 | 547 |
| 264 | 20240923 | 144400 | 12036507200 | 39900 | 40000 | 40050 | 39850 | 1053 |
| 265 | 20240923 | 144300 | 11994506200 | 40000 | 40000 | 40000 | 39900 | 895 |
| 266 | 20240923 | 144200 | 11958784650 | 40000 | 39950 | 40000 | 39900 | 1126 |
| 267 | 20240923 | 144100 | 11913844200 | 39950 | 40050 | 40050 | 39900 | 1288 |
| 268 | 20240923 | 144000 | 11862393600 | 40050 | 39900 | 40100 | 39900 | 4693 |
| 269 | 20240923 | 143900 | 11674811800 | 39850 | 39800 | 39850 | 39800 | 1282 |
| 270 | 20240923 | 143800 | 11623724800 | 39850 | 39800 | 39850 | 39800 | 85 |
| 271 | 20240923 | 143700 | 11620340950 | 39850 | 39850 | 39850 | 39800 | 175 |
| 272 | 20240923 | 143600 | 11613367250 | 39850 | 39850 | 39850 | 39800 | 47 |
| 273 | 20240923 | 143500 | 11611495150 | 39850 | 39800 | 39850 | 39750 | 165 |
| 274 | 20240923 | 143400 | 11604928100 | 39800 | 39800 | 39800 | 39750 | 65 |
| 275 | 20240923 | 143300 | 11602341850 | 39800 | 39800 | 39800 | 39750 | 88 |
| 276 | 20240923 | 143200 | 11598843150 | 39800 | 39800 | 39800 | 39750 | 53 |
| 277 | 20240923 | 143100 | 11596734450 | 39800 | 39800 | 39800 | 39750 | 28 |
| 278 | 20240923 | 143000 | 11595620150 | 39800 | 39800 | 39800 | 39650 | 159 |
| 279 | 20240923 | 142900 | 11589305950 | 39800 | 39800 | 39850 | 39800 | 227 |
| 280 | 20240923 | 142800 | 11580269300 | 39800 | 39800 | 39800 | 39750 | 149 |
| 281 | 20240923 | 142700 | 11574339200 | 39800 | 39800 | 39800 | 39750 | 142 |
| 282 | 20240923 | 142600 | 11568689850 | 39800 | 39750 | 39800 | 39750 | 200 |
| 283 | 20240923 | 142500 | 11560737150 | 39750 | 39700 | 39750 | 39700 | 270 |
| 284 | 20240923 | 142400 | 11550013650 | 39750 | 39750 | 39750 | 39700 | 167 |
| 285 | 20240923 | 142300 | 11543378850 | 39750 | 39700 | 39750 | 39700 | 549 |
| 286 | 20240923 | 142200 | 11521578050 | 39700 | 39800 | 39800 | 39650 | 1243 |
| 287 | 20240923 | 142100 | 11472220750 | 39800 | 39750 | 39800 | 39700 | 591 |
| 288 | 20240923 | 142000 | 11448738200 | 39800 | 39850 | 39850 | 39750 | 728 |
| 289 | 20240923 | 141900 | 11419791700 | 39850 | 39850 | 39850 | 39850 | 75 |
| 290 | 20240923 | 141800 | 11416802950 | 39800 | 39850 | 39850 | 39800 | 195 |
| 291 | 20240923 | 141700 | 11409035350 | 39900 | 39850 | 39900 | 39800 | 317 |
| 292 | 20240923 | 141600 | 11396408350 | 39900 | 39900 | 39900 | 39850 | 394 |
| 293 | 20240923 | 141500 | 11380693800 | 39900 | 39900 | 39900 | 39850 | 273 |
| 294 | 20240923 | 141400 | 11369802900 | 39950 | 39950 | 40000 | 39950 | 762 |
| 295 | 20240923 | 141300 | 11339357000 | 40000 | 40000 | 40000 | 39950 | 115 |
| 296 | 20240923 | 141200 | 11334758550 | 39950 | 40000 | 40050 | 39950 | 628 |
| 297 | 20240923 | 141100 | 11309636500 | 40050 | 40100 | 40100 | 40050 | 226 |
| 298 | 20240923 | 141000 | 11300583300 | 40100 | 40100 | 40100 | 40050 | 103 |
| 299 | 20240923 | 140900 | 11296453100 | 40050 | 40050 | 40100 | 40050 | 75 |
| 300 | 20240923 | 140800 | 11293448050 | 40050 | 40000 | 40100 | 39950 | 1138 |
| 301 | 20240923 | 140700 | 11247953850 | 40050 | 40050 | 40050 | 40000 | 369 |
| 302 | 20240923 | 140600 | 11233176350 | 40050 | 40000 | 40050 | 40000 | 148 |
| 303 | 20240923 | 140500 | 11227255150 | 39950 | 40100 | 40100 | 39950 | 673 |
| 304 | 20240923 | 140400 | 11200353000 | 40100 | 40050 | 40100 | 40050 | 345 |
| 305 | 20240923 | 140300 | 11186532050 | 40100 | 40050 | 40150 | 40000 | 713 |
| 306 | 20240923 | 140200 | 11157992900 | 40050 | 40150 | 40200 | 40050 | 459 |
| 307 | 20240923 | 140100 | 11139570600 | 40150 | 40150 | 40200 | 40150 | 398 |
| 308 | 20240923 | 140000 | 11123581750 | 40150 | 40150 | 40200 | 40150 | 231 |
| 309 | 20240923 | 135900 | 11114301000 | 40150 | 40150 | 40150 | 40100 | 74 |
| 310 | 20240923 | 135800 | 11111330650 | 40100 | 40150 | 40150 | 40100 | 87 |
| 311 | 20240923 | 135700 | 11107838300 | 40150 | 40150 | 40150 | 40100 | 110 |
| 312 | 20240923 | 135600 | 11103422050 | 40100 | 40100 | 40100 | 40100 | 151 |
| 313 | 20240923 | 135500 | 11097366950 | 40100 | 40000 | 40100 | 40000 | 1140 |
| 314 | 20240923 | 135400 | 11051664850 | 40050 | 40050 | 40050 | 40000 | 131 |
| 315 | 20240923 | 135300 | 11046418950 | 40000 | 40050 | 40050 | 40000 | 350 |
| 316 | 20240923 | 135200 | 11032409750 | 40050 | 40000 | 40050 | 40000 | 103 |
| 317 | 20240923 | 135100 | 11028285800 | 40050 | 40000 | 40050 | 40000 | 85 |
| 318 | 20240923 | 135000 | 11024883550 | 40000 | 40000 | 40000 | 40000 | 102 |
| 319 | 20240923 | 134900 | 11020803550 | 40000 | 40000 | 40000 | 39950 | 172 |
| 320 | 20240923 | 134800 | 11013924400 | 40000 | 39950 | 40000 | 39950 | 73 |
| 321 | 20240923 | 134700 | 11011006700 | 39950 | 40000 | 40000 | 39900 | 279 |
| 322 | 20240923 | 134600 | 10999862550 | 40000 | 40000 | 40050 | 40000 | 497 |
| 323 | 20240923 | 134500 | 10979981350 | 40000 | 39950 | 40000 | 39900 | 839 |
| 324 | 20240923 | 134400 | 10946468350 | 39950 | 39950 | 39950 | 39900 | 296 |
| 325 | 20240923 | 134300 | 10934643250 | 39950 | 39950 | 39950 | 39900 | 145 |
| 326 | 20240923 | 134200 | 10928852700 | 39900 | 39950 | 39950 | 39900 | 407 |
| 327 | 20240923 | 134100 | 10912604550 | 39950 | 40000 | 40000 | 39900 | 447 |
| 328 | 20240923 | 134000 | 10894745950 | 39950 | 40000 | 40100 | 39950 | 227 |
| 329 | 20240923 | 133900 | 10885665600 | 39950 | 40050 | 40050 | 39950 | 502 |
| 330 | 20240923 | 133800 | 10865580600 | 40050 | 40000 | 40050 | 39950 | 1218 |
| 331 | 20240923 | 133700 | 10816860250 | 40000 | 40050 | 40050 | 39950 | 180 |
| 332 | 20240923 | 133600 | 10809660600 | 40050 | 40050 | 40150 | 40000 | 1509 |
| 333 | 20240923 | 133500 | 10749173650 | 40050 | 40050 | 40150 | 40000 | 2260 |
| 334 | 20240923 | 133400 | 10658590650 | 40050 | 40000 | 40100 | 40000 | 1442 |
| 335 | 20240923 | 133300 | 10600883850 | 40000 | 39850 | 40000 | 39850 | 1187 |
| 336 | 20240923 | 133200 | 10553501350 | 39850 | 39850 | 39850 | 39800 | 198 |
| 337 | 20240923 | 133100 | 10545611200 | 39800 | 39700 | 39850 | 39700 | 1060 |
| 338 | 20240923 | 133000 | 10503452650 | 39700 | 39650 | 39700 | 39650 | 375 |
| 339 | 20240923 | 132900 | 10488577900 | 39650 | 39600 | 39650 | 39550 | 151 |
| 340 | 20240923 | 132800 | 10482593350 | 39600 | 39750 | 39750 | 39600 | 64 |
| 341 | 20240923 | 132700 | 10480057200 | 39750 | 39600 | 39750 | 39550 | 1955 |
| 342 | 20240923 | 132600 | 10402600350 | 39600 | 39550 | 39600 | 39550 | 152 |
| 343 | 20240923 | 132500 | 10396582550 | 39600 | 39700 | 39700 | 39600 | 427 |
| 344 | 20240923 | 132400 | 10379667350 | 39700 | 39700 | 39700 | 39650 | 170 |
| 345 | 20240923 | 132300 | 10372918600 | 39700 | 39700 | 39700 | 39700 | 107 |
| 346 | 20240923 | 132200 | 10368670700 | 39700 | 39650 | 39700 | 39550 | 708 |
| 347 | 20240923 | 132100 | 10340651750 | 39650 | 39600 | 39650 | 39600 | 379 |
| 348 | 20240923 | 132000 | 10325632850 | 39600 | 39600 | 39600 | 39600 | 17 |
| 349 | 20240923 | 131900 | 10324959650 | 39550 | 39550 | 39550 | 39550 | 237 |
| 350 | 20240923 | 131800 | 10315586300 | 39550 | 39550 | 39550 | 39550 | 172 |
| 351 | 20240923 | 131700 | 10308783700 | 39550 | 39550 | 39550 | 39550 | 239 |
| 352 | 20240923 | 131600 | 10299331250 | 39550 | 39600 | 39600 | 39550 | 1510 |
| 353 | 20240923 | 131500 | 10239610450 | 39600 | 39550 | 39600 | 39550 | 82 |
| 354 | 20240923 | 131400 | 10236363400 | 39600 | 39600 | 39650 | 39600 | 208 |
| 355 | 20240923 | 131300 | 10228126000 | 39600 | 39600 | 39600 | 39550 | 345 |
| 356 | 20240923 | 131200 | 10214465900 | 39600 | 39550 | 39600 | 39550 | 167 |
| 357 | 20240923 | 131100 | 10207853950 | 39600 | 39550 | 39600 | 39550 | 346 |
| 358 | 20240923 | 131000 | 10194169450 | 39500 | 39550 | 39550 | 39500 | 563 |
| 359 | 20240923 | 130900 | 10171929800 | 39550 | 39550 | 39550 | 39550 | 220 |
| 360 | 20240923 | 130800 | 10163228800 | 39550 | 39550 | 39550 | 39550 | 388 |
| 361 | 20240923 | 130700 | 10147883400 | 39600 | 39650 | 39650 | 39550 | 986 |
| 362 | 20240923 | 130600 | 10108838300 | 39650 | 39650 | 39700 | 39600 | 1200 |
| 363 | 20240923 | 130500 | 10061275500 | 39650 | 39650 | 39650 | 39650 | 68 |
| 364 | 20240923 | 130400 | 10058579300 | 39650 | 39700 | 39700 | 39650 | 42 |
| 365 | 20240923 | 130300 | 10056912000 | 39700 | 39700 | 39700 | 39700 | 85 |
| 366 | 20240923 | 130200 | 10053537500 | 39700 | 39700 | 39700 | 39700 | 632 |
| 367 | 20240923 | 130100 | 10028447100 | 39700 | 39700 | 39700 | 39700 | 2 |
| 368 | 20240923 | 130000 | 10028367700 | 39700 | 39800 | 39950 | 39700 | 807 |
| 369 | 20240923 | 125900 | 9996207550 | 39800 | 39750 | 39800 | 39750 | 340 |
| 370 | 20240923 | 125800 | 9982690000 | 39750 | 39700 | 39750 | 39700 | 29 |
| 371 | 20240923 | 125700 | 9981537800 | 39700 | 39700 | 39750 | 39700 | 301 |
| 372 | 20240923 | 125600 | 9969584500 | 39700 | 39700 | 39700 | 39650 | 58 |
| 373 | 20240923 | 125500 | 9967282900 | 39700 | 39700 | 39700 | 39700 | 263 |
| 374 | 20240923 | 125400 | 9956841800 | 39700 | 39650 | 39700 | 39650 | 64 |
| 375 | 20240923 | 125300 | 9954301150 | 39650 | 39700 | 39700 | 39650 | 65 |
| 376 | 20240923 | 125200 | 9951722150 | 39700 | 39650 | 39700 | 39650 | 511 |
| 377 | 20240923 | 125100 | 9931457750 | 39700 | 39800 | 39850 | 39700 | 2163 |
| 378 | 20240923 | 125000 | 9845521600 | 39800 | 39850 | 39850 | 39800 | 72 |
| 379 | 20240923 | 124900 | 9842653100 | 39800 | 39850 | 39900 | 39750 | 3445 |
| 380 | 20240923 | 124800 | 9705531050 | 39900 | 39900 | 39900 | 39850 | 76 |
| 381 | 20240923 | 124700 | 9702499150 | 39900 | 39900 | 39900 | 39850 | 58 |
| 382 | 20240923 | 124600 | 9700185050 | 39900 | 39850 | 39900 | 39850 | 945 |
| 383 | 20240923 | 124500 | 9662524900 | 39850 | 39850 | 39850 | 39850 | 59 |
| 384 | 20240923 | 124400 | 9660173750 | 39850 | 39850 | 39900 | 39850 | 411 |
| 385 | 20240923 | 124300 | 9643792650 | 39800 | 39850 | 39850 | 39800 | 69 |
| 386 | 20240923 | 124200 | 9641043250 | 39850 | 39850 | 39850 | 39800 | 296 |
| 387 | 20240923 | 124100 | 9629255150 | 39850 | 39800 | 39850 | 39800 | 118 |
| 388 | 20240923 | 124000 | 9624555100 | 39850 | 39800 | 39850 | 39800 | 229 |
| 389 | 20240923 | 123900 | 9615438250 | 39850 | 39900 | 39900 | 39850 | 498 |
| 390 | 20240923 | 123800 | 9595588850 | 39850 | 39900 | 39900 | 39850 | 98 |
| 391 | 20240923 | 123700 | 9591680650 | 39900 | 39850 | 39900 | 39850 | 119 |
| 392 | 20240923 | 123600 | 9586933750 | 39900 | 39900 | 39900 | 39850 | 375 |
| 393 | 20240923 | 123500 | 9571972500 | 39950 | 39900 | 39950 | 39850 | 86 |
| 394 | 20240923 | 123400 | 9568542450 | 39900 | 39850 | 39900 | 39850 | 73 |
| 395 | 20240923 | 123300 | 9565632500 | 39900 | 39900 | 39900 | 39850 | 272 |
| 396 | 20240923 | 123200 | 9554779850 | 39900 | 39900 | 39950 | 39850 | 337 |
| 397 | 20240923 | 123100 | 9541333750 | 39950 | 39950 | 39950 | 39900 | 102 |
| 398 | 20240923 | 123000 | 9537259800 | 39950 | 39900 | 39950 | 39900 | 35 |
| 399 | 20240923 | 122900 | 9535861600 | 39950 | 39850 | 39950 | 39850 | 215 |
| 400 | 20240923 | 122800 | 9527286150 | 39850 | 39900 | 39900 | 39850 | 167 |
| 401 | 20240923 | 122700 | 9520627900 | 39900 | 39900 | 39900 | 39900 | 83 |
| 402 | 20240923 | 122600 | 9517316200 | 39900 | 39950 | 39950 | 39900 | 311 |
| 403 | 20240923 | 122500 | 9504902300 | 39950 | 39950 | 39950 | 39900 | 119 |
| 404 | 20240923 | 122400 | 9500151050 | 39900 | 39950 | 39950 | 39900 | 55 |
| 405 | 20240923 | 122300 | 9497955500 | 39950 | 39950 | 40000 | 39950 | 923 |
| 406 | 20240923 | 122200 | 9461077600 | 40000 | 39850 | 40000 | 39850 | 722 |
| 407 | 20240923 | 122100 | 9432225100 | 39900 | 39850 | 39900 | 39850 | 86 |
| 408 | 20240923 | 122000 | 9428793750 | 39850 | 39900 | 39900 | 39850 | 304 |
| 409 | 20240923 | 121900 | 9416677400 | 39900 | 39950 | 39950 | 39850 | 166 |
| 410 | 20240923 | 121800 | 9410056350 | 39900 | 39850 | 39900 | 39850 | 119 |
| 411 | 20240923 | 121700 | 9405310450 | 39900 | 39900 | 39900 | 39850 | 2228 |
| 412 | 20240923 | 121600 | 9316505800 | 39950 | 40000 | 40000 | 39950 | 586 |
| 413 | 20240923 | 121500 | 9293092300 | 39950 | 39950 | 40000 | 39950 | 500 |
| 414 | 20240923 | 121400 | 9273116500 | 39950 | 39950 | 39950 | 39950 | 59 |
| 415 | 20240923 | 121300 | 9270759450 | 39950 | 40000 | 40000 | 39900 | 92 |
| 416 | 20240923 | 121200 | 9267086650 | 40000 | 39950 | 40000 | 39950 | 15 |
| 417 | 20240923 | 121100 | 9266486800 | 39950 | 40000 | 40000 | 39950 | 1663 |
| 418 | 20240923 | 121000 | 9200037700 | 40000 | 39950 | 40000 | 39950 | 46 |
| 419 | 20240923 | 120900 | 9198198500 | 39950 | 39950 | 40000 | 39900 | 1091 |
| 420 | 20240923 | 120800 | 9154583000 | 39950 | 39950 | 40000 | 39900 | 944 |
| 421 | 20240923 | 120700 | 9116886200 | 39900 | 39900 | 39950 | 39900 | 431 |
| 422 | 20240923 | 120600 | 9099687700 | 39950 | 40000 | 40000 | 39900 | 72 |
| 423 | 20240923 | 120500 | 9096810850 | 39950 | 39950 | 39950 | 39900 | 439 |
| 424 | 20240923 | 120400 | 9079274750 | 39900 | 39950 | 39950 | 39900 | 412 |
| 425 | 20240923 | 120300 | 9062815850 | 40000 | 39950 | 40000 | 39950 | 659 |
| 426 | 20240923 | 120200 | 9036470850 | 39950 | 39950 | 40000 | 39950 | 479 |
| 427 | 20240923 | 120100 | 9017330950 | 39950 | 40000 | 40000 | 39950 | 646 |
| 428 | 20240923 | 120000 | 8991496550 | 40000 | 40000 | 40000 | 40000 | 301 |
| 429 | 20240923 | 115900 | 8979456550 | 40000 | 40000 | 40000 | 40000 | 68 |
| 430 | 20240923 | 115800 | 8976736550 | 39950 | 40050 | 40050 | 39950 | 301 |
| 431 | 20240923 | 115700 | 8964697300 | 39950 | 39900 | 40100 | 39900 | 1189 |
| 432 | 20240923 | 115600 | 8917184800 | 40000 | 39950 | 40000 | 39900 | 809 |
| 433 | 20240923 | 115500 | 8884867950 | 39950 | 40000 | 40050 | 39950 | 1152 |
| 434 | 20240923 | 115400 | 8838806000 | 40050 | 40050 | 40050 | 40000 | 87 |
| 435 | 20240923 | 115300 | 8835321700 | 40050 | 40000 | 40050 | 40000 | 323 |
| 436 | 20240923 | 115200 | 8822401450 | 39950 | 40000 | 40000 | 39900 | 431 |
| 437 | 20240923 | 115100 | 8805190450 | 40000 | 40000 | 40000 | 39900 | 426 |
| 438 | 20240923 | 115000 | 8788175400 | 40000 | 40050 | 40050 | 39950 | 332 |
| 439 | 20240923 | 114900 | 8774898650 | 40000 | 40050 | 40100 | 39950 | 3445 |
| 440 | 20240923 | 114800 | 8637099950 | 40150 | 40200 | 40200 | 40100 | 378 |
| 441 | 20240923 | 114700 | 8621938700 | 40200 | 40300 | 40300 | 40150 | 528 |
| 442 | 20240923 | 114600 | 8600724000 | 40300 | 40300 | 40300 | 40300 | 105 |
| 443 | 20240923 | 114500 | 8596492500 | 40250 | 40300 | 40350 | 40250 | 993 |
| 444 | 20240923 | 114400 | 8556472400 | 40300 | 40300 | 40300 | 40250 | 619 |
| 445 | 20240923 | 114300 | 8531526800 | 40300 | 40200 | 40350 | 40200 | 590 |
| 446 | 20240923 | 114200 | 8507749300 | 40250 | 40300 | 40350 | 40250 | 268 |
| 447 | 20240923 | 114100 | 8496941450 | 40300 | 40300 | 40300 | 40300 | 88 |
| 448 | 20240923 | 114000 | 8493395050 | 40350 | 40300 | 40350 | 40250 | 461 |
| 449 | 20240923 | 113900 | 8474818550 | 40300 | 40250 | 40300 | 40250 | 266 |
| 450 | 20240923 | 113800 | 8464107050 | 40300 | 40200 | 40300 | 40150 | 1593 |
| 451 | 20240923 | 113700 | 8400059650 | 40250 | 40150 | 40250 | 40100 | 251 |
| 452 | 20240923 | 113600 | 8389968400 | 40100 | 40250 | 40300 | 40100 | 3582 |
| 453 | 20240923 | 113500 | 8246261050 | 40200 | 40300 | 40300 | 40200 | 416 |
| 454 | 20240923 | 113400 | 8229522400 | 40300 | 40300 | 40300 | 40250 | 196 |
| 455 | 20240923 | 113300 | 8221623700 | 40250 | 40300 | 40300 | 40250 | 248 |
| 456 | 20240923 | 113200 | 8211632050 | 40300 | 40300 | 40350 | 40250 | 327 |
| 457 | 20240923 | 113100 | 8198454950 | 40300 | 40300 | 40350 | 40300 | 221 |
| 458 | 20240923 | 113000 | 8189546450 | 40300 | 40250 | 40300 | 40200 | 175 |
| 459 | 20240923 | 112900 | 8182498850 | 40300 | 40250 | 40300 | 40250 | 268 |
| 460 | 20240923 | 112800 | 8171704450 | 40300 | 40250 | 40300 | 40250 | 295 |
| 461 | 20240923 | 112700 | 8159828850 | 40250 | 40350 | 40350 | 40150 | 310 |
| 462 | 20240923 | 112600 | 8147349450 | 40350 | 40350 | 40350 | 40300 | 266 |
| 463 | 20240923 | 112500 | 8136617000 | 40300 | 40400 | 40400 | 40300 | 298 |
| 464 | 20240923 | 112400 | 8124593150 | 40400 | 40350 | 40400 | 40350 | 110 |
| 465 | 20240923 | 112300 | 8120151300 | 40350 | 40350 | 40350 | 40300 | 227 |
| 466 | 20240923 | 112200 | 8110993400 | 40350 | 40300 | 40350 | 40300 | 208 |
| 467 | 20240923 | 112100 | 8102603050 | 40300 | 40250 | 40350 | 40250 | 361 |
| 468 | 20240923 | 112000 | 8088062650 | 40300 | 40300 | 40300 | 40250 | 270 |
| 469 | 20240923 | 111900 | 8077184350 | 40300 | 40300 | 40300 | 40250 | 223 |
| 470 | 20240923 | 111800 | 8068199250 | 40300 | 40250 | 40300 | 40200 | 193 |
| 471 | 20240923 | 111700 | 8060428650 | 40300 | 40200 | 40300 | 40200 | 203 |
| 472 | 20240923 | 111600 | 8052255650 | 40200 | 40300 | 40300 | 40200 | 364 |
| 473 | 20240923 | 111500 | 8037590700 | 40300 | 40250 | 40300 | 40250 | 301 |
| 474 | 20240923 | 111400 | 8025470050 | 40250 | 40250 | 40250 | 40250 | 228 |
| 475 | 20240923 | 111300 | 8016293050 | 40150 | 40200 | 40250 | 40150 | 294 |
| 476 | 20240923 | 111200 | 8004468400 | 40200 | 40250 | 40250 | 40200 | 364 |
| 477 | 20240923 | 111100 | 7989830900 | 40250 | 40150 | 40300 | 40150 | 366 |
| 478 | 20240923 | 111000 | 7975108500 | 40200 | 40300 | 40300 | 40200 | 222 |
| 479 | 20240923 | 110900 | 7966176700 | 40250 | 40200 | 40250 | 40200 | 282 |
| 480 | 20240923 | 110800 | 7954836250 | 40150 | 40150 | 40200 | 40150 | 459 |
| 481 | 20240923 | 110700 | 7936391000 | 40200 | 40350 | 40350 | 40200 | 483 |
| 482 | 20240923 | 110600 | 7916963550 | 40350 | 40300 | 40350 | 40200 | 1314 |
| 483 | 20240923 | 110500 | 7864095000 | 40300 | 40350 | 40350 | 40250 | 263 |
| 484 | 20240923 | 110400 | 7853492050 | 40250 | 40350 | 40400 | 40200 | 872 |
| 485 | 20240923 | 110300 | 7818337000 | 40350 | 40400 | 40400 | 40250 | 313 |
| 486 | 20240923 | 110200 | 7805723000 | 40300 | 40300 | 40300 | 40200 | 1877 |
| 487 | 20240923 | 110100 | 7730132000 | 40300 | 40250 | 40300 | 40200 | 222 |
| 488 | 20240923 | 110000 | 7721191450 | 40250 | 40400 | 40400 | 40250 | 524 |
| 489 | 20240923 | 105900 | 7700059550 | 40400 | 40350 | 40450 | 40350 | 329 |
| 490 | 20240923 | 105800 | 7686772250 | 40400 | 40400 | 40400 | 40350 | 159 |
| 491 | 20240923 | 105700 | 7680350150 | 40400 | 40450 | 40450 | 40350 | 510 |
| 492 | 20240923 | 105600 | 7659744050 | 40400 | 40450 | 40450 | 40300 | 302 |
| 493 | 20240923 | 105500 | 7647547200 | 40450 | 40500 | 40500 | 40400 | 493 |
| 494 | 20240923 | 105400 | 7627623550 | 40500 | 40500 | 40500 | 40450 | 344 |
| 495 | 20240923 | 105300 | 7613695550 | 40500 | 40550 | 40550 | 40350 | 456 |
| 496 | 20240923 | 105200 | 7595218300 | 40600 | 40500 | 40600 | 40200 | 1636 |
| 497 | 20240923 | 105100 | 7529128700 | 40550 | 40500 | 40550 | 40500 | 598 |
| 498 | 20240923 | 105000 | 7504887900 | 40550 | 40550 | 40550 | 40500 | 1377 |
| 499 | 20240923 | 104900 | 7449064750 | 40550 | 40550 | 40550 | 40500 | 209 |
| 500 | 20240923 | 104800 | 7440596400 | 40550 | 40550 | 40600 | 40500 | 341 |
| 501 | 20240923 | 104700 | 7426766100 | 40500 | 40450 | 40600 | 40400 | 1476 |
| 502 | 20240923 | 104600 | 7366979100 | 40450 | 40400 | 40450 | 40350 | 342 |
| 503 | 20240923 | 104500 | 7353164600 | 40400 | 40450 | 40450 | 40350 | 63 |
| 504 | 20240923 | 104400 | 7350617550 | 40400 | 40450 | 40450 | 40300 | 547 |
| 505 | 20240923 | 104300 | 7328533100 | 40450 | 40500 | 40500 | 40450 | 233 |
| 506 | 20240923 | 104200 | 7319104550 | 40500 | 40450 | 40500 | 40250 | 685 |
| 507 | 20240923 | 104100 | 7291447600 | 40450 | 40500 | 40550 | 40350 | 491 |
| 508 | 20240923 | 104000 | 7271567550 | 40500 | 40600 | 40600 | 40500 | 1067 |
| 509 | 20240923 | 103900 | 7228312550 | 40650 | 40700 | 40750 | 40650 | 471 |
| 510 | 20240923 | 103800 | 7209149500 | 40700 | 40700 | 40700 | 40650 | 90 |
| 511 | 20240923 | 103700 | 7205488400 | 40650 | 40700 | 40700 | 40650 | 406 |
| 512 | 20240923 | 103600 | 7188971150 | 40700 | 40750 | 40800 | 40700 | 776 |
| 513 | 20240923 | 103500 | 7157374450 | 40750 | 40700 | 40800 | 40700 | 594 |
| 514 | 20240923 | 103400 | 7133165400 | 40700 | 40600 | 40800 | 40600 | 4682 |
| 515 | 20240923 | 103300 | 6942543700 | 40600 | 40500 | 40600 | 40500 | 2350 |
| 516 | 20240923 | 103200 | 6847229850 | 40500 | 40550 | 40600 | 40450 | 1948 |
| 517 | 20240923 | 103100 | 6768318000 | 40550 | 40550 | 40550 | 40500 | 300 |
| 518 | 20240923 | 103000 | 6756159550 | 40550 | 40650 | 40650 | 40550 | 1484 |
| 519 | 20240923 | 102900 | 6695922800 | 40650 | 40650 | 40650 | 40600 | 210 |
| 520 | 20240923 | 102800 | 6687388200 | 40600 | 40650 | 40700 | 40600 | 460 |
| 521 | 20240923 | 102700 | 6668690700 | 40650 | 40700 | 40700 | 40600 | 469 |
| 522 | 20240923 | 102600 | 6649620350 | 40700 | 40550 | 40700 | 40550 | 3099 |
| 523 | 20240923 | 102500 | 6523722600 | 40550 | 40500 | 40600 | 40500 | 668 |
| 524 | 20240923 | 102400 | 6496637300 | 40500 | 40500 | 40550 | 40450 | 1487 |
| 525 | 20240923 | 102300 | 6436361050 | 40500 | 40450 | 40500 | 40450 | 501 |
| 526 | 20240923 | 102200 | 6416091550 | 40500 | 40600 | 40600 | 40400 | 724 |
| 527 | 20240923 | 102100 | 6386777100 | 40600 | 40450 | 40600 | 40450 | 1848 |
| 528 | 20240923 | 102000 | 6311942100 | 40450 | 40350 | 40500 | 40350 | 508 |
| 529 | 20240923 | 101900 | 6291402200 | 40350 | 40300 | 40400 | 40250 | 1845 |
| 530 | 20240923 | 101800 | 6217010550 | 40300 | 40400 | 40400 | 40300 | 615 |
| 531 | 20240923 | 101700 | 6192211600 | 40400 | 40500 | 40500 | 40400 | 1552 |
| 532 | 20240923 | 101600 | 6129432900 | 40500 | 40650 | 40650 | 40400 | 4795 |
| 533 | 20240923 | 101500 | 5934944550 | 40650 | 40500 | 40700 | 40500 | 2100 |
| 534 | 20240923 | 101400 | 5849645800 | 40500 | 40400 | 40550 | 40400 | 4705 |
| 535 | 20240923 | 101300 | 5659261800 | 40400 | 40250 | 40400 | 40250 | 4195 |
| 536 | 20240923 | 101200 | 5490022850 | 40250 | 40250 | 40300 | 40200 | 981 |
| 537 | 20240923 | 101100 | 5450535400 | 40250 | 40250 | 40300 | 40200 | 1120 |
| 538 | 20240923 | 101000 | 5405478900 | 40300 | 40250 | 40300 | 40250 | 1285 |
| 539 | 20240923 | 100900 | 5353731900 | 40250 | 40200 | 40300 | 40150 | 1927 |
| 540 | 20240923 | 100800 | 5276216550 | 40150 | 40200 | 40200 | 40150 | 193 |
| 541 | 20240923 | 100700 | 5268467200 | 40150 | 40150 | 40200 | 40150 | 28 |
| 542 | 20240923 | 100600 | 5267342900 | 40150 | 40100 | 40200 | 40100 | 1061 |
| 543 | 20240923 | 100500 | 5224769600 | 40150 | 40100 | 40150 | 40100 | 290 |
| 544 | 20240923 | 100400 | 5213136800 | 40150 | 40150 | 40250 | 40150 | 194 |
| 545 | 20240923 | 100300 | 5205340500 | 40100 | 40150 | 40300 | 40100 | 3195 |
| 546 | 20240923 | 100200 | 5076849000 | 40100 | 40150 | 40200 | 40100 | 117 |
| 547 | 20240923 | 100100 | 5072151500 | 40200 | 40100 | 40200 | 40100 | 723 |
| 548 | 20240923 | 100000 | 5043134900 | 40050 | 40100 | 40100 | 40000 | 802 |
| 549 | 20240923 | 095900 | 5011039400 | 40100 | 40150 | 40150 | 40100 | 318 |
| 550 | 20240923 | 095800 | 4998287200 | 40150 | 40150 | 40200 | 40150 | 338 |
| 551 | 20240923 | 095700 | 4984716350 | 40150 | 40150 | 40200 | 40100 | 461 |
| 552 | 20240923 | 095600 | 4966197950 | 40150 | 40100 | 40150 | 40100 | 230 |
| 553 | 20240923 | 095500 | 4956971200 | 40150 | 40100 | 40150 | 40050 | 428 |
| 554 | 20240923 | 095400 | 4939819450 | 40150 | 40250 | 40250 | 40150 | 611 |
| 555 | 20240923 | 095300 | 4915256850 | 40250 | 40100 | 40250 | 40050 | 2242 |
| 556 | 20240923 | 095200 | 4825197200 | 40100 | 40150 | 40150 | 40000 | 1911 |
| 557 | 20240923 | 095100 | 4748704000 | 40150 | 40050 | 40150 | 40050 | 1652 |
| 558 | 20240923 | 095000 | 4682435500 | 40050 | 40100 | 40100 | 40000 | 227 |
| 559 | 20240923 | 094900 | 4673343750 | 40100 | 40150 | 40150 | 40000 | 1116 |
| 560 | 20240923 | 094800 | 4628652100 | 40150 | 39900 | 40200 | 39900 | 7120 |
| 561 | 20240923 | 094700 | 4343608900 | 39750 | 39900 | 39900 | 39750 | 1306 |
| 562 | 20240923 | 094600 | 4291653750 | 39900 | 39850 | 39900 | 39850 | 786 |
| 563 | 20240923 | 094500 | 4260295250 | 39900 | 39950 | 40000 | 39750 | 1733 |
| 564 | 20240923 | 094400 | 4191141500 | 39950 | 39850 | 40000 | 39850 | 1440 |
| 565 | 20240923 | 094300 | 4133639050 | 39850 | 39800 | 39900 | 39800 | 620 |
| 566 | 20240923 | 094200 | 4108927400 | 39800 | 39800 | 39850 | 39750 | 650 |
| 567 | 20240923 | 094100 | 4083058600 | 39800 | 39900 | 39900 | 39800 | 243 |
| 568 | 20240923 | 094000 | 4073381800 | 39900 | 39800 | 39900 | 39750 | 2051 |
| 569 | 20240923 | 093900 | 3991755050 | 39800 | 39750 | 39850 | 39750 | 1761 |
| 570 | 20240923 | 093800 | 3921698150 | 39750 | 39600 | 39750 | 39550 | 1330 |
| 571 | 20240923 | 093700 | 3868916850 | 39800 | 39850 | 39850 | 39150 | 4362 |
| 572 | 20240923 | 093600 | 3696010950 | 39850 | 40050 | 40050 | 39850 | 1138 |
| 573 | 20240923 | 093500 | 3650558600 | 40100 | 40100 | 40150 | 39950 | 2561 |
| 574 | 20240923 | 093400 | 3547982850 | 40050 | 40100 | 40100 | 40000 | 2037 |
| 575 | 20240923 | 093300 | 3466404750 | 40050 | 40100 | 40150 | 40050 | 1510 |
| 576 | 20240923 | 093200 | 3405885800 | 40100 | 40050 | 40150 | 40000 | 4800 |
| 577 | 20240923 | 093100 | 3213697700 | 40000 | 40050 | 40100 | 40000 | 2542 |
| 578 | 20240923 | 093000 | 3111840900 | 40050 | 40150 | 40200 | 39950 | 2838 |
| 579 | 20240923 | 092900 | 2998022300 | 40150 | 39850 | 40200 | 39750 | 14916 |
| 580 | 20240923 | 092800 | 2401693200 | 39800 | 39450 | 39850 | 39450 | 6068 |
| 581 | 20240923 | 092700 | 2160887100 | 39550 | 39400 | 39600 | 39400 | 1371 |
| 582 | 20240923 | 092600 | 2106838250 | 39400 | 39450 | 39600 | 39350 | 1209 |
| 583 | 20240923 | 092500 | 2059118650 | 39500 | 39500 | 39500 | 39400 | 742 |
| 584 | 20240923 | 092400 | 2029861750 | 39500 | 39400 | 39550 | 39300 | 2198 |
| 585 | 20240923 | 092300 | 1943167850 | 39400 | 39450 | 39500 | 39400 | 2492 |
| 586 | 20240923 | 092200 | 1844964100 | 39450 | 39450 | 39450 | 39400 | 601 |
| 587 | 20240923 | 092100 | 1821260750 | 39450 | 39250 | 39500 | 39250 | 4443 |
| 588 | 20240923 | 092000 | 1646302500 | 39250 | 39300 | 39300 | 39150 | 706 |
| 589 | 20240923 | 091900 | 1618587000 | 39300 | 39050 | 39300 | 39000 | 4819 |
| 590 | 20240923 | 091800 | 1429563050 | 39050 | 39150 | 39150 | 39050 | 443 |
| 591 | 20240923 | 091700 | 1412234650 | 39150 | 39050 | 39200 | 39000 | 438 |
| 592 | 20240923 | 091600 | 1395128600 | 39000 | 39100 | 39200 | 39000 | 1654 |
| 593 | 20240923 | 091500 | 1330479100 | 39100 | 39100 | 39150 | 39000 | 2828 |
| 594 | 20240923 | 091400 | 1219983550 | 39100 | 39200 | 39200 | 39050 | 2968 |
| 595 | 20240923 | 091300 | 1103938900 | 39200 | 39050 | 39200 | 39050 | 1350 |
| 596 | 20240923 | 091200 | 1051144750 | 39050 | 39000 | 39050 | 39000 | 1261 |
| 597 | 20240923 | 091100 | 1001922650 | 39000 | 38950 | 39000 | 38900 | 1954 |
| 598 | 20240923 | 091000 | 925808800 | 38950 | 38950 | 39000 | 38850 | 978 |
| 599 | 20240923 | 090900 | 887749650 | 39000 | 38850 | 39000 | 38800 | 2138 |
| 600 | 20240923 | 090800 | 804580550 | 38850 | 38600 | 38850 | 38600 | 2699 |
| 601 | 20240923 | 090700 | 700045250 | 38600 | 38600 | 38650 | 38600 | 1258 |
| 602 | 20240923 | 090600 | 651446450 | 38650 | 38500 | 38700 | 38350 | 1871 |
| 603 | 20240923 | 090500 | 579185800 | 38350 | 38500 | 38600 | 38350 | 1083 |
| 604 | 20240923 | 090400 | 537467000 | 38500 | 38350 | 38550 | 38300 | 4013 |
| 605 | 20240923 | 090300 | 383541300 | 38500 | 38600 | 38600 | 38350 | 2509 |
| 606 | 20240923 | 090200 | 287217300 | 38650 | 38300 | 38650 | 38250 | 1568 |
| 607 | 20240923 | 090100 | 226874800 | 38250 | 38300 | 38350 | 38250 | 1148 |
| 608 | 20240923 | 090000 | 182912600 | 38400 | 38350 | 38400 | 38150 | 4689 |