34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 192100 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 66474 |
| 3 | 20240923 | 192000 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20240923 | 191900 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20240923 | 191800 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20240923 | 191700 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20240923 | 191600 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20240923 | 191500 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20240923 | 191400 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20240923 | 191300 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20240923 | 191200 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20240923 | 191100 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20240923 | 191000 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20240923 | 190900 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20240923 | 190800 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20240923 | 190700 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20240923 | 190600 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20240923 | 190500 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20240923 | 190400 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20240923 | 190300 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20240923 | 190200 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20240923 | 190100 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20240923 | 190000 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20240923 | 185900 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20240923 | 185800 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20240923 | 185700 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20240923 | 185600 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20240923 | 185500 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20240923 | 185400 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20240923 | 185300 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20240923 | 185200 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20240923 | 185100 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 66474 |
| 33 | 20240923 | 185000 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20240923 | 184900 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20240923 | 184800 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20240923 | 184700 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20240923 | 184600 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20240923 | 184500 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20240923 | 184400 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20240923 | 184300 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20240923 | 184200 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20240923 | 184100 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20240923 | 184000 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20240923 | 183900 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20240923 | 183800 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20240923 | 183700 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20240923 | 183600 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20240923 | 183500 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20240923 | 183400 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20240923 | 183300 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20240923 | 183200 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20240923 | 183100 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20240923 | 183000 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20240923 | 182900 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20240923 | 182800 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20240923 | 182700 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20240923 | 182600 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20240923 | 182500 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20240923 | 182400 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20240923 | 182300 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20240923 | 182200 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20240923 | 182100 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 66474 |
| 63 | 20240923 | 182000 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20240923 | 181900 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20240923 | 181800 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20240923 | 181700 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20240923 | 181600 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20240923 | 181500 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20240923 | 181400 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20240923 | 181300 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20240923 | 181200 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20240923 | 181100 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20240923 | 181000 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20240923 | 180900 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20240923 | 180800 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20240923 | 180700 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20240923 | 180600 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20240923 | 180500 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20240923 | 180400 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20240923 | 180300 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20240923 | 180200 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20240923 | 180100 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20240923 | 180000 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20240923 | 175900 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20240923 | 175800 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20240923 | 175700 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20240923 | 175600 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20240923 | 175500 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20240923 | 175400 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20240923 | 175300 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20240923 | 175200 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20240923 | 175100 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 66474 |
| 93 | 20240923 | 175000 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20240923 | 174900 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20240923 | 174800 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20240923 | 174700 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20240923 | 174600 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20240923 | 174500 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20240923 | 174400 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20240923 | 174300 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20240923 | 174200 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20240923 | 174100 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20240923 | 174000 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20240923 | 173900 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20240923 | 173800 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20240923 | 173700 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20240923 | 173600 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20240923 | 173500 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20240923 | 173400 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20240923 | 173300 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20240923 | 173200 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20240923 | 173100 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20240923 | 173000 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20240923 | 172900 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20240923 | 172800 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20240923 | 172700 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20240923 | 172600 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20240923 | 172500 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20240923 | 172400 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20240923 | 172300 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20240923 | 172200 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20240923 | 172100 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 66474 |
| 123 | 20240923 | 172000 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20240923 | 171900 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20240923 | 171800 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20240923 | 171700 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20240923 | 171600 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20240923 | 171500 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20240923 | 171400 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20240923 | 171300 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20240923 | 171200 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20240923 | 171100 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20240923 | 171000 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20240923 | 170900 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20240923 | 170800 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20240923 | 170700 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20240923 | 170600 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20240923 | 170500 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20240923 | 170400 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20240923 | 170300 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20240923 | 170200 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20240923 | 170100 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20240923 | 170000 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20240923 | 165900 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20240923 | 165800 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20240923 | 165700 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20240923 | 165600 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20240923 | 165500 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20240923 | 165400 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20240923 | 165300 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20240923 | 165200 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20240923 | 165100 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 66474 |
| 153 | 20240923 | 165000 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20240923 | 164900 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20240923 | 164800 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20240923 | 164700 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20240923 | 164600 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20240923 | 164500 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20240923 | 164400 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20240923 | 164300 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20240923 | 164200 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20240923 | 164100 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20240923 | 164000 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20240923 | 163900 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20240923 | 163800 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20240923 | 163700 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20240923 | 163600 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20240923 | 163500 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20240923 | 163400 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20240923 | 163300 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20240923 | 163200 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20240923 | 163100 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20240923 | 163000 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20240923 | 162900 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20240923 | 162800 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20240923 | 162700 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20240923 | 162600 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20240923 | 162500 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20240923 | 162400 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20240923 | 162300 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20240923 | 162200 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20240923 | 162100 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 66474 |
| 183 | 20240923 | 162000 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20240923 | 161900 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20240923 | 161800 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20240923 | 161700 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20240923 | 161600 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20240923 | 161500 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20240923 | 161400 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20240923 | 161300 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20240923 | 161200 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20240923 | 161100 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20240923 | 161000 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20240923 | 160900 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20240923 | 160800 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20240923 | 160700 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20240923 | 160600 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20240923 | 160500 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20240923 | 160400 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20240923 | 160300 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20240923 | 160200 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20240923 | 160100 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20240923 | 160000 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20240923 | 155900 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20240923 | 155800 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20240923 | 155700 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20240923 | 155600 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20240923 | 155500 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20240923 | 155400 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20240923 | 155300 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20240923 | 155200 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20240923 | 155100 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 66474 |
| 213 | 20240923 | 155000 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20240923 | 154900 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20240923 | 154800 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20240923 | 154700 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 217 | 20240923 | 154600 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20240923 | 154500 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 219 | 20240923 | 154400 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 220 | 20240923 | 154300 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 221 | 20240923 | 154200 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 222 | 20240923 | 154100 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 223 | 20240923 | 154000 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 224 | 20240923 | 153900 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 225 | 20240923 | 153800 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 226 | 20240923 | 153700 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 227 | 20240923 | 153600 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 228 | 20240923 | 153500 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 229 | 20240923 | 153400 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 230 | 20240923 | 153300 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 231 | 20240923 | 153200 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 232 | 20240923 | 153100 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 233 | 20240923 | 153000 | 92555653250 | 21400 | 21400 | 21400 | 21400 | 66474 |
| 234 | 20240923 | 152900 | 91133109650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 235 | 20240923 | 152800 | 91133109650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 236 | 20240923 | 152700 | 91133109650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 237 | 20240923 | 152600 | 91133109650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 238 | 20240923 | 152500 | 91133109650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 239 | 20240923 | 152400 | 91133109650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 240 | 20240923 | 152300 | 91133109650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 241 | 20240923 | 152200 | 91133109650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 242 | 20240923 | 152100 | 91133109650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 243 | 20240923 | 152000 | 91133109650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 244 | 20240923 | 151900 | 91133109650 | 22000 | 22000 | 22150 | 21850 | 38364 |
| 245 | 20240923 | 151800 | 90290475200 | 22000 | 21900 | 22000 | 21850 | 15621 |
| 246 | 20240923 | 151700 | 89948027650 | 21950 | 22150 | 22200 | 21750 | 48037 |
| 247 | 20240923 | 151600 | 88890440750 | 22150 | 21800 | 22150 | 21800 | 32283 |
| 248 | 20240923 | 151500 | 88180950550 | 21850 | 21750 | 21950 | 21700 | 9056 |
| 249 | 20240923 | 151400 | 87983079450 | 21750 | 21950 | 21950 | 21700 | 19791 |
| 250 | 20240923 | 151300 | 87550254500 | 21850 | 21750 | 22000 | 21650 | 26467 |
| 251 | 20240923 | 151200 | 86972258400 | 21700 | 21550 | 21750 | 21500 | 12708 |
| 252 | 20240923 | 151100 | 86696917900 | 21550 | 21750 | 21850 | 21450 | 29237 |
| 253 | 20240923 | 151000 | 86065041850 | 21750 | 21750 | 21850 | 21550 | 21531 |
| 254 | 20240923 | 150900 | 85597499850 | 21750 | 22000 | 22050 | 21400 | 33084 |
| 255 | 20240923 | 150800 | 84881500500 | 22000 | 22200 | 22200 | 21600 | 73453 |
| 256 | 20240923 | 150700 | 83262887300 | 22150 | 21400 | 22200 | 21350 | 110518 |
| 257 | 20240923 | 150600 | 80849273650 | 21400 | 21300 | 21500 | 21300 | 24092 |
| 258 | 20240923 | 150500 | 80333255600 | 21300 | 21200 | 21300 | 21150 | 9142 |
| 259 | 20240923 | 150400 | 80139060200 | 21200 | 21200 | 21200 | 21150 | 1502 |
| 260 | 20240923 | 150300 | 80107249350 | 21200 | 21250 | 21250 | 21150 | 2642 |
| 261 | 20240923 | 150200 | 80051255050 | 21250 | 21200 | 21250 | 21200 | 2715 |
| 262 | 20240923 | 150100 | 79993678900 | 21150 | 21200 | 21200 | 21150 | 3389 |
| 263 | 20240923 | 150000 | 79921890400 | 21200 | 21100 | 21200 | 21100 | 2465 |
| 264 | 20240923 | 145900 | 79869779550 | 21150 | 21200 | 21250 | 21150 | 2298 |
| 265 | 20240923 | 145800 | 79821063900 | 21200 | 21200 | 21250 | 21200 | 1936 |
| 266 | 20240923 | 145700 | 79779947200 | 21200 | 21150 | 21250 | 21150 | 3941 |
| 267 | 20240923 | 145600 | 79696371450 | 21150 | 21100 | 21150 | 21100 | 2805 |
| 268 | 20240923 | 145500 | 79637071600 | 21150 | 21150 | 21200 | 21100 | 3911 |
| 269 | 20240923 | 145400 | 79554323500 | 21150 | 21100 | 21200 | 21100 | 2936 |
| 270 | 20240923 | 145300 | 79492190300 | 21150 | 21050 | 21200 | 21050 | 8199 |
| 271 | 20240923 | 145200 | 79319147100 | 21000 | 21100 | 21100 | 21000 | 1630 |
| 272 | 20240923 | 145100 | 79284862750 | 21100 | 21050 | 21100 | 21000 | 1658 |
| 273 | 20240923 | 145000 | 79250009000 | 21000 | 21050 | 21050 | 21000 | 2082 |
| 274 | 20240923 | 144900 | 79206255500 | 21000 | 21050 | 21050 | 20950 | 6204 |
| 275 | 20240923 | 144800 | 79075991550 | 21000 | 21100 | 21100 | 20950 | 8692 |
| 276 | 20240923 | 144700 | 78893313200 | 21100 | 21100 | 21150 | 21050 | 6211 |
| 277 | 20240923 | 144600 | 78762268750 | 21100 | 21250 | 21250 | 21100 | 8216 |
| 278 | 20240923 | 144500 | 78588352300 | 21200 | 21200 | 21250 | 21200 | 1742 |
| 279 | 20240923 | 144400 | 78551416550 | 21250 | 21250 | 21250 | 21200 | 3723 |
| 280 | 20240923 | 144300 | 78472451450 | 21250 | 21250 | 21300 | 21200 | 4527 |
| 281 | 20240923 | 144200 | 78376206450 | 21200 | 21200 | 21250 | 21150 | 2569 |
| 282 | 20240923 | 144100 | 78321693200 | 21250 | 21150 | 21250 | 21150 | 4059 |
| 283 | 20240923 | 144000 | 78235499650 | 21200 | 21250 | 21250 | 21150 | 2067 |
| 284 | 20240923 | 143900 | 78191690900 | 21250 | 21300 | 21300 | 21200 | 3503 |
| 285 | 20240923 | 143800 | 78117249500 | 21300 | 21150 | 21300 | 21150 | 3191 |
| 286 | 20240923 | 143700 | 78049451000 | 21200 | 21200 | 21250 | 21200 | 3143 |
| 287 | 20240923 | 143600 | 77982782100 | 21200 | 21150 | 21200 | 21100 | 2778 |
| 288 | 20240923 | 143500 | 77924044750 | 21150 | 21000 | 21150 | 21000 | 6905 |
| 289 | 20240923 | 143400 | 77778683650 | 20950 | 21050 | 21150 | 20950 | 29532 |
| 290 | 20240923 | 143300 | 77158078900 | 21050 | 21150 | 21250 | 21050 | 16288 |
| 291 | 20240923 | 143200 | 76813818000 | 21150 | 21450 | 21500 | 21100 | 18120 |
| 292 | 20240923 | 143100 | 76429349650 | 21500 | 21350 | 21600 | 21350 | 88477 |
| 293 | 20240923 | 143000 | 74528710600 | 21400 | 21400 | 21400 | 21350 | 9140 |
| 294 | 20240923 | 142900 | 74333169800 | 21400 | 21450 | 21450 | 21400 | 14753 |
| 295 | 20240923 | 142800 | 74017215750 | 21450 | 21350 | 21450 | 21300 | 21982 |
| 296 | 20240923 | 142700 | 73547053100 | 21350 | 21300 | 21350 | 21250 | 12480 |
| 297 | 20240923 | 142600 | 73281166550 | 21250 | 21300 | 21300 | 21200 | 5578 |
| 298 | 20240923 | 142500 | 73162598400 | 21300 | 21200 | 21300 | 21150 | 21089 |
| 299 | 20240923 | 142400 | 72714977500 | 21150 | 21150 | 21200 | 21150 | 1205 |
| 300 | 20240923 | 142300 | 72689444550 | 21200 | 21100 | 21200 | 21050 | 3779 |
| 301 | 20240923 | 142200 | 72609619300 | 21150 | 21150 | 21200 | 21100 | 1817 |
| 302 | 20240923 | 142100 | 72571190450 | 21150 | 21150 | 21150 | 21100 | 1088 |
| 303 | 20240923 | 142000 | 72548209650 | 21150 | 21150 | 21150 | 21100 | 1493 |
| 304 | 20240923 | 141900 | 72516653700 | 21150 | 21200 | 21200 | 21100 | 2997 |
| 305 | 20240923 | 141800 | 72453253150 | 21200 | 21200 | 21200 | 21150 | 2708 |
| 306 | 20240923 | 141700 | 72395869550 | 21200 | 21200 | 21200 | 21150 | 1308 |
| 307 | 20240923 | 141600 | 72368153300 | 21200 | 21150 | 21200 | 21100 | 4764 |
| 308 | 20240923 | 141500 | 72267417050 | 21100 | 21050 | 21100 | 21000 | 8897 |
| 309 | 20240923 | 141400 | 72079807100 | 21000 | 21050 | 21050 | 21000 | 4745 |
| 310 | 20240923 | 141300 | 71980112500 | 21000 | 21000 | 21050 | 21000 | 1375 |
| 311 | 20240923 | 141200 | 71951211650 | 21000 | 21000 | 21050 | 21000 | 1602 |
| 312 | 20240923 | 141100 | 71917526500 | 21000 | 21000 | 21050 | 21000 | 1727 |
| 313 | 20240923 | 141000 | 71881236250 | 21000 | 21100 | 21100 | 21000 | 3617 |
| 314 | 20240923 | 140900 | 71805142750 | 21100 | 21050 | 21100 | 21050 | 2034 |
| 315 | 20240923 | 140800 | 71762251950 | 21100 | 21050 | 21100 | 21050 | 839 |
| 316 | 20240923 | 140700 | 71744563250 | 21100 | 21100 | 21100 | 21050 | 804 |
| 317 | 20240923 | 140600 | 71727617900 | 21100 | 21050 | 21100 | 21050 | 2183 |
| 318 | 20240923 | 140500 | 71681628050 | 21050 | 21050 | 21150 | 21050 | 4539 |
| 319 | 20240923 | 140400 | 71585862150 | 21100 | 21100 | 21100 | 21050 | 1110 |
| 320 | 20240923 | 140300 | 71562464450 | 21050 | 21100 | 21100 | 21050 | 1861 |
| 321 | 20240923 | 140200 | 71523225100 | 21050 | 21000 | 21050 | 21000 | 1929 |
| 322 | 20240923 | 140100 | 71482636600 | 21000 | 21000 | 21050 | 21000 | 2852 |
| 323 | 20240923 | 140000 | 71422721350 | 21000 | 21000 | 21050 | 20950 | 4524 |
| 324 | 20240923 | 135900 | 71327706350 | 21100 | 21050 | 21100 | 21000 | 2770 |
| 325 | 20240923 | 135800 | 71269479500 | 21000 | 21000 | 21050 | 21000 | 3787 |
| 326 | 20240923 | 135700 | 71189885750 | 21050 | 21050 | 21050 | 21000 | 3343 |
| 327 | 20240923 | 135600 | 71119652250 | 21050 | 21050 | 21100 | 21000 | 5742 |
| 328 | 20240923 | 135500 | 70998807850 | 21050 | 21200 | 21200 | 21050 | 4742 |
| 329 | 20240923 | 135400 | 70898661750 | 21150 | 21150 | 21200 | 21150 | 2721 |
| 330 | 20240923 | 135300 | 70841030150 | 21150 | 21200 | 21250 | 21150 | 5195 |
| 331 | 20240923 | 135200 | 70730859950 | 21250 | 21200 | 21250 | 21150 | 13032 |
| 332 | 20240923 | 135100 | 70454545050 | 21200 | 21200 | 21200 | 21150 | 3367 |
| 333 | 20240923 | 135000 | 70383172400 | 21150 | 21200 | 21200 | 21150 | 3048 |
| 334 | 20240923 | 134900 | 70318567200 | 21150 | 21150 | 21200 | 21100 | 4829 |
| 335 | 20240923 | 134800 | 70216496450 | 21100 | 21150 | 21150 | 21100 | 2007 |
| 336 | 20240923 | 134700 | 70174099150 | 21150 | 21150 | 21150 | 21100 | 3505 |
| 337 | 20240923 | 134600 | 70100016850 | 21100 | 21150 | 21150 | 21100 | 1760 |
| 338 | 20240923 | 134500 | 70062825350 | 21150 | 21100 | 21150 | 21050 | 1932 |
| 339 | 20240923 | 134400 | 70022075700 | 21150 | 21150 | 21150 | 21100 | 2240 |
| 340 | 20240923 | 134300 | 69974771950 | 21150 | 21150 | 21150 | 21050 | 4821 |
| 341 | 20240923 | 134200 | 69873047700 | 21150 | 21150 | 21150 | 21100 | 2545 |
| 342 | 20240923 | 134100 | 69819251150 | 21100 | 21150 | 21150 | 21100 | 3706 |
| 343 | 20240923 | 134000 | 69740877700 | 21150 | 21100 | 21150 | 21050 | 8016 |
| 344 | 20240923 | 133900 | 69571659150 | 21050 | 21100 | 21100 | 21050 | 975 |
| 345 | 20240923 | 133800 | 69551100400 | 21100 | 21100 | 21100 | 21050 | 1383 |
| 346 | 20240923 | 133700 | 69521927400 | 21100 | 21050 | 21100 | 21050 | 1686 |
| 347 | 20240923 | 133600 | 69486361150 | 21100 | 21050 | 21100 | 21050 | 1650 |
| 348 | 20240923 | 133500 | 69451617650 | 21050 | 21000 | 21050 | 21000 | 745 |
| 349 | 20240923 | 133400 | 69435952950 | 21050 | 21050 | 21050 | 21000 | 1780 |
| 350 | 20240923 | 133300 | 69398497250 | 21000 | 21000 | 21050 | 21000 | 969 |
| 351 | 20240923 | 133200 | 69378116300 | 21000 | 21000 | 21050 | 21000 | 2660 |
| 352 | 20240923 | 133100 | 69322206650 | 21000 | 21050 | 21050 | 21000 | 2855 |
| 353 | 20240923 | 133000 | 69262202350 | 21050 | 20950 | 21050 | 20950 | 6622 |
| 354 | 20240923 | 132900 | 69123110300 | 21000 | 21000 | 21000 | 20950 | 2165 |
| 355 | 20240923 | 132800 | 69077653650 | 20950 | 20950 | 21000 | 20950 | 928 |
| 356 | 20240923 | 132700 | 69058189550 | 20950 | 20950 | 21000 | 20950 | 597 |
| 357 | 20240923 | 132600 | 69045655550 | 20950 | 21000 | 21000 | 20950 | 609 |
| 358 | 20240923 | 132500 | 69032878450 | 20950 | 21000 | 21000 | 20950 | 2199 |
| 359 | 20240923 | 132400 | 68986732700 | 20950 | 20950 | 21000 | 20950 | 1679 |
| 360 | 20240923 | 132300 | 68951500800 | 20950 | 21000 | 21000 | 20950 | 567 |
| 361 | 20240923 | 132200 | 68939607650 | 21000 | 20950 | 21000 | 20950 | 954 |
| 362 | 20240923 | 132100 | 68919574250 | 20950 | 21000 | 21000 | 20950 | 858 |
| 363 | 20240923 | 132000 | 68901568650 | 20950 | 20950 | 21000 | 20950 | 1617 |
| 364 | 20240923 | 131900 | 68867631950 | 20950 | 21000 | 21000 | 20950 | 674 |
| 365 | 20240923 | 131800 | 68853488050 | 20950 | 21000 | 21000 | 20950 | 1204 |
| 366 | 20240923 | 131700 | 68828229500 | 20950 | 20950 | 20950 | 20900 | 1366 |
| 367 | 20240923 | 131600 | 68799615400 | 20900 | 21000 | 21000 | 20900 | 1555 |
| 368 | 20240923 | 131500 | 68767024900 | 21000 | 20950 | 21000 | 20950 | 874 |
| 369 | 20240923 | 131400 | 68748690750 | 20950 | 21000 | 21000 | 20900 | 1536 |
| 370 | 20240923 | 131300 | 68716543800 | 20900 | 21000 | 21000 | 20900 | 2883 |
| 371 | 20240923 | 131200 | 68656139300 | 20950 | 21000 | 21000 | 20950 | 1098 |
| 372 | 20240923 | 131100 | 68633091700 | 20950 | 20950 | 21000 | 20950 | 1040 |
| 373 | 20240923 | 131000 | 68611289550 | 20950 | 21000 | 21000 | 20950 | 715 |
| 374 | 20240923 | 130900 | 68596288750 | 21000 | 20950 | 21000 | 20950 | 1693 |
| 375 | 20240923 | 130800 | 68560738350 | 21000 | 20950 | 21000 | 20950 | 2375 |
| 376 | 20240923 | 130700 | 68510895850 | 20950 | 20950 | 21000 | 20950 | 1068 |
| 377 | 20240923 | 130600 | 68488501350 | 20950 | 21000 | 21000 | 20950 | 1393 |
| 378 | 20240923 | 130500 | 68459248400 | 21000 | 20900 | 21000 | 20900 | 2839 |
| 379 | 20240923 | 130400 | 68399708200 | 20900 | 20950 | 20950 | 20900 | 9689 |
| 380 | 20240923 | 130300 | 68196724300 | 20950 | 20950 | 20950 | 20900 | 1163 |
| 381 | 20240923 | 130200 | 68172360650 | 20950 | 20900 | 20950 | 20900 | 371 |
| 382 | 20240923 | 130100 | 68164594200 | 20900 | 20850 | 20900 | 20850 | 1054 |
| 383 | 20240923 | 130000 | 68142577400 | 20850 | 20900 | 20950 | 20850 | 5576 |
| 384 | 20240923 | 125900 | 68026117650 | 20950 | 21000 | 21000 | 20950 | 1657 |
| 385 | 20240923 | 125800 | 67991353950 | 21000 | 21000 | 21000 | 20950 | 2851 |
| 386 | 20240923 | 125700 | 67931493650 | 21000 | 21000 | 21000 | 20950 | 700 |
| 387 | 20240923 | 125600 | 67916799050 | 20950 | 21000 | 21000 | 20950 | 1222 |
| 388 | 20240923 | 125500 | 67891157250 | 20950 | 20950 | 21000 | 20950 | 1875 |
| 389 | 20240923 | 125400 | 67851835150 | 20950 | 21000 | 21000 | 20950 | 1670 |
| 390 | 20240923 | 125300 | 67816813300 | 21000 | 20950 | 21000 | 20900 | 696 |
| 391 | 20240923 | 125200 | 67802216550 | 20950 | 21000 | 21000 | 20950 | 732 |
| 392 | 20240923 | 125100 | 67786858700 | 20950 | 21000 | 21000 | 20950 | 1101 |
| 393 | 20240923 | 125000 | 67763760850 | 21000 | 21000 | 21000 | 20950 | 1473 |
| 394 | 20240923 | 124900 | 67732836400 | 21000 | 20950 | 21000 | 20950 | 1522 |
| 395 | 20240923 | 124800 | 67700885100 | 20950 | 20900 | 21000 | 20900 | 2318 |
| 396 | 20240923 | 124700 | 67652319400 | 20900 | 20950 | 20950 | 20900 | 1302 |
| 397 | 20240923 | 124600 | 67625073750 | 20950 | 20900 | 20950 | 20900 | 641 |
| 398 | 20240923 | 124500 | 67611649950 | 20900 | 20900 | 20900 | 20850 | 2790 |
| 399 | 20240923 | 124400 | 67553341150 | 20850 | 20850 | 20900 | 20800 | 636 |
| 400 | 20240923 | 124300 | 67540070050 | 20850 | 20850 | 20850 | 20850 | 557 |
| 401 | 20240923 | 124200 | 67528456600 | 20800 | 20850 | 20850 | 20800 | 980 |
| 402 | 20240923 | 124100 | 67508038850 | 20850 | 20850 | 20900 | 20800 | 3005 |
| 403 | 20240923 | 124000 | 67445503700 | 20850 | 20900 | 20900 | 20800 | 1097 |
| 404 | 20240923 | 123900 | 67422631450 | 20900 | 20850 | 20900 | 20800 | 1877 |
| 405 | 20240923 | 123800 | 67383535100 | 20850 | 20900 | 20900 | 20850 | 2794 |
| 406 | 20240923 | 123700 | 67325258450 | 20850 | 20850 | 20900 | 20850 | 1950 |
| 407 | 20240923 | 123600 | 67284581200 | 20850 | 20850 | 20900 | 20850 | 1240 |
| 408 | 20240923 | 123500 | 67258679900 | 20850 | 20850 | 20900 | 20850 | 922 |
| 409 | 20240923 | 123400 | 67239437850 | 20900 | 20850 | 20900 | 20850 | 935 |
| 410 | 20240923 | 123300 | 67219915650 | 20850 | 20850 | 20900 | 20850 | 1007 |
| 411 | 20240923 | 123200 | 67198886100 | 20850 | 20900 | 20900 | 20850 | 1482 |
| 412 | 20240923 | 123100 | 67167938800 | 20900 | 20850 | 20900 | 20800 | 1657 |
| 413 | 20240923 | 123000 | 67133370400 | 20850 | 20800 | 20850 | 20800 | 1030 |
| 414 | 20240923 | 122900 | 67111917950 | 20850 | 20800 | 20850 | 20800 | 1371 |
| 415 | 20240923 | 122800 | 67083382200 | 20800 | 20800 | 20850 | 20800 | 582 |
| 416 | 20240923 | 122700 | 67071267600 | 20850 | 20850 | 20850 | 20800 | 720 |
| 417 | 20240923 | 122600 | 67056261300 | 20850 | 20850 | 20850 | 20800 | 1406 |
| 418 | 20240923 | 122500 | 67026968800 | 20850 | 20850 | 20900 | 20800 | 1202 |
| 419 | 20240923 | 122400 | 67001905700 | 20900 | 20850 | 20900 | 20850 | 737 |
| 420 | 20240923 | 122300 | 66986511950 | 20900 | 20800 | 20900 | 20800 | 894 |
| 421 | 20240923 | 122200 | 66967883700 | 20800 | 20800 | 20850 | 20800 | 1291 |
| 422 | 20240923 | 122100 | 66940989500 | 20850 | 20850 | 20900 | 20850 | 1454 |
| 423 | 20240923 | 122000 | 66910653400 | 20900 | 20900 | 20900 | 20850 | 830 |
| 424 | 20240923 | 121900 | 66893313500 | 20900 | 20950 | 20950 | 20900 | 1287 |
| 425 | 20240923 | 121800 | 66866354950 | 20950 | 20900 | 20950 | 20850 | 1396 |
| 426 | 20240923 | 121700 | 66837198500 | 20850 | 20900 | 20900 | 20850 | 926 |
| 427 | 20240923 | 121600 | 66817861750 | 20900 | 20850 | 20900 | 20850 | 1869 |
| 428 | 20240923 | 121500 | 66778821850 | 20900 | 20850 | 20900 | 20850 | 1306 |
| 429 | 20240923 | 121400 | 66751532250 | 20850 | 20850 | 20900 | 20850 | 3160 |
| 430 | 20240923 | 121300 | 66685620400 | 20900 | 20850 | 20900 | 20850 | 771 |
| 431 | 20240923 | 121200 | 66669517100 | 20900 | 20850 | 20900 | 20850 | 1609 |
| 432 | 20240923 | 121100 | 66635941150 | 20850 | 20850 | 20900 | 20850 | 1157 |
| 433 | 20240923 | 121000 | 66611794350 | 20900 | 20900 | 20950 | 20850 | 806 |
| 434 | 20240923 | 120900 | 66594937950 | 20900 | 20950 | 20950 | 20850 | 1049 |
| 435 | 20240923 | 120800 | 66572995450 | 20950 | 20900 | 20950 | 20900 | 1460 |
| 436 | 20240923 | 120700 | 66542452800 | 20900 | 20900 | 20900 | 20850 | 1690 |
| 437 | 20240923 | 120600 | 66507197150 | 20900 | 20950 | 20950 | 20850 | 763 |
| 438 | 20240923 | 120500 | 66491240500 | 20950 | 20950 | 20950 | 20900 | 661 |
| 439 | 20240923 | 120400 | 66477400050 | 20900 | 20950 | 20950 | 20900 | 1618 |
| 440 | 20240923 | 120300 | 66443555950 | 20950 | 20900 | 20950 | 20850 | 919 |
| 441 | 20240923 | 120200 | 66424322250 | 20900 | 20900 | 20950 | 20850 | 1852 |
| 442 | 20240923 | 120100 | 66385616300 | 20900 | 20850 | 20950 | 20850 | 557 |
| 443 | 20240923 | 120000 | 66373978800 | 20850 | 20850 | 20950 | 20850 | 969 |
| 444 | 20240923 | 115900 | 66353749650 | 20900 | 20900 | 20900 | 20850 | 966 |
| 445 | 20240923 | 115800 | 66333562900 | 20850 | 20950 | 20950 | 20850 | 3136 |
| 446 | 20240923 | 115700 | 66268007200 | 20900 | 20900 | 21000 | 20900 | 1289 |
| 447 | 20240923 | 115600 | 66241032450 | 20950 | 20950 | 21000 | 20900 | 1359 |
| 448 | 20240923 | 115500 | 66212548350 | 21000 | 21000 | 21000 | 20950 | 1411 |
| 449 | 20240923 | 115400 | 66182975450 | 21000 | 21000 | 21000 | 20900 | 805 |
| 450 | 20240923 | 115300 | 66166095550 | 21000 | 20900 | 21000 | 20850 | 5720 |
| 451 | 20240923 | 115200 | 66046340450 | 20900 | 20850 | 20900 | 20800 | 618 |
| 452 | 20240923 | 115100 | 66033436100 | 20800 | 20850 | 20900 | 20800 | 2421 |
| 453 | 20240923 | 115000 | 65982908600 | 20900 | 20850 | 20900 | 20850 | 929 |
| 454 | 20240923 | 114900 | 65963496450 | 20800 | 20850 | 20950 | 20800 | 1582 |
| 455 | 20240923 | 114800 | 65930466750 | 20800 | 20800 | 20850 | 20750 | 2929 |
| 456 | 20240923 | 114700 | 65869546950 | 20750 | 20800 | 20800 | 20750 | 2347 |
| 457 | 20240923 | 114600 | 65820799450 | 20750 | 20850 | 20850 | 20750 | 7488 |
| 458 | 20240923 | 114500 | 65665097700 | 20850 | 20850 | 20900 | 20850 | 3098 |
| 459 | 20240923 | 114400 | 65600475150 | 20850 | 20850 | 20900 | 20850 | 4379 |
| 460 | 20240923 | 114300 | 65509133050 | 20850 | 20950 | 20950 | 20850 | 1797 |
| 461 | 20240923 | 114200 | 65471595100 | 20900 | 20950 | 20950 | 20900 | 1120 |
| 462 | 20240923 | 114100 | 65448171100 | 20900 | 20900 | 20950 | 20900 | 1381 |
| 463 | 20240923 | 114000 | 65419293450 | 20950 | 20950 | 21000 | 20850 | 5049 |
| 464 | 20240923 | 113900 | 65313765400 | 20950 | 20950 | 21050 | 20950 | 1639 |
| 465 | 20240923 | 113800 | 65279372100 | 21000 | 21050 | 21050 | 20950 | 5368 |
| 466 | 20240923 | 113700 | 65166725200 | 21050 | 21050 | 21100 | 21000 | 2060 |
| 467 | 20240923 | 113600 | 65123391750 | 21050 | 21150 | 21150 | 21050 | 4259 |
| 468 | 20240923 | 113500 | 65033636400 | 21150 | 21150 | 21150 | 21100 | 2904 |
| 469 | 20240923 | 113400 | 64972291700 | 21150 | 21200 | 21200 | 21100 | 3017 |
| 470 | 20240923 | 113300 | 64908473550 | 21200 | 21250 | 21250 | 21150 | 4262 |
| 471 | 20240923 | 113200 | 64817987400 | 21250 | 21150 | 21250 | 21100 | 6833 |
| 472 | 20240923 | 113100 | 64673142400 | 21200 | 21200 | 21200 | 21150 | 2757 |
| 473 | 20240923 | 113000 | 64614762200 | 21200 | 21200 | 21200 | 21150 | 2476 |
| 474 | 20240923 | 112900 | 64562352600 | 21150 | 21150 | 21200 | 21100 | 1863 |
| 475 | 20240923 | 112800 | 64522933700 | 21150 | 21150 | 21150 | 21100 | 1503 |
| 476 | 20240923 | 112700 | 64491152750 | 21150 | 21150 | 21150 | 21100 | 1145 |
| 477 | 20240923 | 112600 | 64466939500 | 21150 | 21150 | 21150 | 21100 | 1756 |
| 478 | 20240923 | 112500 | 64429809550 | 21150 | 21200 | 21200 | 21100 | 8961 |
| 479 | 20240923 | 112400 | 64240414200 | 21200 | 21150 | 21200 | 21100 | 4130 |
| 480 | 20240923 | 112300 | 64153065350 | 21150 | 21150 | 21150 | 21050 | 2375 |
| 481 | 20240923 | 112200 | 64102886250 | 21100 | 21100 | 21150 | 21100 | 2291 |
| 482 | 20240923 | 112100 | 64054514950 | 21100 | 21050 | 21100 | 21050 | 2174 |
| 483 | 20240923 | 112000 | 64008664150 | 21050 | 21150 | 21150 | 21050 | 1611 |
| 484 | 20240923 | 111900 | 63974683350 | 21100 | 21100 | 21150 | 21050 | 1834 |
| 485 | 20240923 | 111800 | 63935990450 | 21100 | 21150 | 21150 | 21100 | 5626 |
| 486 | 20240923 | 111700 | 63817113400 | 21150 | 21100 | 21150 | 21050 | 2207 |
| 487 | 20240923 | 111600 | 63770546000 | 21050 | 21100 | 21100 | 21050 | 1301 |
| 488 | 20240923 | 111500 | 63743130050 | 21050 | 21150 | 21150 | 21050 | 2527 |
| 489 | 20240923 | 111400 | 63689805900 | 21150 | 21100 | 21150 | 21050 | 1743 |
| 490 | 20240923 | 111300 | 63653029050 | 21100 | 21000 | 21100 | 21000 | 3754 |
| 491 | 20240923 | 111200 | 63573884650 | 21050 | 20950 | 21050 | 20950 | 4183 |
| 492 | 20240923 | 111100 | 63486043100 | 20950 | 20950 | 21000 | 20950 | 2391 |
| 493 | 20240923 | 111000 | 63435876650 | 20950 | 21000 | 21000 | 20950 | 1880 |
| 494 | 20240923 | 110900 | 63396403400 | 21000 | 20950 | 21000 | 20900 | 2605 |
| 495 | 20240923 | 110800 | 63341800250 | 20950 | 20900 | 20950 | 20900 | 4352 |
| 496 | 20240923 | 110700 | 63250816050 | 20900 | 20950 | 20950 | 20900 | 1510 |
| 497 | 20240923 | 110600 | 63219207850 | 20950 | 20900 | 20950 | 20900 | 2186 |
| 498 | 20240923 | 110500 | 63173478150 | 20950 | 20900 | 20950 | 20850 | 2259 |
| 499 | 20240923 | 110400 | 63126239050 | 20900 | 20900 | 20950 | 20900 | 3022 |
| 500 | 20240923 | 110300 | 63063051800 | 20950 | 20900 | 20950 | 20900 | 1601 |
| 501 | 20240923 | 110200 | 63029527350 | 20900 | 20900 | 20950 | 20900 | 1091 |
| 502 | 20240923 | 110100 | 63006704150 | 20950 | 20950 | 21000 | 20900 | 7143 |
| 503 | 20240923 | 110000 | 62857285100 | 20950 | 20950 | 21000 | 20950 | 1917 |
| 504 | 20240923 | 105900 | 62817059950 | 21000 | 20950 | 21050 | 20950 | 3594 |
| 505 | 20240923 | 105800 | 62741612050 | 20950 | 21000 | 21050 | 20950 | 5227 |
| 506 | 20240923 | 105700 | 62631900650 | 21000 | 21050 | 21050 | 21000 | 1437 |
| 507 | 20240923 | 105600 | 62601682400 | 21000 | 21150 | 21150 | 21000 | 5390 |
| 508 | 20240923 | 105500 | 62488308950 | 21100 | 21100 | 21150 | 21100 | 2226 |
| 509 | 20240923 | 105400 | 62441235950 | 21150 | 21100 | 21150 | 21050 | 5387 |
| 510 | 20240923 | 105300 | 62327568650 | 21100 | 21150 | 21150 | 21100 | 3544 |
| 511 | 20240923 | 105200 | 62252701900 | 21150 | 21100 | 21200 | 21100 | 11494 |
| 512 | 20240923 | 105100 | 62009724700 | 21100 | 21000 | 21100 | 21000 | 8222 |
| 513 | 20240923 | 105000 | 61836397900 | 21000 | 21000 | 21050 | 20950 | 5130 |
| 514 | 20240923 | 104900 | 61728619850 | 21000 | 21000 | 21050 | 20950 | 3664 |
| 515 | 20240923 | 104800 | 61651675700 | 21050 | 21000 | 21050 | 20900 | 5238 |
| 516 | 20240923 | 104700 | 61541657400 | 21000 | 20950 | 21000 | 20900 | 8966 |
| 517 | 20240923 | 104600 | 61353639600 | 20950 | 21000 | 21000 | 20950 | 4700 |
| 518 | 20240923 | 104500 | 61255002350 | 21000 | 20950 | 21000 | 20950 | 7960 |
| 519 | 20240923 | 104400 | 61087868000 | 20950 | 20900 | 21000 | 20900 | 9674 |
| 520 | 20240923 | 104300 | 60885139200 | 20900 | 20800 | 20900 | 20800 | 4807 |
| 521 | 20240923 | 104200 | 60785023800 | 20800 | 20800 | 20800 | 20750 | 2413 |
| 522 | 20240923 | 104100 | 60734834450 | 20800 | 20800 | 20800 | 20750 | 4358 |
| 523 | 20240923 | 104000 | 60644204250 | 20750 | 20700 | 20800 | 20700 | 8499 |
| 524 | 20240923 | 103900 | 60468059050 | 20700 | 20650 | 20700 | 20650 | 1013 |
| 525 | 20240923 | 103800 | 60447102100 | 20650 | 20700 | 20700 | 20650 | 1043 |
| 526 | 20240923 | 103700 | 60425530500 | 20650 | 20650 | 20700 | 20650 | 1950 |
| 527 | 20240923 | 103600 | 60385237850 | 20650 | 20650 | 20700 | 20600 | 4883 |
| 528 | 20240923 | 103500 | 60284385300 | 20650 | 20650 | 20700 | 20600 | 6391 |
| 529 | 20240923 | 103400 | 60152520500 | 20650 | 20700 | 20700 | 20650 | 6183 |
| 530 | 20240923 | 103300 | 60024785350 | 20700 | 20650 | 20700 | 20650 | 2678 |
| 531 | 20240923 | 103200 | 59969422800 | 20650 | 20600 | 20650 | 20600 | 1830 |
| 532 | 20240923 | 103100 | 59931678200 | 20600 | 20650 | 20700 | 20600 | 11947 |
| 533 | 20240923 | 103000 | 59685487950 | 20650 | 20650 | 20700 | 20650 | 1375 |
| 534 | 20240923 | 102900 | 59657065750 | 20700 | 20700 | 20700 | 20600 | 6789 |
| 535 | 20240923 | 102800 | 59516924300 | 20650 | 20750 | 20750 | 20650 | 4757 |
| 536 | 20240923 | 102700 | 59418650100 | 20750 | 20700 | 20800 | 20700 | 11291 |
| 537 | 20240923 | 102600 | 59184847500 | 20750 | 20800 | 20800 | 20700 | 4017 |
| 538 | 20240923 | 102500 | 59101452200 | 20750 | 20750 | 20800 | 20750 | 3683 |
| 539 | 20240923 | 102400 | 59025009050 | 20800 | 20750 | 20800 | 20700 | 16804 |
| 540 | 20240923 | 102300 | 58676298600 | 20750 | 20800 | 20850 | 20750 | 16188 |
| 541 | 20240923 | 102200 | 58339823450 | 20850 | 20850 | 20900 | 20800 | 13967 |
| 542 | 20240923 | 102100 | 58048735800 | 20850 | 20850 | 20900 | 20850 | 2727 |
| 543 | 20240923 | 102000 | 57991792000 | 20900 | 20900 | 20950 | 20850 | 3386 |
| 544 | 20240923 | 101900 | 57921107050 | 20850 | 20950 | 20950 | 20850 | 2097 |
| 545 | 20240923 | 101800 | 57877268400 | 20950 | 20950 | 20950 | 20900 | 16691 |
| 546 | 20240923 | 101700 | 57528365000 | 20950 | 21000 | 21000 | 20900 | 2700 |
| 547 | 20240923 | 101600 | 57471806650 | 20950 | 20900 | 21000 | 20900 | 10252 |
| 548 | 20240923 | 101500 | 57257152800 | 20900 | 20950 | 21000 | 20900 | 5322 |
| 549 | 20240923 | 101400 | 57145730200 | 20950 | 20950 | 21000 | 20900 | 10242 |
| 550 | 20240923 | 101300 | 56931178400 | 20950 | 21050 | 21050 | 20950 | 12052 |
| 551 | 20240923 | 101200 | 56678034950 | 21000 | 21000 | 21100 | 21000 | 5158 |
| 552 | 20240923 | 101100 | 56569538950 | 21000 | 21050 | 21050 | 21000 | 8036 |
| 553 | 20240923 | 101000 | 56400578350 | 21050 | 21050 | 21100 | 21050 | 1817 |
| 554 | 20240923 | 100900 | 56362296300 | 21050 | 21100 | 21100 | 21050 | 1954 |
| 555 | 20240923 | 100800 | 56321126850 | 21100 | 21050 | 21100 | 21050 | 5149 |
| 556 | 20240923 | 100700 | 56212624000 | 21050 | 21100 | 21150 | 21050 | 9619 |
| 557 | 20240923 | 100600 | 56009556550 | 21150 | 21100 | 21150 | 21100 | 5007 |
| 558 | 20240923 | 100500 | 55903892700 | 21100 | 21100 | 21150 | 21100 | 3779 |
| 559 | 20240923 | 100400 | 55824141000 | 21100 | 21050 | 21200 | 21050 | 7318 |
| 560 | 20240923 | 100300 | 55669572850 | 21050 | 21050 | 21150 | 21050 | 3879 |
| 561 | 20240923 | 100200 | 55587725300 | 21100 | 21150 | 21200 | 21050 | 4981 |
| 562 | 20240923 | 100100 | 55482499150 | 21150 | 21050 | 21200 | 21000 | 9197 |
| 563 | 20240923 | 100000 | 55288457750 | 21050 | 21050 | 21100 | 21000 | 17407 |
| 564 | 20240923 | 095900 | 54922557350 | 21050 | 21200 | 21200 | 21050 | 20699 |
| 565 | 20240923 | 095800 | 54485169350 | 21200 | 21200 | 21250 | 21150 | 12524 |
| 566 | 20240923 | 095700 | 54219535450 | 21200 | 21250 | 21350 | 21100 | 19317 |
| 567 | 20240923 | 095600 | 53809163850 | 21250 | 21300 | 21450 | 21200 | 74822 |
| 568 | 20240923 | 095500 | 52209976400 | 21300 | 21150 | 21300 | 21050 | 46053 |
| 569 | 20240923 | 095400 | 51234424200 | 21150 | 21100 | 21200 | 21050 | 18077 |
| 570 | 20240923 | 095300 | 50852266600 | 21100 | 21000 | 21100 | 21000 | 17750 |
| 571 | 20240923 | 095200 | 50479185650 | 21000 | 20900 | 21000 | 20900 | 8136 |
| 572 | 20240923 | 095100 | 50308926400 | 20900 | 21000 | 21000 | 20900 | 2558 |
| 573 | 20240923 | 095000 | 50255341700 | 20950 | 20950 | 21000 | 20900 | 10479 |
| 574 | 20240923 | 094900 | 50035574800 | 20900 | 21000 | 21000 | 20900 | 5047 |
| 575 | 20240923 | 094800 | 49929828900 | 21000 | 20850 | 21000 | 20800 | 8069 |
| 576 | 20240923 | 094700 | 49761124500 | 20850 | 20850 | 20850 | 20800 | 2716 |
| 577 | 20240923 | 094600 | 49704588500 | 20850 | 20950 | 20950 | 20850 | 7352 |
| 578 | 20240923 | 094500 | 49551124000 | 20950 | 20950 | 21000 | 20900 | 7133 |
| 579 | 20240923 | 094400 | 49401628900 | 20950 | 21050 | 21050 | 20900 | 6915 |
| 580 | 20240923 | 094300 | 49256584400 | 21050 | 20950 | 21050 | 20900 | 17310 |
| 581 | 20240923 | 094200 | 48893364200 | 21000 | 20800 | 21000 | 20800 | 24782 |
| 582 | 20240923 | 094100 | 48374903650 | 20800 | 20800 | 20850 | 20750 | 11426 |
| 583 | 20240923 | 094000 | 48137321200 | 20750 | 20750 | 20850 | 20700 | 13613 |
| 584 | 20240923 | 093900 | 47854514400 | 20700 | 20700 | 20750 | 20700 | 4508 |
| 585 | 20240923 | 093800 | 47761059200 | 20750 | 20700 | 20750 | 20700 | 4962 |
| 586 | 20240923 | 093700 | 47658198900 | 20750 | 20800 | 20800 | 20700 | 8659 |
| 587 | 20240923 | 093600 | 47478521650 | 20750 | 20750 | 20800 | 20750 | 4808 |
| 588 | 20240923 | 093500 | 47378647500 | 20750 | 20750 | 20800 | 20750 | 4145 |
| 589 | 20240923 | 093400 | 47292601950 | 20800 | 20750 | 20800 | 20700 | 10326 |
| 590 | 20240923 | 093300 | 47077960250 | 20750 | 20600 | 20800 | 20550 | 18427 |
| 591 | 20240923 | 093200 | 46696745900 | 20550 | 20600 | 20650 | 20550 | 3718 |
| 592 | 20240923 | 093100 | 46620169650 | 20550 | 20600 | 20700 | 20550 | 7019 |
| 593 | 20240923 | 093000 | 46475499050 | 20650 | 20600 | 20750 | 20550 | 26202 |
| 594 | 20240923 | 092900 | 45935140100 | 20550 | 20650 | 20650 | 20550 | 10438 |
| 595 | 20240923 | 092800 | 45720290900 | 20650 | 20600 | 20700 | 20550 | 15340 |
| 596 | 20240923 | 092700 | 45404042250 | 20550 | 20550 | 20600 | 20500 | 6842 |
| 597 | 20240923 | 092600 | 45263342200 | 20500 | 20550 | 20650 | 20500 | 39042 |
| 598 | 20240923 | 092500 | 44460462700 | 20550 | 20600 | 20600 | 20500 | 13009 |
| 599 | 20240923 | 092400 | 44193120800 | 20550 | 20650 | 20650 | 20500 | 29767 |
| 600 | 20240923 | 092300 | 43580689500 | 20650 | 20550 | 20650 | 20500 | 22494 |
| 601 | 20240923 | 092200 | 43117520200 | 20500 | 20700 | 20750 | 20500 | 13490 |
| 602 | 20240923 | 092100 | 42839314550 | 20700 | 20700 | 20750 | 20550 | 16654 |
| 603 | 20240923 | 092000 | 42495393450 | 20750 | 20650 | 20800 | 20600 | 22915 |
| 604 | 20240923 | 091900 | 42022351850 | 20600 | 20950 | 21000 | 20600 | 50290 |
| 605 | 20240923 | 091800 | 40978508350 | 20950 | 20950 | 21000 | 20850 | 8617 |
| 606 | 20240923 | 091700 | 40798238150 | 20950 | 21000 | 21100 | 20850 | 51318 |
| 607 | 20240923 | 091600 | 39723296250 | 20950 | 21050 | 21200 | 20900 | 29775 |
| 608 | 20240923 | 091500 | 39097666250 | 21050 | 21250 | 21300 | 20950 | 32156 |
| 609 | 20240923 | 091400 | 38420196300 | 21300 | 21250 | 21500 | 21200 | 94522 |
| 610 | 20240923 | 091300 | 36400820600 | 21250 | 20950 | 21300 | 20900 | 73091 |
| 611 | 20240923 | 091200 | 34856215800 | 20900 | 20900 | 21000 | 20750 | 23801 |
| 612 | 20240923 | 091100 | 34358590250 | 20900 | 20950 | 21150 | 20650 | 62026 |
| 613 | 20240923 | 091000 | 33059827750 | 21000 | 20900 | 21000 | 20800 | 30737 |
| 614 | 20240923 | 090900 | 32416820550 | 20900 | 20750 | 20900 | 20600 | 24436 |
| 615 | 20240923 | 090800 | 31910481700 | 20700 | 20700 | 20900 | 20600 | 47889 |
| 616 | 20240923 | 090700 | 30915645500 | 20750 | 20800 | 20800 | 20550 | 35017 |
| 617 | 20240923 | 090600 | 30191023000 | 20800 | 20800 | 20950 | 20450 | 63826 |
| 618 | 20240923 | 090500 | 28872491750 | 20750 | 20900 | 20950 | 20500 | 90290 |
| 619 | 20240923 | 090400 | 27004841650 | 20900 | 20850 | 21050 | 20750 | 39361 |
| 620 | 20240923 | 090300 | 26181708900 | 20950 | 20950 | 21200 | 20800 | 88431 |
| 621 | 20240923 | 090200 | 24326383900 | 21000 | 21000 | 21050 | 20300 | 158249 |
| 622 | 20240923 | 090100 | 21046661200 | 21000 | 21150 | 21500 | 21000 | 239501 |
| 623 | 20240923 | 090000 | 15979325150 | 21100 | 21150 | 21500 | 21100 | 754398 |