34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 192000 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 13132 |
| 3 | 20240924 | 191900 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 4 | 20240924 | 191800 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 5 | 20240924 | 191700 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 6 | 20240924 | 191600 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 7 | 20240924 | 191500 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 8 | 20240924 | 191400 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 9 | 20240924 | 191300 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 10 | 20240924 | 191200 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 11 | 20240924 | 191100 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 12 | 20240924 | 191000 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 13 | 20240924 | 190900 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 14 | 20240924 | 190800 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 15 | 20240924 | 190700 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 16 | 20240924 | 190600 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 17 | 20240924 | 190500 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 18 | 20240924 | 190400 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 19 | 20240924 | 190300 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 20 | 20240924 | 190200 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 21 | 20240924 | 190100 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 22 | 20240924 | 190000 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 23 | 20240924 | 185900 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 24 | 20240924 | 185800 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 25 | 20240924 | 185700 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 26 | 20240924 | 185600 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 27 | 20240924 | 185500 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 28 | 20240924 | 185400 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 29 | 20240924 | 185300 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 30 | 20240924 | 185200 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 31 | 20240924 | 185100 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 32 | 20240924 | 185000 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 13132 |
| 33 | 20240924 | 184900 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 34 | 20240924 | 184800 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 35 | 20240924 | 184700 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 36 | 20240924 | 184600 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 37 | 20240924 | 184500 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 38 | 20240924 | 184400 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 39 | 20240924 | 184300 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 40 | 20240924 | 184200 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 41 | 20240924 | 184100 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 42 | 20240924 | 184000 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 43 | 20240924 | 183900 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 44 | 20240924 | 183800 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 45 | 20240924 | 183700 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 46 | 20240924 | 183600 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 47 | 20240924 | 183500 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 48 | 20240924 | 183400 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 49 | 20240924 | 183300 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 50 | 20240924 | 183200 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 51 | 20240924 | 183100 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 52 | 20240924 | 183000 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 53 | 20240924 | 182900 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 54 | 20240924 | 182800 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 55 | 20240924 | 182700 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 56 | 20240924 | 182600 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 57 | 20240924 | 182500 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 58 | 20240924 | 182400 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 59 | 20240924 | 182300 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 60 | 20240924 | 182200 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 61 | 20240924 | 182100 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 62 | 20240924 | 182000 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 13132 |
| 63 | 20240924 | 181900 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 64 | 20240924 | 181800 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 65 | 20240924 | 181700 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 66 | 20240924 | 181600 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 67 | 20240924 | 181500 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 68 | 20240924 | 181400 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 69 | 20240924 | 181300 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 70 | 20240924 | 181200 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 71 | 20240924 | 181100 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 72 | 20240924 | 181000 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 73 | 20240924 | 180900 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 74 | 20240924 | 180800 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 75 | 20240924 | 180700 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 76 | 20240924 | 180600 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 77 | 20240924 | 180500 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 78 | 20240924 | 180400 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 79 | 20240924 | 180300 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 80 | 20240924 | 180200 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 81 | 20240924 | 180100 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 82 | 20240924 | 180000 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 83 | 20240924 | 175900 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 84 | 20240924 | 175800 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 85 | 20240924 | 175700 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 86 | 20240924 | 175600 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 87 | 20240924 | 175500 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 88 | 20240924 | 175400 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 89 | 20240924 | 175300 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 90 | 20240924 | 175200 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 91 | 20240924 | 175100 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 92 | 20240924 | 175000 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 13132 |
| 93 | 20240924 | 174900 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 94 | 20240924 | 174800 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 95 | 20240924 | 174700 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 96 | 20240924 | 174600 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 97 | 20240924 | 174500 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 98 | 20240924 | 174400 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 99 | 20240924 | 174300 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 100 | 20240924 | 174200 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 101 | 20240924 | 174100 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 102 | 20240924 | 174000 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 103 | 20240924 | 173900 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 104 | 20240924 | 173800 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 105 | 20240924 | 173700 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 106 | 20240924 | 173600 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 107 | 20240924 | 173500 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 108 | 20240924 | 173400 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 109 | 20240924 | 173300 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 110 | 20240924 | 173200 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 111 | 20240924 | 173100 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 112 | 20240924 | 173000 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 113 | 20240924 | 172900 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 114 | 20240924 | 172800 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 115 | 20240924 | 172700 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 116 | 20240924 | 172600 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 117 | 20240924 | 172500 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 118 | 20240924 | 172400 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 119 | 20240924 | 172300 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 120 | 20240924 | 172200 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 121 | 20240924 | 172100 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 122 | 20240924 | 172000 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 13132 |
| 123 | 20240924 | 171900 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 124 | 20240924 | 171800 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 125 | 20240924 | 171700 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 126 | 20240924 | 171600 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 127 | 20240924 | 171500 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 128 | 20240924 | 171400 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 129 | 20240924 | 171300 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 130 | 20240924 | 171200 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 131 | 20240924 | 171100 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 132 | 20240924 | 171000 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 133 | 20240924 | 170900 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 134 | 20240924 | 170800 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 135 | 20240924 | 170700 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 136 | 20240924 | 170600 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 137 | 20240924 | 170500 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 138 | 20240924 | 170400 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 139 | 20240924 | 170300 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 140 | 20240924 | 170200 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 141 | 20240924 | 170100 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 142 | 20240924 | 170000 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 143 | 20240924 | 165900 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 144 | 20240924 | 165800 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 145 | 20240924 | 165700 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 146 | 20240924 | 165600 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 147 | 20240924 | 165500 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 148 | 20240924 | 165400 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 149 | 20240924 | 165300 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 150 | 20240924 | 165200 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 151 | 20240924 | 165100 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 152 | 20240924 | 165000 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 13132 |
| 153 | 20240924 | 164900 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 154 | 20240924 | 164800 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 155 | 20240924 | 164700 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 156 | 20240924 | 164600 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 157 | 20240924 | 164500 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 158 | 20240924 | 164400 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 159 | 20240924 | 164300 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 160 | 20240924 | 164200 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 161 | 20240924 | 164100 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 162 | 20240924 | 164000 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 163 | 20240924 | 163900 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 164 | 20240924 | 163800 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 165 | 20240924 | 163700 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 166 | 20240924 | 163600 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 167 | 20240924 | 163500 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 168 | 20240924 | 163400 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 169 | 20240924 | 163300 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 170 | 20240924 | 163200 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 171 | 20240924 | 163100 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 172 | 20240924 | 163000 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 173 | 20240924 | 162900 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 174 | 20240924 | 162800 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 175 | 20240924 | 162700 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 176 | 20240924 | 162600 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 177 | 20240924 | 162500 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 178 | 20240924 | 162400 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 179 | 20240924 | 162300 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 180 | 20240924 | 162200 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 181 | 20240924 | 162100 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 182 | 20240924 | 162000 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 13132 |
| 183 | 20240924 | 161900 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 184 | 20240924 | 161800 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 185 | 20240924 | 161700 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 186 | 20240924 | 161600 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 187 | 20240924 | 161500 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 188 | 20240924 | 161400 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 189 | 20240924 | 161300 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 190 | 20240924 | 161200 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 191 | 20240924 | 161100 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 192 | 20240924 | 161000 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 193 | 20240924 | 160900 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 194 | 20240924 | 160800 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 195 | 20240924 | 160700 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 196 | 20240924 | 160600 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 197 | 20240924 | 160500 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 198 | 20240924 | 160400 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 199 | 20240924 | 160300 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 200 | 20240924 | 160200 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 201 | 20240924 | 160100 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 202 | 20240924 | 160000 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 203 | 20240924 | 155900 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 204 | 20240924 | 155800 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 205 | 20240924 | 155700 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 206 | 20240924 | 155600 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 207 | 20240924 | 155500 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 208 | 20240924 | 155400 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 209 | 20240924 | 155300 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 210 | 20240924 | 155200 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 211 | 20240924 | 155100 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 212 | 20240924 | 155000 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 13132 |
| 213 | 20240924 | 154900 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 214 | 20240924 | 154800 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 215 | 20240924 | 154700 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 216 | 20240924 | 154600 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 217 | 20240924 | 154500 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 218 | 20240924 | 154400 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 219 | 20240924 | 154300 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 220 | 20240924 | 154200 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 221 | 20240924 | 154100 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 222 | 20240924 | 154000 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 223 | 20240924 | 153900 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 224 | 20240924 | 153800 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 225 | 20240924 | 153700 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 226 | 20240924 | 153600 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 227 | 20240924 | 153500 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 228 | 20240924 | 153400 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 229 | 20240924 | 153300 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 230 | 20240924 | 153200 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 231 | 20240924 | 153100 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 232 | 20240924 | 153000 | 22123368150 | 21250 | 21250 | 21250 | 21250 | 13132 |
| 233 | 20240924 | 152900 | 21844313150 | 21400 | 21400 | 21400 | 21400 | 0 |
| 234 | 20240924 | 152800 | 21844313150 | 21400 | 21400 | 21400 | 21400 | 0 |
| 235 | 20240924 | 152700 | 21844313150 | 21400 | 21400 | 21400 | 21400 | 0 |
| 236 | 20240924 | 152600 | 21844313150 | 21400 | 21400 | 21400 | 21400 | 0 |
| 237 | 20240924 | 152500 | 21844313150 | 21400 | 21400 | 21400 | 21400 | 0 |
| 238 | 20240924 | 152400 | 21844313150 | 21400 | 21400 | 21400 | 21400 | 0 |
| 239 | 20240924 | 152300 | 21844313150 | 21400 | 21400 | 21400 | 21400 | 0 |
| 240 | 20240924 | 152200 | 21844313150 | 21400 | 21400 | 21400 | 21400 | 0 |
| 241 | 20240924 | 152100 | 21844313150 | 21400 | 21400 | 21400 | 21400 | 0 |
| 242 | 20240924 | 152000 | 21844313150 | 21400 | 21400 | 21400 | 21400 | 0 |
| 243 | 20240924 | 151900 | 21844313150 | 21400 | 21350 | 21400 | 21350 | 3548 |
| 244 | 20240924 | 151800 | 21768520250 | 21400 | 21350 | 21400 | 21350 | 942 |
| 245 | 20240924 | 151700 | 21748386300 | 21400 | 21350 | 21400 | 21350 | 670 |
| 246 | 20240924 | 151600 | 21734061550 | 21350 | 21350 | 21400 | 21350 | 1649 |
| 247 | 20240924 | 151500 | 21698819900 | 21350 | 21350 | 21400 | 21300 | 2129 |
| 248 | 20240924 | 151400 | 21653343500 | 21400 | 21350 | 21400 | 21300 | 581 |
| 249 | 20240924 | 151300 | 21640948150 | 21350 | 21450 | 21450 | 21350 | 652 |
| 250 | 20240924 | 151200 | 21627018800 | 21350 | 21500 | 21500 | 21350 | 2605 |
| 251 | 20240924 | 151100 | 21571278600 | 21450 | 21500 | 21500 | 21400 | 1954 |
| 252 | 20240924 | 151000 | 21529369300 | 21450 | 21500 | 21550 | 21450 | 2777 |
| 253 | 20240924 | 150900 | 21469741400 | 21500 | 21500 | 21600 | 21500 | 4137 |
| 254 | 20240924 | 150800 | 21380575500 | 21550 | 21550 | 21600 | 21500 | 3198 |
| 255 | 20240924 | 150700 | 21311647850 | 21600 | 21500 | 21600 | 21500 | 2802 |
| 256 | 20240924 | 150600 | 21251248950 | 21550 | 21500 | 21550 | 21500 | 2801 |
| 257 | 20240924 | 150500 | 21190950050 | 21500 | 21450 | 21550 | 21400 | 2356 |
| 258 | 20240924 | 150400 | 21140337700 | 21550 | 21550 | 21550 | 21450 | 1740 |
| 259 | 20240924 | 150300 | 21102884900 | 21550 | 21450 | 21550 | 21450 | 4452 |
| 260 | 20240924 | 150200 | 21007060800 | 21500 | 21500 | 21500 | 21450 | 600 |
| 261 | 20240924 | 150100 | 20994160850 | 21500 | 21500 | 21500 | 21450 | 907 |
| 262 | 20240924 | 150000 | 20974678750 | 21450 | 21500 | 21550 | 21400 | 3650 |
| 263 | 20240924 | 145900 | 20896076000 | 21400 | 21500 | 21500 | 21400 | 1036 |
| 264 | 20240924 | 145800 | 20873850500 | 21500 | 21400 | 21550 | 21400 | 2150 |
| 265 | 20240924 | 145700 | 20827655000 | 21450 | 21450 | 21500 | 21450 | 2837 |
| 266 | 20240924 | 145600 | 20766694850 | 21450 | 21400 | 21450 | 21400 | 2196 |
| 267 | 20240924 | 145500 | 20719618000 | 21400 | 21400 | 21450 | 21400 | 1083 |
| 268 | 20240924 | 145400 | 20696414450 | 21450 | 21350 | 21450 | 21350 | 3512 |
| 269 | 20240924 | 145300 | 20621302800 | 21300 | 21300 | 21300 | 21250 | 3915 |
| 270 | 20240924 | 145200 | 20538082850 | 21250 | 21300 | 21300 | 21250 | 594 |
| 271 | 20240924 | 145100 | 20525446600 | 21250 | 21250 | 21300 | 21250 | 632 |
| 272 | 20240924 | 145000 | 20512003400 | 21250 | 21250 | 21300 | 21250 | 328 |
| 273 | 20240924 | 144900 | 20505033350 | 21250 | 21300 | 21300 | 21250 | 1464 |
| 274 | 20240924 | 144800 | 20473898250 | 21300 | 21300 | 21300 | 21250 | 1303 |
| 275 | 20240924 | 144700 | 20446170550 | 21350 | 21250 | 21350 | 21250 | 3513 |
| 276 | 20240924 | 144600 | 20371478550 | 21200 | 21200 | 21250 | 21200 | 997 |
| 277 | 20240924 | 144500 | 20350294250 | 21250 | 21250 | 21250 | 21200 | 1993 |
| 278 | 20240924 | 144400 | 20308027300 | 21250 | 21250 | 21300 | 21250 | 1723 |
| 279 | 20240924 | 144300 | 20271399250 | 21250 | 21350 | 21350 | 21250 | 768 |
| 280 | 20240924 | 144200 | 20255050200 | 21300 | 21300 | 21300 | 21250 | 583 |
| 281 | 20240924 | 144100 | 20242636450 | 21300 | 21300 | 21300 | 21250 | 308 |
| 282 | 20240924 | 144000 | 20236079650 | 21350 | 21250 | 21350 | 21250 | 989 |
| 283 | 20240924 | 143900 | 20215018050 | 21250 | 21350 | 21350 | 21250 | 880 |
| 284 | 20240924 | 143800 | 20196293700 | 21350 | 21300 | 21350 | 21250 | 246 |
| 285 | 20240924 | 143700 | 20191052150 | 21250 | 21250 | 21250 | 21200 | 230 |
| 286 | 20240924 | 143600 | 20186172150 | 21250 | 21300 | 21350 | 21250 | 1140 |
| 287 | 20240924 | 143500 | 20161879800 | 21250 | 21250 | 21300 | 21250 | 848 |
| 288 | 20240924 | 143400 | 20143848700 | 21250 | 21250 | 21300 | 21250 | 374 |
| 289 | 20240924 | 143300 | 20135900050 | 21300 | 21250 | 21300 | 21200 | 848 |
| 290 | 20240924 | 143200 | 20117880950 | 21250 | 21250 | 21250 | 21250 | 1099 |
| 291 | 20240924 | 143100 | 20094527200 | 21250 | 21300 | 21300 | 21250 | 1064 |
| 292 | 20240924 | 143000 | 20071903650 | 21250 | 21300 | 21300 | 21250 | 923 |
| 293 | 20240924 | 142900 | 20052264850 | 21300 | 21300 | 21300 | 21300 | 2049 |
| 294 | 20240924 | 142800 | 20008621150 | 21300 | 21300 | 21300 | 21300 | 408 |
| 295 | 20240924 | 142700 | 19999930750 | 21300 | 21350 | 21350 | 21300 | 1296 |
| 296 | 20240924 | 142600 | 19972314950 | 21350 | 21350 | 21400 | 21350 | 591 |
| 297 | 20240924 | 142500 | 19959682650 | 21350 | 21350 | 21350 | 21350 | 495 |
| 298 | 20240924 | 142400 | 19949114400 | 21350 | 21350 | 21400 | 21350 | 376 |
| 299 | 20240924 | 142300 | 19941086400 | 21400 | 21350 | 21400 | 21350 | 438 |
| 300 | 20240924 | 142200 | 19931732050 | 21350 | 21350 | 21400 | 21350 | 376 |
| 301 | 20240924 | 142100 | 19923703950 | 21350 | 21350 | 21400 | 21350 | 487 |
| 302 | 20240924 | 142000 | 19913304450 | 21350 | 21350 | 21400 | 21350 | 1036 |
| 303 | 20240924 | 141900 | 19891173050 | 21400 | 21400 | 21400 | 21350 | 966 |
| 304 | 20240924 | 141800 | 19870509950 | 21350 | 21350 | 21450 | 21300 | 751 |
| 305 | 20240924 | 141700 | 19854473950 | 21350 | 21350 | 21450 | 21350 | 1011 |
| 306 | 20240924 | 141600 | 19832851800 | 21300 | 21300 | 21350 | 21300 | 6230 |
| 307 | 20240924 | 141500 | 19700147750 | 21250 | 21200 | 21250 | 21200 | 1223 |
| 308 | 20240924 | 141400 | 19674196850 | 21200 | 21250 | 21300 | 21200 | 1366 |
| 309 | 20240924 | 141300 | 19645154500 | 21200 | 21300 | 21300 | 21200 | 1530 |
| 310 | 20240924 | 141200 | 19612676250 | 21300 | 21250 | 21350 | 21250 | 1563 |
| 311 | 20240924 | 141100 | 19579447450 | 21200 | 21400 | 21400 | 21200 | 6133 |
| 312 | 20240924 | 141000 | 19448887600 | 21400 | 21400 | 21400 | 21350 | 1924 |
| 313 | 20240924 | 140900 | 19407797300 | 21400 | 21450 | 21500 | 21400 | 1904 |
| 314 | 20240924 | 140800 | 19366971800 | 21450 | 21550 | 21550 | 21450 | 2289 |
| 315 | 20240924 | 140700 | 19317749450 | 21550 | 21550 | 21600 | 21550 | 956 |
| 316 | 20240924 | 140600 | 19297144500 | 21550 | 21550 | 21600 | 21550 | 532 |
| 317 | 20240924 | 140500 | 19285674250 | 21550 | 21550 | 21600 | 21550 | 2076 |
| 318 | 20240924 | 140400 | 19240933900 | 21550 | 21550 | 21650 | 21550 | 3754 |
| 319 | 20240924 | 140300 | 19159834500 | 21550 | 21500 | 21600 | 21500 | 852 |
| 320 | 20240924 | 140200 | 19141472600 | 21500 | 21450 | 21500 | 21400 | 829 |
| 321 | 20240924 | 140100 | 19123686900 | 21400 | 21400 | 21400 | 21350 | 1263 |
| 322 | 20240924 | 140000 | 19096665400 | 21400 | 21400 | 21400 | 21350 | 2254 |
| 323 | 20240924 | 135900 | 19048438000 | 21350 | 21400 | 21400 | 21350 | 1799 |
| 324 | 20240924 | 135800 | 19009965000 | 21400 | 21400 | 21400 | 21350 | 979 |
| 325 | 20240924 | 135700 | 18989018800 | 21400 | 21550 | 21550 | 21400 | 1409 |
| 326 | 20240924 | 135600 | 18958830150 | 21500 | 21450 | 21500 | 21450 | 1916 |
| 327 | 20240924 | 135500 | 18917690500 | 21500 | 21500 | 21500 | 21450 | 645 |
| 328 | 20240924 | 135400 | 18903839700 | 21500 | 21500 | 21550 | 21500 | 1500 |
| 329 | 20240924 | 135300 | 18871575200 | 21450 | 21400 | 21500 | 21400 | 2130 |
| 330 | 20240924 | 135200 | 18825908600 | 21400 | 21400 | 21450 | 21300 | 2687 |
| 331 | 20240924 | 135100 | 18768447800 | 21450 | 21600 | 21600 | 21400 | 19582 |
| 332 | 20240924 | 135000 | 18346251200 | 21600 | 21650 | 21650 | 21600 | 3375 |
| 333 | 20240924 | 134900 | 18273316750 | 21650 | 21650 | 21650 | 21600 | 485 |
| 334 | 20240924 | 134800 | 18262820250 | 21650 | 21600 | 21700 | 21600 | 1398 |
| 335 | 20240924 | 134700 | 18232558650 | 21600 | 21700 | 21700 | 21600 | 1674 |
| 336 | 20240924 | 134600 | 18196328750 | 21650 | 21700 | 21700 | 21600 | 1446 |
| 337 | 20240924 | 134500 | 18165002800 | 21750 | 21750 | 21800 | 21700 | 2226 |
| 338 | 20240924 | 134400 | 18116672350 | 21800 | 21750 | 21800 | 21700 | 4855 |
| 339 | 20240924 | 134300 | 18011091100 | 21750 | 21700 | 21800 | 21700 | 4717 |
| 340 | 20240924 | 134200 | 17908532550 | 21750 | 21700 | 21750 | 21650 | 3085 |
| 341 | 20240924 | 134100 | 17841506650 | 21750 | 21650 | 21750 | 21550 | 4413 |
| 342 | 20240924 | 134000 | 17745826400 | 21650 | 21600 | 21650 | 21550 | 1690 |
| 343 | 20240924 | 133900 | 17709295900 | 21650 | 21550 | 21650 | 21550 | 1089 |
| 344 | 20240924 | 133800 | 17685797300 | 21550 | 21500 | 21650 | 21450 | 3947 |
| 345 | 20240924 | 133700 | 17600690850 | 21500 | 21500 | 21550 | 21500 | 2635 |
| 346 | 20240924 | 133600 | 17543991100 | 21550 | 21700 | 21700 | 21450 | 5634 |
| 347 | 20240924 | 133500 | 17422264600 | 21700 | 21600 | 21700 | 21600 | 6892 |
| 348 | 20240924 | 133400 | 17272858850 | 21600 | 21600 | 21650 | 21550 | 11127 |
| 349 | 20240924 | 133300 | 17032619550 | 21600 | 21550 | 21600 | 21500 | 4143 |
| 350 | 20240924 | 133200 | 16943267250 | 21500 | 21450 | 21550 | 21400 | 10858 |
| 351 | 20240924 | 133100 | 16709873550 | 21450 | 21350 | 21450 | 21350 | 6816 |
| 352 | 20240924 | 133000 | 16564036750 | 21350 | 21350 | 21350 | 21300 | 626 |
| 353 | 20240924 | 132900 | 16550682700 | 21350 | 21300 | 21350 | 21300 | 993 |
| 354 | 20240924 | 132800 | 16529489050 | 21350 | 21350 | 21350 | 21300 | 1488 |
| 355 | 20240924 | 132700 | 16497727750 | 21350 | 21300 | 21350 | 21300 | 1264 |
| 356 | 20240924 | 132600 | 16470752850 | 21300 | 21250 | 21300 | 21250 | 2049 |
| 357 | 20240924 | 132500 | 16427115650 | 21250 | 21250 | 21300 | 21200 | 695 |
| 358 | 20240924 | 132400 | 16412344400 | 21250 | 21250 | 21250 | 21200 | 865 |
| 359 | 20240924 | 132300 | 16393973200 | 21300 | 21300 | 21350 | 21250 | 3197 |
| 360 | 20240924 | 132200 | 16325928750 | 21350 | 21350 | 21400 | 21300 | 4422 |
| 361 | 20240924 | 132100 | 16231521300 | 21300 | 21350 | 21350 | 21300 | 818 |
| 362 | 20240924 | 132000 | 16214069100 | 21300 | 21350 | 21350 | 21300 | 2347 |
| 363 | 20240924 | 131900 | 16163975350 | 21350 | 21350 | 21350 | 21300 | 2477 |
| 364 | 20240924 | 131800 | 16111105000 | 21300 | 21250 | 21300 | 21250 | 3316 |
| 365 | 20240924 | 131700 | 16040487700 | 21300 | 21200 | 21300 | 21150 | 5831 |
| 366 | 20240924 | 131600 | 15916682250 | 21200 | 21250 | 21250 | 21200 | 579 |
| 367 | 20240924 | 131500 | 15904406750 | 21250 | 21250 | 21250 | 21150 | 370 |
| 368 | 20240924 | 131400 | 15896554550 | 21250 | 21200 | 21250 | 21200 | 1162 |
| 369 | 20240924 | 131300 | 15871887100 | 21200 | 21150 | 21250 | 21150 | 1428 |
| 370 | 20240924 | 131200 | 15841613500 | 21200 | 21150 | 21200 | 21150 | 640 |
| 371 | 20240924 | 131100 | 15828071150 | 21200 | 21250 | 21250 | 21200 | 2596 |
| 372 | 20240924 | 131000 | 15773020700 | 21250 | 21200 | 21250 | 21200 | 5610 |
| 373 | 20240924 | 130900 | 15654070700 | 21150 | 21000 | 21150 | 21000 | 3165 |
| 374 | 20240924 | 130800 | 15587267650 | 21000 | 21050 | 21050 | 21000 | 2095 |
| 375 | 20240924 | 130700 | 15543270500 | 21000 | 20950 | 21000 | 20950 | 7298 |
| 376 | 20240924 | 130600 | 15390027550 | 20950 | 20950 | 21000 | 20950 | 157 |
| 377 | 20240924 | 130500 | 15386734700 | 20950 | 21050 | 21050 | 20950 | 917 |
| 378 | 20240924 | 130400 | 15367468850 | 21050 | 21000 | 21050 | 21000 | 4641 |
| 379 | 20240924 | 130300 | 15270005950 | 21000 | 21000 | 21050 | 21000 | 311 |
| 380 | 20240924 | 130200 | 15263474450 | 21000 | 20900 | 21050 | 20900 | 1857 |
| 381 | 20240924 | 130100 | 15224549800 | 20900 | 20900 | 20950 | 20900 | 1307 |
| 382 | 20240924 | 130000 | 15197233000 | 20900 | 20850 | 20950 | 20850 | 1704 |
| 383 | 20240924 | 125900 | 15161650100 | 20850 | 20900 | 20950 | 20850 | 2044 |
| 384 | 20240924 | 125800 | 15118930200 | 20900 | 20900 | 20950 | 20900 | 2692 |
| 385 | 20240924 | 125700 | 15062647550 | 20900 | 20950 | 20950 | 20900 | 5917 |
| 386 | 20240924 | 125600 | 14938968850 | 21000 | 21000 | 21050 | 20950 | 5848 |
| 387 | 20240924 | 125500 | 14816432750 | 20950 | 21000 | 21000 | 20950 | 239 |
| 388 | 20240924 | 125400 | 14811416000 | 21000 | 21000 | 21000 | 20950 | 1127 |
| 389 | 20240924 | 125300 | 14787750450 | 21000 | 20950 | 21000 | 20950 | 1047 |
| 390 | 20240924 | 125200 | 14765777350 | 21000 | 21000 | 21000 | 20950 | 1036 |
| 391 | 20240924 | 125100 | 14744023250 | 21000 | 21000 | 21000 | 20950 | 1213 |
| 392 | 20240924 | 125000 | 14718606400 | 21000 | 21000 | 21000 | 20950 | 1133 |
| 393 | 20240924 | 124900 | 14694858050 | 21000 | 21000 | 21000 | 20950 | 1596 |
| 394 | 20240924 | 124800 | 14661406500 | 21000 | 20950 | 21000 | 20950 | 644 |
| 395 | 20240924 | 124700 | 14647906750 | 20950 | 21000 | 21000 | 20950 | 366 |
| 396 | 20240924 | 124600 | 14640231850 | 21000 | 21000 | 21050 | 21000 | 1435 |
| 397 | 20240924 | 124500 | 14610089500 | 21000 | 21000 | 21050 | 21000 | 450 |
| 398 | 20240924 | 124400 | 14600633450 | 21000 | 21050 | 21050 | 21000 | 1109 |
| 399 | 20240924 | 124300 | 14577344100 | 21050 | 21050 | 21050 | 21000 | 222 |
| 400 | 20240924 | 124200 | 14572678200 | 21000 | 21000 | 21000 | 21000 | 521 |
| 401 | 20240924 | 124100 | 14561737200 | 21050 | 21000 | 21050 | 21000 | 1660 |
| 402 | 20240924 | 124000 | 14526839450 | 21000 | 21000 | 21050 | 21000 | 439 |
| 403 | 20240924 | 123900 | 14517617650 | 21000 | 21050 | 21050 | 21000 | 619 |
| 404 | 20240924 | 123800 | 14504591150 | 21050 | 21000 | 21050 | 21000 | 682 |
| 405 | 20240924 | 123700 | 14490253800 | 21000 | 21000 | 21050 | 21000 | 592 |
| 406 | 20240924 | 123600 | 14477816950 | 21100 | 21050 | 21100 | 21000 | 784 |
| 407 | 20240924 | 123500 | 14461310650 | 21100 | 21100 | 21100 | 21050 | 612 |
| 408 | 20240924 | 123400 | 14448412750 | 21050 | 21050 | 21100 | 21050 | 436 |
| 409 | 20240924 | 123300 | 14439231650 | 21050 | 21050 | 21100 | 21050 | 559 |
| 410 | 20240924 | 123200 | 14427459250 | 21050 | 21050 | 21100 | 21050 | 853 |
| 411 | 20240924 | 123100 | 14409500150 | 21050 | 21050 | 21100 | 21050 | 306 |
| 412 | 20240924 | 123000 | 14403057850 | 21050 | 21050 | 21100 | 21050 | 2441 |
| 413 | 20240924 | 122900 | 14351657600 | 21050 | 21050 | 21100 | 21050 | 487 |
| 414 | 20240924 | 122800 | 14341405450 | 21050 | 21100 | 21100 | 21050 | 140 |
| 415 | 20240924 | 122700 | 14338454400 | 21100 | 21050 | 21100 | 21050 | 1179 |
| 416 | 20240924 | 122600 | 14313613500 | 21050 | 21100 | 21100 | 21050 | 246 |
| 417 | 20240924 | 122500 | 14308433050 | 21050 | 21100 | 21100 | 21050 | 125 |
| 418 | 20240924 | 122400 | 14305797050 | 21100 | 21050 | 21100 | 21050 | 233 |
| 419 | 20240924 | 122300 | 14300891600 | 21050 | 21050 | 21100 | 21050 | 313 |
| 420 | 20240924 | 122200 | 14294294800 | 21100 | 21050 | 21100 | 21000 | 606 |
| 421 | 20240924 | 122100 | 14281543750 | 21000 | 21050 | 21050 | 21000 | 718 |
| 422 | 20240924 | 122000 | 14266456450 | 21000 | 21050 | 21050 | 21000 | 375 |
| 423 | 20240924 | 121900 | 14258563700 | 21000 | 21050 | 21100 | 21000 | 1849 |
| 424 | 20240924 | 121800 | 14219652250 | 21000 | 21050 | 21050 | 21000 | 1316 |
| 425 | 20240924 | 121700 | 14192012900 | 21050 | 21000 | 21050 | 21000 | 203 |
| 426 | 20240924 | 121600 | 14187746950 | 21000 | 21050 | 21050 | 21000 | 317 |
| 427 | 20240924 | 121500 | 14181089000 | 21000 | 21050 | 21050 | 21000 | 525 |
| 428 | 20240924 | 121400 | 14170060750 | 21000 | 21000 | 21050 | 21000 | 677 |
| 429 | 20240924 | 121300 | 14155831150 | 21050 | 21050 | 21050 | 21000 | 515 |
| 430 | 20240924 | 121200 | 14145013300 | 21000 | 21050 | 21050 | 21000 | 561 |
| 431 | 20240924 | 121100 | 14133218350 | 21050 | 20950 | 21050 | 20950 | 203 |
| 432 | 20240924 | 121000 | 14128956200 | 21000 | 20950 | 21000 | 20950 | 623 |
| 433 | 20240924 | 120900 | 14115878200 | 20950 | 20950 | 21000 | 20950 | 836 |
| 434 | 20240924 | 120800 | 14098331300 | 20900 | 21000 | 21050 | 20900 | 1828 |
| 435 | 20240924 | 120700 | 14060023650 | 21000 | 20950 | 21050 | 20950 | 1274 |
| 436 | 20240924 | 120600 | 14033269050 | 21000 | 21000 | 21000 | 20950 | 2129 |
| 437 | 20240924 | 120500 | 13988628000 | 21000 | 20950 | 21000 | 20900 | 805 |
| 438 | 20240924 | 120400 | 13971786200 | 20900 | 21000 | 21000 | 20900 | 861 |
| 439 | 20240924 | 120300 | 13953764200 | 21000 | 20950 | 21000 | 20900 | 1035 |
| 440 | 20240924 | 120200 | 13932092450 | 20950 | 20950 | 21000 | 20900 | 1982 |
| 441 | 20240924 | 120100 | 13890527700 | 21000 | 21100 | 21150 | 20850 | 12040 |
| 442 | 20240924 | 120000 | 13638710850 | 21150 | 21100 | 21200 | 21100 | 1085 |
| 443 | 20240924 | 115900 | 13615780000 | 21050 | 21100 | 21100 | 21000 | 840 |
| 444 | 20240924 | 115800 | 13598129250 | 21100 | 20950 | 21100 | 20950 | 1955 |
| 445 | 20240924 | 115700 | 13557088900 | 20950 | 21000 | 21000 | 20950 | 1067 |
| 446 | 20240924 | 115600 | 13534715650 | 20950 | 21100 | 21100 | 20950 | 5001 |
| 447 | 20240924 | 115500 | 13429746700 | 21100 | 21050 | 21100 | 21050 | 1026 |
| 448 | 20240924 | 115400 | 13408141450 | 21050 | 21050 | 21050 | 21050 | 150 |
| 449 | 20240924 | 115300 | 13404983950 | 21050 | 21050 | 21100 | 21000 | 373 |
| 450 | 20240924 | 115200 | 13397135050 | 21050 | 21050 | 21100 | 21050 | 692 |
| 451 | 20240924 | 115100 | 13382563850 | 21050 | 21100 | 21100 | 21050 | 1095 |
| 452 | 20240924 | 115000 | 13359508600 | 21100 | 21100 | 21100 | 21100 | 3148 |
| 453 | 20240924 | 114900 | 13293085800 | 21100 | 21100 | 21150 | 21100 | 397 |
| 454 | 20240924 | 114800 | 13284703050 | 21150 | 21150 | 21200 | 21100 | 806 |
| 455 | 20240924 | 114700 | 13267659250 | 21150 | 21100 | 21150 | 21100 | 181 |
| 456 | 20240924 | 114600 | 13263838800 | 21150 | 21150 | 21200 | 21150 | 637 |
| 457 | 20240924 | 114500 | 13250362450 | 21150 | 21200 | 21200 | 21150 | 1437 |
| 458 | 20240924 | 114400 | 13219945400 | 21200 | 21200 | 21250 | 21200 | 897 |
| 459 | 20240924 | 114300 | 13200928800 | 21200 | 21200 | 21250 | 21200 | 176 |
| 460 | 20240924 | 114200 | 13197194750 | 21200 | 21200 | 21250 | 21200 | 1655 |
| 461 | 20240924 | 114100 | 13162083200 | 21200 | 21200 | 21200 | 21150 | 406 |
| 462 | 20240924 | 114000 | 13153483200 | 21200 | 21200 | 21200 | 21150 | 1652 |
| 463 | 20240924 | 113900 | 13118466800 | 21200 | 21150 | 21200 | 21050 | 3753 |
| 464 | 20240924 | 113800 | 13039003900 | 21150 | 21050 | 21150 | 21050 | 1325 |
| 465 | 20240924 | 113700 | 13011082100 | 21050 | 20950 | 21100 | 20950 | 940 |
| 466 | 20240924 | 113600 | 12991316250 | 21000 | 20950 | 21000 | 20950 | 1669 |
| 467 | 20240924 | 113500 | 12956272250 | 20950 | 21050 | 21050 | 20950 | 662 |
| 468 | 20240924 | 113400 | 12942392500 | 21050 | 21000 | 21050 | 20950 | 2776 |
| 469 | 20240924 | 113300 | 12884079900 | 21000 | 20900 | 21000 | 20850 | 3453 |
| 470 | 20240924 | 113200 | 12811845350 | 20850 | 20750 | 20900 | 20750 | 3571 |
| 471 | 20240924 | 113100 | 12737393450 | 20800 | 20850 | 20900 | 20750 | 11734 |
| 472 | 20240924 | 113000 | 12493129850 | 20850 | 20900 | 20950 | 20800 | 11210 |
| 473 | 20240924 | 112900 | 12259510350 | 20900 | 20950 | 20950 | 20900 | 2183 |
| 474 | 20240924 | 112800 | 12213875000 | 20900 | 20950 | 21000 | 20900 | 8799 |
| 475 | 20240924 | 112700 | 12029943850 | 20900 | 21000 | 21000 | 20900 | 1859 |
| 476 | 20240924 | 112600 | 11991009300 | 21000 | 21050 | 21050 | 20950 | 2346 |
| 477 | 20240924 | 112500 | 11941754850 | 21000 | 21000 | 21200 | 20850 | 23275 |
| 478 | 20240924 | 112400 | 11453037550 | 21000 | 21050 | 21050 | 21000 | 13886 |
| 479 | 20240924 | 112300 | 11161283300 | 21050 | 21100 | 21150 | 21050 | 4907 |
| 480 | 20240924 | 112200 | 11057791800 | 21150 | 21200 | 21250 | 21150 | 2232 |
| 481 | 20240924 | 112100 | 11010557450 | 21200 | 21200 | 21250 | 21150 | 1614 |
| 482 | 20240924 | 112000 | 10976341600 | 21200 | 21300 | 21300 | 21200 | 900 |
| 483 | 20240924 | 111900 | 10957241250 | 21250 | 21350 | 21350 | 21250 | 1251 |
| 484 | 20240924 | 111800 | 10930595850 | 21150 | 21200 | 21350 | 21150 | 6340 |
| 485 | 20240924 | 111700 | 10795624300 | 21200 | 21200 | 21250 | 21150 | 1270 |
| 486 | 20240924 | 111600 | 10768697800 | 21200 | 21200 | 21250 | 21200 | 1266 |
| 487 | 20240924 | 111500 | 10741852850 | 21200 | 21250 | 21250 | 21200 | 5390 |
| 488 | 20240924 | 111400 | 10627579050 | 21250 | 21300 | 21350 | 21200 | 1841 |
| 489 | 20240924 | 111300 | 10588417050 | 21300 | 21200 | 21300 | 21100 | 2953 |
| 490 | 20240924 | 111200 | 10525766200 | 21200 | 21100 | 21200 | 21100 | 135 |
| 491 | 20240924 | 111100 | 10522910900 | 21100 | 21150 | 21200 | 21100 | 1221 |
| 492 | 20240924 | 111000 | 10497095000 | 21150 | 21150 | 21200 | 21100 | 1324 |
| 493 | 20240924 | 110900 | 10469099900 | 21100 | 21000 | 21100 | 21000 | 3032 |
| 494 | 20240924 | 110800 | 10405325600 | 21000 | 21050 | 21150 | 21000 | 18974 |
| 495 | 20240924 | 110700 | 10006324200 | 21050 | 21150 | 21150 | 21050 | 6391 |
| 496 | 20240924 | 110600 | 9871613050 | 21100 | 21100 | 21150 | 21100 | 1218 |
| 497 | 20240924 | 110500 | 9845893750 | 21100 | 21100 | 21150 | 21100 | 821 |
| 498 | 20240924 | 110400 | 9828569050 | 21100 | 21100 | 21150 | 21050 | 2302 |
| 499 | 20240924 | 110300 | 9779993550 | 21100 | 21150 | 21150 | 21050 | 4165 |
| 500 | 20240924 | 110200 | 9692149550 | 21150 | 21150 | 21150 | 21100 | 848 |
| 501 | 20240924 | 110100 | 9674250800 | 21150 | 21150 | 21150 | 21100 | 3213 |
| 502 | 20240924 | 110000 | 9606326200 | 21200 | 21150 | 21200 | 21150 | 272 |
| 503 | 20240924 | 105900 | 9600573250 | 21150 | 21200 | 21200 | 21100 | 2493 |
| 504 | 20240924 | 105800 | 9547852800 | 21150 | 21250 | 21250 | 21150 | 2411 |
| 505 | 20240924 | 105700 | 9496751650 | 21200 | 21250 | 21250 | 21200 | 1643 |
| 506 | 20240924 | 105600 | 9461839750 | 21250 | 21300 | 21350 | 21250 | 1280 |
| 507 | 20240924 | 105500 | 9434576000 | 21350 | 21350 | 21350 | 21300 | 316 |
| 508 | 20240924 | 105400 | 9427839400 | 21300 | 21350 | 21350 | 21300 | 522 |
| 509 | 20240924 | 105300 | 9416707250 | 21350 | 21350 | 21400 | 21250 | 1200 |
| 510 | 20240924 | 105200 | 9391096000 | 21350 | 21250 | 21350 | 21250 | 2324 |
| 511 | 20240924 | 105100 | 9341538800 | 21250 | 21250 | 21300 | 21250 | 139 |
| 512 | 20240924 | 105000 | 9338583800 | 21250 | 21200 | 21250 | 21200 | 681 |
| 513 | 20240924 | 104900 | 9324129500 | 21200 | 21200 | 21250 | 21200 | 699 |
| 514 | 20240924 | 104800 | 9309308300 | 21200 | 21200 | 21250 | 21200 | 3296 |
| 515 | 20240924 | 104700 | 9239370000 | 21250 | 21250 | 21300 | 21200 | 1102 |
| 516 | 20240924 | 104600 | 9215957700 | 21200 | 21200 | 21250 | 21150 | 343 |
| 517 | 20240924 | 104500 | 9208685750 | 21200 | 21150 | 21200 | 21150 | 357 |
| 518 | 20240924 | 104400 | 9201122600 | 21150 | 21150 | 21200 | 21150 | 196 |
| 519 | 20240924 | 104300 | 9196976950 | 21150 | 21150 | 21200 | 21150 | 219 |
| 520 | 20240924 | 104200 | 9192335200 | 21200 | 21150 | 21200 | 21150 | 860 |
| 521 | 20240924 | 104100 | 9174105950 | 21250 | 21200 | 21250 | 21200 | 3113 |
| 522 | 20240924 | 104000 | 9108096950 | 21200 | 21200 | 21250 | 21200 | 2059 |
| 523 | 20240924 | 103900 | 9064365750 | 21250 | 21300 | 21300 | 21200 | 455 |
| 524 | 20240924 | 103800 | 9054689700 | 21250 | 21250 | 21300 | 21200 | 263 |
| 525 | 20240924 | 103700 | 9049103250 | 21200 | 21200 | 21200 | 21150 | 3103 |
| 526 | 20240924 | 103600 | 8983334650 | 21200 | 21200 | 21250 | 21200 | 665 |
| 527 | 20240924 | 103500 | 8969235700 | 21250 | 21200 | 21300 | 21150 | 2929 |
| 528 | 20240924 | 103400 | 8907058750 | 21200 | 21150 | 21200 | 21150 | 2407 |
| 529 | 20240924 | 103300 | 8856118700 | 21150 | 21250 | 21250 | 21150 | 946 |
| 530 | 20240924 | 103200 | 8836093650 | 21250 | 21200 | 21250 | 21150 | 498 |
| 531 | 20240924 | 103100 | 8825552900 | 21150 | 21150 | 21300 | 21100 | 3146 |
| 532 | 20240924 | 103000 | 8758884850 | 21100 | 21100 | 21150 | 21050 | 1850 |
| 533 | 20240924 | 102900 | 8719862750 | 21150 | 21100 | 21200 | 21050 | 2890 |
| 534 | 20240924 | 102800 | 8658831600 | 21100 | 21200 | 21200 | 21050 | 2155 |
| 535 | 20240924 | 102700 | 8613355700 | 21150 | 21150 | 21200 | 21150 | 2439 |
| 536 | 20240924 | 102600 | 8561765800 | 21150 | 21150 | 21150 | 21100 | 1709 |
| 537 | 20240924 | 102500 | 8525704150 | 21150 | 21150 | 21150 | 21100 | 911 |
| 538 | 20240924 | 102400 | 8506462400 | 21150 | 21150 | 21200 | 21150 | 1010 |
| 539 | 20240924 | 102300 | 8485094400 | 21200 | 21100 | 21200 | 21100 | 578 |
| 540 | 20240924 | 102200 | 8472871850 | 21100 | 21200 | 21200 | 21100 | 1486 |
| 541 | 20240924 | 102100 | 8441419350 | 21150 | 21150 | 21150 | 21150 | 646 |
| 542 | 20240924 | 102000 | 8427756450 | 21150 | 21150 | 21150 | 21150 | 679 |
| 543 | 20240924 | 101900 | 8413395600 | 21150 | 21150 | 21200 | 21150 | 1383 |
| 544 | 20240924 | 101800 | 8384078800 | 21150 | 21150 | 21200 | 21150 | 767 |
| 545 | 20240924 | 101700 | 8367856500 | 21150 | 21150 | 21200 | 21150 | 4405 |
| 546 | 20240924 | 101600 | 8274681850 | 21200 | 21150 | 21200 | 21150 | 1069 |
| 547 | 20240924 | 101500 | 8252040900 | 21200 | 21150 | 21200 | 21150 | 827 |
| 548 | 20240924 | 101400 | 8234534300 | 21200 | 21200 | 21250 | 21200 | 2350 |
| 549 | 20240924 | 101300 | 8184709250 | 21200 | 21200 | 21250 | 21150 | 1342 |
| 550 | 20240924 | 101200 | 8156249800 | 21200 | 21200 | 21250 | 21150 | 7902 |
| 551 | 20240924 | 101100 | 7988762950 | 21250 | 21200 | 21250 | 21200 | 580 |
| 552 | 20240924 | 101000 | 7976445350 | 21250 | 21250 | 21300 | 21250 | 2028 |
| 553 | 20240924 | 100900 | 7933346950 | 21250 | 21300 | 21300 | 21250 | 122 |
| 554 | 20240924 | 100800 | 7930753750 | 21300 | 21350 | 21350 | 21250 | 889 |
| 555 | 20240924 | 100700 | 7911815500 | 21350 | 21250 | 21400 | 21250 | 2962 |
| 556 | 20240924 | 100600 | 7848576800 | 21250 | 21250 | 21250 | 21200 | 1390 |
| 557 | 20240924 | 100500 | 7819089800 | 21250 | 21200 | 21250 | 21200 | 1372 |
| 558 | 20240924 | 100400 | 7789998450 | 21200 | 21250 | 21250 | 21200 | 1434 |
| 559 | 20240924 | 100300 | 7759569450 | 21250 | 21250 | 21250 | 21200 | 2141 |
| 560 | 20240924 | 100200 | 7714155900 | 21250 | 21300 | 21300 | 21250 | 785 |
| 561 | 20240924 | 100100 | 7697474400 | 21300 | 21400 | 21400 | 21250 | 1898 |
| 562 | 20240924 | 100000 | 7657117750 | 21400 | 21400 | 21400 | 21300 | 1015 |
| 563 | 20240924 | 095900 | 7635442750 | 21400 | 21400 | 21450 | 21350 | 3633 |
| 564 | 20240924 | 095800 | 7557691200 | 21450 | 21350 | 21450 | 21300 | 9858 |
| 565 | 20240924 | 095700 | 7346504950 | 21350 | 21300 | 21350 | 21300 | 750 |
| 566 | 20240924 | 095600 | 7330520450 | 21300 | 21300 | 21300 | 21250 | 1816 |
| 567 | 20240924 | 095500 | 7291870000 | 21250 | 21300 | 21300 | 21250 | 1764 |
| 568 | 20240924 | 095400 | 7254351250 | 21300 | 21300 | 21300 | 21250 | 1089 |
| 569 | 20240924 | 095300 | 7231191550 | 21250 | 21250 | 21250 | 21200 | 1395 |
| 570 | 20240924 | 095200 | 7201568700 | 21250 | 21250 | 21300 | 21250 | 1797 |
| 571 | 20240924 | 095100 | 7163378950 | 21250 | 21300 | 21300 | 21250 | 586 |
| 572 | 20240924 | 095000 | 7150922400 | 21250 | 21250 | 21300 | 21250 | 1213 |
| 573 | 20240924 | 094900 | 7125128650 | 21300 | 21250 | 21300 | 21200 | 3260 |
| 574 | 20240924 | 094800 | 7055869150 | 21300 | 21300 | 21300 | 21150 | 6810 |
| 575 | 20240924 | 094700 | 6911148800 | 21300 | 21400 | 21400 | 21300 | 6097 |
| 576 | 20240924 | 094600 | 6780782850 | 21400 | 21450 | 21500 | 21400 | 3361 |
| 577 | 20240924 | 094500 | 6708743800 | 21500 | 21500 | 21550 | 21450 | 1010 |
| 578 | 20240924 | 094400 | 6687022950 | 21500 | 21550 | 21550 | 21500 | 2727 |
| 579 | 20240924 | 094300 | 6628334750 | 21550 | 21600 | 21600 | 21500 | 2103 |
| 580 | 20240924 | 094200 | 6582990350 | 21600 | 21450 | 21600 | 21450 | 2898 |
| 581 | 20240924 | 094100 | 6520570100 | 21450 | 21450 | 21500 | 21400 | 831 |
| 582 | 20240924 | 094000 | 6502753250 | 21450 | 21400 | 21450 | 21350 | 2407 |
| 583 | 20240924 | 093900 | 6451260050 | 21350 | 21400 | 21450 | 21350 | 3602 |
| 584 | 20240924 | 093800 | 6374232800 | 21400 | 21400 | 21450 | 21350 | 727 |
| 585 | 20240924 | 093700 | 6358674100 | 21350 | 21450 | 21500 | 21350 | 6275 |
| 586 | 20240924 | 093600 | 6224366000 | 21500 | 21450 | 21500 | 21450 | 1961 |
| 587 | 20240924 | 093500 | 6182289800 | 21450 | 21500 | 21550 | 21450 | 1945 |
| 588 | 20240924 | 093400 | 6140548000 | 21500 | 21450 | 21550 | 21450 | 2014 |
| 589 | 20240924 | 093300 | 6097269850 | 21450 | 21600 | 21650 | 21450 | 6342 |
| 590 | 20240924 | 093200 | 5960628650 | 21600 | 21600 | 21600 | 21550 | 4151 |
| 591 | 20240924 | 093100 | 5870969550 | 21600 | 21450 | 21600 | 21450 | 5476 |
| 592 | 20240924 | 093000 | 5753039150 | 21500 | 21450 | 21500 | 21450 | 630 |
| 593 | 20240924 | 092900 | 5739516000 | 21450 | 21450 | 21450 | 21400 | 3267 |
| 594 | 20240924 | 092800 | 5669579950 | 21450 | 21450 | 21450 | 21400 | 4736 |
| 595 | 20240924 | 092700 | 5568210400 | 21450 | 21550 | 21550 | 21400 | 4239 |
| 596 | 20240924 | 092600 | 5477172900 | 21550 | 21400 | 21600 | 21400 | 14522 |
| 597 | 20240924 | 092500 | 5165267100 | 21350 | 21350 | 21400 | 21350 | 966 |
| 598 | 20240924 | 092400 | 5144639750 | 21400 | 21350 | 21400 | 21300 | 2484 |
| 599 | 20240924 | 092300 | 5091613050 | 21350 | 21350 | 21400 | 21300 | 3605 |
| 600 | 20240924 | 092200 | 5014696350 | 21350 | 21350 | 21350 | 21300 | 773 |
| 601 | 20240924 | 092100 | 4998209250 | 21350 | 21350 | 21400 | 21300 | 1901 |
| 602 | 20240924 | 092000 | 4957656500 | 21400 | 21250 | 21400 | 21250 | 2904 |
| 603 | 20240924 | 091900 | 4895807950 | 21200 | 21150 | 21250 | 21150 | 2467 |
| 604 | 20240924 | 091800 | 4843547650 | 21150 | 21200 | 21200 | 21100 | 1368 |
| 605 | 20240924 | 091700 | 4814606300 | 21150 | 21100 | 21200 | 21050 | 8746 |
| 606 | 20240924 | 091600 | 4629991100 | 21100 | 21250 | 21300 | 21100 | 10532 |
| 607 | 20240924 | 091500 | 4407035900 | 21250 | 21250 | 21350 | 21250 | 5553 |
| 608 | 20240924 | 091400 | 4288908800 | 21250 | 21300 | 21350 | 21250 | 2198 |
| 609 | 20240924 | 091300 | 4242147050 | 21300 | 21350 | 21400 | 21300 | 2377 |
| 610 | 20240924 | 091200 | 4191446750 | 21400 | 21350 | 21400 | 21250 | 2610 |
| 611 | 20240924 | 091100 | 4135773050 | 21350 | 21150 | 21400 | 21150 | 9309 |
| 612 | 20240924 | 091000 | 3937270200 | 21150 | 21250 | 21250 | 21150 | 6167 |
| 613 | 20240924 | 090900 | 3806506350 | 21250 | 21200 | 21350 | 21200 | 3070 |
| 614 | 20240924 | 090800 | 3741176050 | 21200 | 21100 | 21350 | 21050 | 16760 |
| 615 | 20240924 | 090700 | 3386846150 | 21100 | 21350 | 21350 | 21100 | 9637 |
| 616 | 20240924 | 090600 | 3182671450 | 21250 | 21300 | 21400 | 21200 | 11576 |
| 617 | 20240924 | 090500 | 2936465350 | 21250 | 21550 | 21600 | 21250 | 8693 |
| 618 | 20240924 | 090400 | 2750443750 | 21550 | 21450 | 21600 | 21400 | 7687 |
| 619 | 20240924 | 090300 | 2585525850 | 21400 | 21450 | 21600 | 21400 | 9461 |
| 620 | 20240924 | 090200 | 2382416400 | 21450 | 21550 | 21600 | 21250 | 15764 |
| 621 | 20240924 | 090100 | 2044878450 | 21550 | 21250 | 21850 | 21250 | 43502 |
| 622 | 20240924 | 090000 | 1102232100 | 21200 | 21400 | 21650 | 21000 | 50580 |