31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 184500 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 8914 |
| 3 | 20240924 | 184400 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20240924 | 184300 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20240924 | 184200 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20240924 | 184100 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20240924 | 184000 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20240924 | 183900 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20240924 | 183800 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20240924 | 183700 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20240924 | 183600 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20240924 | 183500 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20240924 | 183400 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20240924 | 183300 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20240924 | 183200 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20240924 | 183100 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20240924 | 183000 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20240924 | 182900 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20240924 | 182800 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20240924 | 182700 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20240924 | 182600 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20240924 | 182500 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20240924 | 182400 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20240924 | 182300 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20240924 | 182200 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20240924 | 182100 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20240924 | 182000 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20240924 | 181900 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20240924 | 181800 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20240924 | 181700 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20240924 | 181600 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20240924 | 181500 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 8914 |
| 33 | 20240924 | 181400 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20240924 | 181300 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20240924 | 181200 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20240924 | 181100 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20240924 | 181000 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20240924 | 180900 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20240924 | 180800 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20240924 | 180700 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20240924 | 180600 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20240924 | 180500 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20240924 | 180400 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20240924 | 180300 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20240924 | 180200 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20240924 | 180100 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20240924 | 180000 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20240924 | 175900 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20240924 | 175800 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20240924 | 175700 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20240924 | 175600 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20240924 | 175500 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20240924 | 175400 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20240924 | 175300 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20240924 | 175200 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20240924 | 175100 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20240924 | 175000 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20240924 | 174900 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20240924 | 174800 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20240924 | 174700 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20240924 | 174600 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20240924 | 174500 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 8914 |
| 63 | 20240924 | 174400 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20240924 | 174300 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20240924 | 174200 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20240924 | 174100 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20240924 | 174000 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20240924 | 173900 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20240924 | 173800 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20240924 | 173700 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20240924 | 173600 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20240924 | 173500 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20240924 | 173400 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20240924 | 173300 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20240924 | 173200 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20240924 | 173100 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20240924 | 173000 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20240924 | 172900 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20240924 | 172800 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20240924 | 172700 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20240924 | 172600 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20240924 | 172500 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20240924 | 172400 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20240924 | 172300 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20240924 | 172200 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20240924 | 172100 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20240924 | 172000 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20240924 | 171900 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20240924 | 171800 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20240924 | 171700 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20240924 | 171600 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20240924 | 171500 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 8914 |
| 93 | 20240924 | 171400 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20240924 | 171300 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20240924 | 171200 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20240924 | 171100 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20240924 | 171000 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20240924 | 170900 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20240924 | 170800 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20240924 | 170700 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20240924 | 170600 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20240924 | 170500 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20240924 | 170400 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20240924 | 170300 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20240924 | 170200 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20240924 | 170100 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20240924 | 170000 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20240924 | 165900 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20240924 | 165800 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20240924 | 165700 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20240924 | 165600 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20240924 | 165500 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20240924 | 165400 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20240924 | 165300 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20240924 | 165200 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20240924 | 165100 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20240924 | 165000 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20240924 | 164900 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20240924 | 164800 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20240924 | 164700 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20240924 | 164600 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20240924 | 164500 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 8914 |
| 123 | 20240924 | 164400 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20240924 | 164300 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20240924 | 164200 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20240924 | 164100 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20240924 | 164000 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20240924 | 163900 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20240924 | 163800 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20240924 | 163700 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20240924 | 163600 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20240924 | 163500 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20240924 | 163400 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20240924 | 163300 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20240924 | 163200 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20240924 | 163100 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20240924 | 163000 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20240924 | 162900 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20240924 | 162800 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20240924 | 162700 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20240924 | 162600 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20240924 | 162500 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20240924 | 162400 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20240924 | 162300 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20240924 | 162200 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20240924 | 162100 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20240924 | 162000 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20240924 | 161900 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20240924 | 161800 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20240924 | 161700 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20240924 | 161600 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20240924 | 161500 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 8914 |
| 153 | 20240924 | 161400 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20240924 | 161300 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20240924 | 161200 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20240924 | 161100 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20240924 | 161000 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20240924 | 160900 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20240924 | 160800 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20240924 | 160700 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20240924 | 160600 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20240924 | 160500 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20240924 | 160400 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20240924 | 160300 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20240924 | 160200 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20240924 | 160100 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20240924 | 160000 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20240924 | 155900 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20240924 | 155800 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20240924 | 155700 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20240924 | 155600 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20240924 | 155500 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20240924 | 155400 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20240924 | 155300 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20240924 | 155200 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20240924 | 155100 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20240924 | 155000 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20240924 | 154900 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20240924 | 154800 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20240924 | 154700 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20240924 | 154600 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20240924 | 154500 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 8914 |
| 183 | 20240924 | 154400 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20240924 | 154300 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20240924 | 154200 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20240924 | 154100 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20240924 | 154000 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20240924 | 153900 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20240924 | 153800 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20240924 | 153700 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 191 | 20240924 | 153600 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 192 | 20240924 | 153500 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 193 | 20240924 | 153400 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20240924 | 153300 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20240924 | 153200 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20240924 | 153100 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20240924 | 153000 | 5086371050 | 22150 | 22150 | 22150 | 22150 | 8914 |
| 198 | 20240924 | 152900 | 4888925950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20240924 | 152800 | 4888925950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20240924 | 152700 | 4888925950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20240924 | 152600 | 4888925950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20240924 | 152500 | 4888925950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20240924 | 152400 | 4888925950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20240924 | 152300 | 4888925950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20240924 | 152200 | 4888925950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20240924 | 152100 | 4888925950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20240924 | 152000 | 4888925950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20240924 | 151900 | 4888925950 | 22050 | 22150 | 22150 | 22050 | 1891 |
| 209 | 20240924 | 151800 | 4847164900 | 22150 | 22150 | 22150 | 22100 | 1337 |
| 210 | 20240924 | 151700 | 4817575800 | 22100 | 22150 | 22150 | 22100 | 376 |
| 211 | 20240924 | 151600 | 4809249000 | 22100 | 22100 | 22150 | 22100 | 4521 |
| 212 | 20240924 | 151500 | 4709298400 | 22050 | 22100 | 22100 | 22050 | 497 |
| 213 | 20240924 | 151400 | 4698315450 | 22100 | 22100 | 22100 | 22050 | 758 |
| 214 | 20240924 | 151300 | 4681573300 | 22050 | 22100 | 22100 | 22050 | 641 |
| 215 | 20240924 | 151200 | 4667409700 | 22100 | 22100 | 22100 | 22050 | 511 |
| 216 | 20240924 | 151100 | 4656119650 | 22100 | 22100 | 22100 | 22050 | 764 |
| 217 | 20240924 | 151000 | 4639235300 | 22100 | 22050 | 22100 | 22050 | 656 |
| 218 | 20240924 | 150900 | 4624744850 | 22100 | 22050 | 22100 | 22000 | 3531 |
| 219 | 20240924 | 150800 | 4546905700 | 22050 | 22050 | 22050 | 22050 | 834 |
| 220 | 20240924 | 150700 | 4528516000 | 22050 | 22000 | 22050 | 22000 | 991 |
| 221 | 20240924 | 150600 | 4506690250 | 22000 | 22000 | 22000 | 21950 | 699 |
| 222 | 20240924 | 150500 | 4491312750 | 22000 | 22000 | 22000 | 21950 | 505 |
| 223 | 20240924 | 150400 | 4480205800 | 21950 | 21950 | 22000 | 21950 | 45 |
| 224 | 20240924 | 150300 | 4479217800 | 22000 | 22000 | 22000 | 22000 | 800 |
| 225 | 20240924 | 150200 | 4461617800 | 22050 | 22000 | 22050 | 22000 | 644 |
| 226 | 20240924 | 150100 | 4447449750 | 22000 | 22000 | 22050 | 22000 | 17 |
| 227 | 20240924 | 150000 | 4447075350 | 22000 | 22050 | 22050 | 22000 | 119 |
| 228 | 20240924 | 145900 | 4444454850 | 22000 | 22000 | 22000 | 22000 | 42 |
| 229 | 20240924 | 145800 | 4443530850 | 22000 | 22000 | 22050 | 22000 | 92 |
| 230 | 20240924 | 145700 | 4441505350 | 22000 | 22000 | 22050 | 22000 | 57 |
| 231 | 20240924 | 145600 | 4440251050 | 22050 | 22000 | 22050 | 22000 | 231 |
| 232 | 20240924 | 145500 | 4435163550 | 22000 | 22000 | 22050 | 22000 | 64 |
| 233 | 20240924 | 145400 | 4433754750 | 22050 | 22000 | 22050 | 22000 | 60 |
| 234 | 20240924 | 145300 | 4432432350 | 22000 | 22000 | 22050 | 22000 | 532 |
| 235 | 20240924 | 145200 | 4420726550 | 22000 | 22000 | 22000 | 22000 | 206 |
| 236 | 20240924 | 145100 | 4416194550 | 22050 | 22050 | 22050 | 22050 | 73 |
| 237 | 20240924 | 145000 | 4414584900 | 22050 | 22000 | 22050 | 22000 | 13 |
| 238 | 20240924 | 144900 | 4414298500 | 22050 | 22000 | 22050 | 22000 | 38 |
| 239 | 20240924 | 144800 | 4413461050 | 22000 | 22000 | 22050 | 22000 | 234 |
| 240 | 20240924 | 144700 | 4408311250 | 22000 | 22000 | 22000 | 22000 | 43 |
| 241 | 20240924 | 144600 | 4407365250 | 22000 | 22000 | 22050 | 22000 | 167 |
| 242 | 20240924 | 144500 | 4403689350 | 22000 | 22050 | 22050 | 22000 | 19 |
| 243 | 20240924 | 144400 | 4403270900 | 22000 | 22000 | 22050 | 22000 | 245 |
| 244 | 20240924 | 144300 | 4397879550 | 22000 | 22050 | 22050 | 22000 | 75 |
| 245 | 20240924 | 144200 | 4396228150 | 22050 | 22000 | 22050 | 22000 | 14 |
| 246 | 20240924 | 144100 | 4395920050 | 22000 | 21950 | 22000 | 21950 | 697 |
| 247 | 20240924 | 144000 | 4380587550 | 21950 | 21950 | 22000 | 21950 | 44 |
| 248 | 20240924 | 143900 | 4379620950 | 21950 | 22000 | 22050 | 21950 | 806 |
| 249 | 20240924 | 143800 | 4361911650 | 22000 | 22000 | 22000 | 22000 | 803 |
| 250 | 20240924 | 143700 | 4344245650 | 22050 | 22000 | 22050 | 22000 | 1359 |
| 251 | 20240924 | 143600 | 4314346050 | 22050 | 22000 | 22050 | 22000 | 110 |
| 252 | 20240924 | 143500 | 4311923150 | 22050 | 22000 | 22050 | 22000 | 55 |
| 253 | 20240924 | 143400 | 4310712550 | 22000 | 22050 | 22050 | 22000 | 905 |
| 254 | 20240924 | 143300 | 4290757850 | 22050 | 22000 | 22050 | 22000 | 53 |
| 255 | 20240924 | 143200 | 4289590200 | 22050 | 22100 | 22100 | 22050 | 1266 |
| 256 | 20240924 | 143100 | 4261673250 | 22050 | 22050 | 22100 | 22050 | 296 |
| 257 | 20240924 | 143000 | 4255139700 | 22050 | 22000 | 22050 | 22000 | 953 |
| 258 | 20240924 | 142900 | 4234129550 | 22050 | 22000 | 22050 | 22000 | 976 |
| 259 | 20240924 | 142800 | 4212639450 | 22000 | 22050 | 22050 | 22000 | 159 |
| 260 | 20240924 | 142700 | 4209134000 | 22000 | 22000 | 22050 | 22000 | 321 |
| 261 | 20240924 | 142600 | 4202070200 | 22000 | 22000 | 22050 | 22000 | 170 |
| 262 | 20240924 | 142500 | 4198324350 | 22000 | 22050 | 22050 | 22000 | 10 |
| 263 | 20240924 | 142400 | 4198104300 | 22050 | 22050 | 22050 | 22000 | 87 |
| 264 | 20240924 | 142300 | 4196186000 | 22050 | 22050 | 22050 | 22050 | 255 |
| 265 | 20240924 | 142200 | 4190563250 | 22050 | 22000 | 22050 | 22000 | 177 |
| 266 | 20240924 | 142100 | 4186665400 | 22050 | 22050 | 22050 | 22050 | 273 |
| 267 | 20240924 | 142000 | 4180645750 | 22000 | 22050 | 22050 | 22000 | 54 |
| 268 | 20240924 | 141900 | 4179455600 | 22050 | 22050 | 22050 | 22000 | 1026 |
| 269 | 20240924 | 141800 | 4156837300 | 22100 | 22000 | 22100 | 22000 | 1667 |
| 270 | 20240924 | 141700 | 4120081300 | 22000 | 22000 | 22050 | 21950 | 3046 |
| 271 | 20240924 | 141600 | 4053047250 | 22000 | 22000 | 22000 | 21950 | 24 |
| 272 | 20240924 | 141500 | 4052519350 | 21950 | 22000 | 22000 | 21950 | 1257 |
| 273 | 20240924 | 141400 | 4024868750 | 22000 | 21950 | 22000 | 21950 | 1293 |
| 274 | 20240924 | 141300 | 3996427750 | 21950 | 21950 | 22000 | 21950 | 633 |
| 275 | 20240924 | 141200 | 3982533100 | 21950 | 21950 | 22000 | 21950 | 197 |
| 276 | 20240924 | 141100 | 3978204850 | 22000 | 22000 | 22000 | 21950 | 670 |
| 277 | 20240924 | 141000 | 3963464900 | 22000 | 22000 | 22000 | 21950 | 401 |
| 278 | 20240924 | 140900 | 3954654550 | 22000 | 21950 | 22000 | 21900 | 2693 |
| 279 | 20240924 | 140800 | 3895513550 | 21900 | 21900 | 21900 | 21900 | 535 |
| 280 | 20240924 | 140700 | 3883797050 | 21950 | 21950 | 21950 | 21950 | 304 |
| 281 | 20240924 | 140600 | 3877124250 | 21900 | 21950 | 21950 | 21900 | 1112 |
| 282 | 20240924 | 140500 | 3852720650 | 21950 | 21950 | 21950 | 21900 | 95 |
| 283 | 20240924 | 140400 | 3850638400 | 21950 | 21950 | 21950 | 21900 | 94 |
| 284 | 20240924 | 140300 | 3848577850 | 21900 | 21900 | 21900 | 21900 | 69 |
| 285 | 20240924 | 140200 | 3847066750 | 21950 | 21900 | 21950 | 21900 | 55 |
| 286 | 20240924 | 140100 | 3845859600 | 21850 | 21900 | 21900 | 21850 | 719 |
| 287 | 20240924 | 140000 | 3830115650 | 21950 | 21900 | 21950 | 21900 | 1715 |
| 288 | 20240924 | 135900 | 3792553700 | 21900 | 21850 | 21900 | 21850 | 1130 |
| 289 | 20240924 | 135800 | 3767812350 | 21900 | 21850 | 21900 | 21850 | 2125 |
| 290 | 20240924 | 135700 | 3721310950 | 21900 | 21900 | 21900 | 21850 | 98 |
| 291 | 20240924 | 135600 | 3719167900 | 21850 | 21900 | 21900 | 21850 | 25 |
| 292 | 20240924 | 135500 | 3718621500 | 21900 | 21900 | 21900 | 21850 | 40 |
| 293 | 20240924 | 135400 | 3717745550 | 21900 | 21900 | 21900 | 21850 | 83 |
| 294 | 20240924 | 135300 | 3715931850 | 21900 | 21900 | 21900 | 21850 | 34 |
| 295 | 20240924 | 135200 | 3715187500 | 21900 | 21900 | 21900 | 21900 | 29 |
| 296 | 20240924 | 135100 | 3714552400 | 21900 | 21900 | 21900 | 21850 | 81 |
| 297 | 20240924 | 135000 | 3712778650 | 21900 | 21900 | 21900 | 21900 | 52 |
| 298 | 20240924 | 134900 | 3711639850 | 21850 | 21900 | 21900 | 21850 | 315 |
| 299 | 20240924 | 134800 | 3704753550 | 21900 | 21850 | 21900 | 21850 | 146 |
| 300 | 20240924 | 134700 | 3701561550 | 21850 | 21900 | 21900 | 21850 | 39 |
| 301 | 20240924 | 134600 | 3700707550 | 21900 | 21850 | 21900 | 21850 | 21 |
| 302 | 20240924 | 134500 | 3700248150 | 21900 | 21900 | 21900 | 21850 | 36 |
| 303 | 20240924 | 134400 | 3699459850 | 21900 | 21850 | 21900 | 21850 | 277 |
| 304 | 20240924 | 134300 | 3693405600 | 21850 | 21800 | 21850 | 21800 | 1136 |
| 305 | 20240924 | 134200 | 3668585500 | 21800 | 21850 | 21850 | 21800 | 13 |
| 306 | 20240924 | 134100 | 3668302000 | 21850 | 21800 | 21850 | 21800 | 734 |
| 307 | 20240924 | 134000 | 3652299350 | 21800 | 21800 | 21800 | 21800 | 37 |
| 308 | 20240924 | 133900 | 3651492750 | 21800 | 21800 | 21800 | 21800 | 1 |
| 309 | 20240924 | 133800 | 3651470950 | 21800 | 21700 | 21800 | 21700 | 2243 |
| 310 | 20240924 | 133700 | 3602663550 | 21700 | 21750 | 21750 | 21700 | 21 |
| 311 | 20240924 | 133600 | 3602207750 | 21750 | 21650 | 21750 | 21650 | 596 |
| 312 | 20240924 | 133500 | 3589273350 | 21700 | 21700 | 21700 | 21650 | 68 |
| 313 | 20240924 | 133400 | 3587798650 | 21700 | 21700 | 21700 | 21700 | 1 |
| 314 | 20240924 | 133300 | 3587776950 | 21700 | 21650 | 21700 | 21650 | 51 |
| 315 | 20240924 | 133200 | 3586672750 | 21700 | 21700 | 21700 | 21650 | 23 |
| 316 | 20240924 | 133100 | 3586174400 | 21700 | 21700 | 21700 | 21700 | 31 |
| 317 | 20240924 | 133000 | 3585501700 | 21650 | 21700 | 21700 | 21650 | 157 |
| 318 | 20240924 | 132900 | 3582097300 | 21650 | 21700 | 21700 | 21650 | 63 |
| 319 | 20240924 | 132800 | 3580732800 | 21650 | 21700 | 21700 | 21650 | 81 |
| 320 | 20240924 | 132700 | 3578977350 | 21700 | 21700 | 21700 | 21700 | 1 |
| 321 | 20240924 | 132600 | 3578955650 | 21700 | 21650 | 21700 | 21600 | 957 |
| 322 | 20240924 | 132500 | 3558235250 | 21650 | 21700 | 21700 | 21650 | 105 |
| 323 | 20240924 | 132400 | 3555960600 | 21600 | 21650 | 21700 | 21600 | 310 |
| 324 | 20240924 | 132300 | 3549262550 | 21700 | 21650 | 21700 | 21650 | 77 |
| 325 | 20240924 | 132200 | 3547593050 | 21650 | 21700 | 21700 | 21650 | 42 |
| 326 | 20240924 | 132100 | 3546683600 | 21700 | 21700 | 21700 | 21700 | 49 |
| 327 | 20240924 | 132000 | 3545620300 | 21700 | 21650 | 21700 | 21550 | 849 |
| 328 | 20240924 | 131900 | 3527261050 | 21650 | 21650 | 21650 | 21650 | 29 |
| 329 | 20240924 | 131800 | 3526633200 | 21650 | 21650 | 21650 | 21650 | 59 |
| 330 | 20240924 | 131700 | 3525355850 | 21650 | 21650 | 21650 | 21650 | 52 |
| 331 | 20240924 | 131600 | 3524230050 | 21650 | 21650 | 21650 | 21600 | 68 |
| 332 | 20240924 | 131500 | 3522757900 | 21650 | 21650 | 21650 | 21650 | 101 |
| 333 | 20240924 | 131400 | 3520571250 | 21650 | 21650 | 21650 | 21650 | 38 |
| 334 | 20240924 | 131300 | 3519748550 | 21650 | 21600 | 21650 | 21600 | 62 |
| 335 | 20240924 | 131200 | 3518406750 | 21600 | 21550 | 21650 | 21550 | 9 |
| 336 | 20240924 | 131100 | 3518212500 | 21650 | 21700 | 21700 | 21650 | 57 |
| 337 | 20240924 | 131000 | 3516978200 | 21700 | 21650 | 21700 | 21650 | 504 |
| 338 | 20240924 | 130900 | 3506066400 | 21650 | 21600 | 21650 | 21600 | 133 |
| 339 | 20240924 | 130800 | 3503191900 | 21600 | 21650 | 21650 | 21550 | 36 |
| 340 | 20240924 | 130700 | 3502412950 | 21600 | 21600 | 21600 | 21600 | 6 |
| 341 | 20240924 | 130600 | 3502283350 | 21600 | 21600 | 21600 | 21600 | 89 |
| 342 | 20240924 | 130500 | 3500360950 | 21600 | 21650 | 21650 | 21600 | 485 |
| 343 | 20240924 | 130400 | 3489884850 | 21700 | 21700 | 21700 | 21650 | 46 |
| 344 | 20240924 | 130300 | 3488887000 | 21700 | 21650 | 21700 | 21650 | 5 |
| 345 | 20240924 | 130200 | 3488778650 | 21700 | 21700 | 21700 | 21650 | 151 |
| 346 | 20240924 | 130100 | 3485507600 | 21700 | 21700 | 21700 | 21650 | 30 |
| 347 | 20240924 | 130000 | 3484856650 | 21650 | 21700 | 21700 | 21650 | 228 |
| 348 | 20240924 | 125900 | 3479910350 | 21700 | 21700 | 21700 | 21700 | 30 |
| 349 | 20240924 | 125800 | 3479259350 | 21700 | 21700 | 21700 | 21700 | 10 |
| 350 | 20240924 | 125700 | 3479042350 | 21700 | 21700 | 21700 | 21700 | 28 |
| 351 | 20240924 | 125600 | 3478434750 | 21700 | 21750 | 21750 | 21600 | 34 |
| 352 | 20240924 | 125500 | 3477696050 | 21750 | 21750 | 21750 | 21750 | 2 |
| 353 | 20240924 | 125400 | 3477652550 | 21750 | 21650 | 21750 | 21650 | 66 |
| 354 | 20240924 | 125300 | 3476220100 | 21750 | 21650 | 21750 | 21600 | 25 |
| 355 | 20240924 | 125200 | 3475678950 | 21650 | 21750 | 21750 | 21650 | 348 |
| 356 | 20240924 | 125100 | 3468141850 | 21750 | 21750 | 21750 | 21650 | 89 |
| 357 | 20240924 | 125000 | 3466212000 | 21650 | 21750 | 21750 | 21650 | 4 |
| 358 | 20240924 | 124900 | 3466125300 | 21750 | 21700 | 21750 | 21700 | 46 |
| 359 | 20240924 | 124800 | 3465125600 | 21750 | 21700 | 21750 | 21700 | 34 |
| 360 | 20240924 | 124700 | 3464387750 | 21700 | 21650 | 21700 | 21650 | 63 |
| 361 | 20240924 | 124600 | 3463021500 | 21650 | 21700 | 21700 | 21650 | 167 |
| 362 | 20240924 | 124500 | 3459402550 | 21700 | 21700 | 21700 | 21700 | 12 |
| 363 | 20240924 | 124400 | 3459142150 | 21700 | 21700 | 21700 | 21700 | 135 |
| 364 | 20240924 | 124300 | 3456212650 | 21700 | 21800 | 21800 | 21700 | 9 |
| 365 | 20240924 | 124200 | 3456016750 | 21800 | 21700 | 21800 | 21700 | 74 |
| 366 | 20240924 | 124100 | 3454407600 | 21750 | 21700 | 21750 | 21700 | 121 |
| 367 | 20240924 | 124000 | 3451776100 | 21750 | 21700 | 21750 | 21700 | 169 |
| 368 | 20240924 | 123900 | 3448107350 | 21750 | 21700 | 21750 | 21700 | 39 |
| 369 | 20240924 | 123800 | 3447259200 | 21750 | 21750 | 21750 | 21750 | 6 |
| 370 | 20240924 | 123700 | 3447128700 | 21750 | 21700 | 21800 | 21700 | 174 |
| 371 | 20240924 | 123600 | 3443345050 | 21750 | 21750 | 21750 | 21750 | 3 |
| 372 | 20240924 | 123500 | 3443279800 | 21750 | 21750 | 21750 | 21750 | 47 |
| 373 | 20240924 | 123400 | 3442257550 | 21650 | 21700 | 21800 | 21650 | 100 |
| 374 | 20240924 | 123300 | 3440084700 | 21700 | 21700 | 21750 | 21700 | 143 |
| 375 | 20240924 | 123200 | 3436981500 | 21750 | 21750 | 21750 | 21750 | 32 |
| 376 | 20240924 | 123100 | 3436285500 | 21800 | 21750 | 21800 | 21750 | 6 |
| 377 | 20240924 | 123000 | 3436154950 | 21800 | 21800 | 21800 | 21800 | 33 |
| 378 | 20240924 | 122900 | 3435435550 | 21800 | 21800 | 21800 | 21800 | 51 |
| 379 | 20240924 | 122800 | 3434323750 | 21700 | 21750 | 21800 | 21700 | 65 |
| 380 | 20240924 | 122700 | 3432913100 | 21750 | 21700 | 21750 | 21700 | 40 |
| 381 | 20240924 | 122600 | 3432043650 | 21700 | 21700 | 21700 | 21700 | 21 |
| 382 | 20240924 | 122500 | 3431587950 | 21750 | 21750 | 21750 | 21700 | 94 |
| 383 | 20240924 | 122400 | 3429546600 | 21750 | 21750 | 21750 | 21750 | 1 |
| 384 | 20240924 | 122300 | 3429524850 | 21750 | 21750 | 21750 | 21750 | 29 |
| 385 | 20240924 | 122200 | 3428894100 | 21700 | 21750 | 21750 | 21700 | 175 |
| 386 | 20240924 | 122100 | 3425092800 | 21750 | 21800 | 21800 | 21750 | 6 |
| 387 | 20240924 | 122000 | 3424962150 | 21800 | 21750 | 21800 | 21650 | 706 |
| 388 | 20240924 | 121900 | 3409602200 | 21800 | 21800 | 21800 | 21750 | 129 |
| 389 | 20240924 | 121800 | 3406795000 | 21800 | 21750 | 21800 | 21750 | 470 |
| 390 | 20240924 | 121700 | 3396571100 | 21700 | 21750 | 21750 | 21700 | 53 |
| 391 | 20240924 | 121600 | 3395418500 | 21750 | 21750 | 21750 | 21750 | 2 |
| 392 | 20240924 | 121500 | 3395375000 | 21750 | 21750 | 21750 | 21700 | 38 |
| 393 | 20240924 | 121400 | 3394548600 | 21750 | 21750 | 21750 | 21750 | 47 |
| 394 | 20240924 | 121300 | 3393526350 | 21750 | 21750 | 21750 | 21750 | 62 |
| 395 | 20240924 | 121200 | 3392177850 | 21750 | 21750 | 21750 | 21750 | 30 |
| 396 | 20240924 | 121100 | 3391525350 | 21700 | 21750 | 21750 | 21700 | 9 |
| 397 | 20240924 | 121000 | 3391330000 | 21750 | 21750 | 21750 | 21750 | 53 |
| 398 | 20240924 | 120900 | 3390177250 | 21700 | 21750 | 21750 | 21700 | 59 |
| 399 | 20240924 | 120800 | 3388896700 | 21750 | 21700 | 21750 | 21700 | 48 |
| 400 | 20240924 | 120700 | 3387853750 | 21700 | 21700 | 21700 | 21700 | 26 |
| 401 | 20240924 | 120600 | 3387289550 | 21750 | 21750 | 21800 | 21600 | 1140 |
| 402 | 20240924 | 120500 | 3362576050 | 21800 | 21800 | 21800 | 21800 | 62 |
| 403 | 20240924 | 120400 | 3361224450 | 21800 | 21800 | 21800 | 21800 | 33 |
| 404 | 20240924 | 120300 | 3360505050 | 21850 | 21750 | 21850 | 21750 | 163 |
| 405 | 20240924 | 120200 | 3356958350 | 21750 | 21750 | 21800 | 21750 | 507 |
| 406 | 20240924 | 120100 | 3345907550 | 21750 | 21750 | 21750 | 21750 | 129 |
| 407 | 20240924 | 120000 | 3343101800 | 21750 | 21700 | 21750 | 21700 | 23 |
| 408 | 20240924 | 115900 | 3342602150 | 21700 | 21750 | 21750 | 21700 | 302 |
| 409 | 20240924 | 115800 | 3336048700 | 21750 | 21750 | 21750 | 21700 | 131 |
| 410 | 20240924 | 115700 | 3333204450 | 21750 | 21750 | 21750 | 21750 | 9 |
| 411 | 20240924 | 115600 | 3333008700 | 21750 | 21750 | 21750 | 21700 | 194 |
| 412 | 20240924 | 115500 | 3328790200 | 21700 | 21750 | 21750 | 21700 | 40 |
| 413 | 20240924 | 115400 | 3327920300 | 21750 | 21750 | 21750 | 21750 | 22 |
| 414 | 20240924 | 115300 | 3327441800 | 21750 | 21750 | 21750 | 21750 | 29 |
| 415 | 20240924 | 115200 | 3326811050 | 21750 | 21800 | 21800 | 21750 | 145 |
| 416 | 20240924 | 115100 | 3323651950 | 21850 | 21700 | 21850 | 21700 | 79 |
| 417 | 20240924 | 115000 | 3321928900 | 21800 | 21750 | 21800 | 21750 | 45 |
| 418 | 20240924 | 114900 | 3320949750 | 21700 | 21750 | 21750 | 21700 | 152 |
| 419 | 20240924 | 114800 | 3317643800 | 21750 | 21750 | 21800 | 21750 | 441 |
| 420 | 20240924 | 114700 | 3308030300 | 21750 | 21750 | 21800 | 21750 | 5 |
| 421 | 20240924 | 114600 | 3307921450 | 21800 | 21750 | 21800 | 21750 | 545 |
| 422 | 20240924 | 114500 | 3296066250 | 21750 | 21750 | 21750 | 21650 | 16 |
| 423 | 20240924 | 114400 | 3295718350 | 21750 | 21700 | 21750 | 21650 | 230 |
| 424 | 20240924 | 114300 | 3290726050 | 21650 | 21700 | 21700 | 21600 | 97 |
| 425 | 20240924 | 114200 | 3288626050 | 21600 | 21650 | 21700 | 21600 | 53 |
| 426 | 20240924 | 114100 | 3287478650 | 21700 | 21650 | 21700 | 21650 | 224 |
| 427 | 20240924 | 114000 | 3282627600 | 21700 | 21700 | 21700 | 21700 | 5 |
| 428 | 20240924 | 113900 | 3282519100 | 21700 | 21700 | 21700 | 21650 | 78 |
| 429 | 20240924 | 113800 | 3280828900 | 21650 | 21750 | 21750 | 21650 | 34 |
| 430 | 20240924 | 113700 | 3280090050 | 21750 | 21650 | 21750 | 21650 | 22 |
| 431 | 20240924 | 113600 | 3279613650 | 21650 | 21750 | 21750 | 21650 | 635 |
| 432 | 20240924 | 113500 | 3265812600 | 21750 | 21750 | 21750 | 21750 | 100 |
| 433 | 20240924 | 113400 | 3263637600 | 21750 | 21750 | 21750 | 21750 | 117 |
| 434 | 20240924 | 113300 | 3261092850 | 21750 | 21750 | 21750 | 21650 | 183 |
| 435 | 20240924 | 113200 | 3257120000 | 21750 | 21700 | 21750 | 21700 | 13 |
| 436 | 20240924 | 113100 | 3256837750 | 21700 | 21700 | 21700 | 21700 | 348 |
| 437 | 20240924 | 113000 | 3249286150 | 21700 | 21700 | 21700 | 21700 | 22 |
| 438 | 20240924 | 112900 | 3248808750 | 21700 | 21700 | 21700 | 21700 | 28 |
| 439 | 20240924 | 112800 | 3248201150 | 21650 | 21700 | 21700 | 21650 | 209 |
| 440 | 20240924 | 112700 | 3243675850 | 21700 | 21700 | 21700 | 21700 | 32 |
| 441 | 20240924 | 112600 | 3242981450 | 21700 | 21700 | 21750 | 21700 | 464 |
| 442 | 20240924 | 112500 | 3232909250 | 21700 | 21700 | 21750 | 21700 | 55 |
| 443 | 20240924 | 112400 | 3231715650 | 21750 | 21750 | 21750 | 21750 | 520 |
| 444 | 20240924 | 112300 | 3220405650 | 21750 | 21650 | 21750 | 21650 | 67 |
| 445 | 20240924 | 112200 | 3218951150 | 21750 | 21700 | 21750 | 21700 | 192 |
| 446 | 20240924 | 112100 | 3214783300 | 21700 | 21700 | 21700 | 21700 | 60 |
| 447 | 20240924 | 112000 | 3213481300 | 21700 | 21700 | 21700 | 21700 | 22 |
| 448 | 20240924 | 111900 | 3213003900 | 21700 | 21800 | 21800 | 21650 | 253 |
| 449 | 20240924 | 111800 | 3207509400 | 21800 | 21650 | 21800 | 21650 | 1295 |
| 450 | 20240924 | 111700 | 3179411750 | 21650 | 21600 | 21650 | 21600 | 35 |
| 451 | 20240924 | 111600 | 3178654400 | 21650 | 21650 | 21650 | 21650 | 38 |
| 452 | 20240924 | 111500 | 3177831700 | 21650 | 21650 | 21650 | 21650 | 61 |
| 453 | 20240924 | 111400 | 3176511050 | 21650 | 21600 | 21650 | 21600 | 29 |
| 454 | 20240924 | 111300 | 3175883250 | 21600 | 21600 | 21600 | 21600 | 161 |
| 455 | 20240924 | 111200 | 3172405650 | 21650 | 21600 | 21650 | 21600 | 42 |
| 456 | 20240924 | 111100 | 3171496650 | 21600 | 21600 | 21600 | 21550 | 298 |
| 457 | 20240924 | 111000 | 3165073200 | 21600 | 21600 | 21650 | 21600 | 165 |
| 458 | 20240924 | 110900 | 3161509150 | 21650 | 21600 | 21650 | 21600 | 110 |
| 459 | 20240924 | 110800 | 3159133100 | 21600 | 21650 | 21650 | 21550 | 55 |
| 460 | 20240924 | 110700 | 3157945200 | 21650 | 21600 | 21650 | 21550 | 107 |
| 461 | 20240924 | 110600 | 3155634450 | 21600 | 21650 | 21650 | 21600 | 49 |
| 462 | 20240924 | 110500 | 3154575950 | 21650 | 21650 | 21650 | 21650 | 32 |
| 463 | 20240924 | 110400 | 3153883150 | 21650 | 21600 | 21650 | 21600 | 150 |
| 464 | 20240924 | 110300 | 3150641550 | 21600 | 21600 | 21650 | 21600 | 142 |
| 465 | 20240924 | 110200 | 3147573950 | 21600 | 21600 | 21600 | 21550 | 46 |
| 466 | 20240924 | 110100 | 3146580600 | 21550 | 21550 | 21600 | 21550 | 86 |
| 467 | 20240924 | 110000 | 3144727050 | 21550 | 21550 | 21550 | 21500 | 173 |
| 468 | 20240924 | 105900 | 3140999100 | 21550 | 21550 | 21550 | 21550 | 53 |
| 469 | 20240924 | 105800 | 3139856950 | 21550 | 21550 | 21600 | 21500 | 946 |
| 470 | 20240924 | 105700 | 3119504450 | 21550 | 21550 | 21550 | 21500 | 112 |
| 471 | 20240924 | 105600 | 3117094200 | 21550 | 21600 | 21600 | 21550 | 213 |
| 472 | 20240924 | 105500 | 3112503550 | 21600 | 21650 | 21650 | 21550 | 67 |
| 473 | 20240924 | 105400 | 3111056600 | 21650 | 21650 | 21700 | 21500 | 2516 |
| 474 | 20240924 | 105300 | 3056813100 | 21600 | 21600 | 21650 | 21600 | 17 |
| 475 | 20240924 | 105200 | 3056445850 | 21700 | 21600 | 21700 | 21600 | 128 |
| 476 | 20240924 | 105100 | 3053675750 | 21700 | 21700 | 21700 | 21650 | 1552 |
| 477 | 20240924 | 105000 | 3020049850 | 21700 | 21650 | 21700 | 21650 | 159 |
| 478 | 20240924 | 104900 | 3016601250 | 21600 | 21650 | 21750 | 21600 | 2054 |
| 479 | 20240924 | 104800 | 2972224000 | 21750 | 21600 | 21750 | 21600 | 515 |
| 480 | 20240924 | 104700 | 2961050400 | 21600 | 21700 | 21700 | 21600 | 90 |
| 481 | 20240924 | 104600 | 2959103700 | 21700 | 21650 | 21700 | 21650 | 361 |
| 482 | 20240924 | 104500 | 2951287850 | 21650 | 21650 | 21700 | 21650 | 171 |
| 483 | 20240924 | 104400 | 2947584150 | 21650 | 21700 | 21700 | 21650 | 623 |
| 484 | 20240924 | 104300 | 2934095900 | 21700 | 21700 | 21700 | 21650 | 69 |
| 485 | 20240924 | 104200 | 2932600650 | 21700 | 21700 | 21700 | 21700 | 31 |
| 486 | 20240924 | 104100 | 2931927950 | 21650 | 21650 | 21700 | 21650 | 409 |
| 487 | 20240924 | 104000 | 2923067700 | 21700 | 21650 | 21700 | 21650 | 593 |
| 488 | 20240924 | 103900 | 2910200400 | 21650 | 21700 | 21700 | 21650 | 736 |
| 489 | 20240924 | 103800 | 2894252050 | 21700 | 21700 | 21750 | 21700 | 380 |
| 490 | 20240924 | 103700 | 2886004600 | 21700 | 21750 | 21750 | 21700 | 306 |
| 491 | 20240924 | 103600 | 2879351400 | 21700 | 21700 | 21700 | 21650 | 229 |
| 492 | 20240924 | 103500 | 2874382150 | 21700 | 21750 | 21750 | 21650 | 1341 |
| 493 | 20240924 | 103400 | 2845283350 | 21750 | 21750 | 21800 | 21750 | 52 |
| 494 | 20240924 | 103300 | 2844152150 | 21750 | 21800 | 21800 | 21700 | 812 |
| 495 | 20240924 | 103200 | 2826484100 | 21800 | 21850 | 21850 | 21800 | 187 |
| 496 | 20240924 | 103100 | 2822407350 | 21800 | 21800 | 21850 | 21800 | 428 |
| 497 | 20240924 | 103000 | 2813075600 | 21800 | 21800 | 21850 | 21800 | 74 |
| 498 | 20240924 | 102900 | 2811461000 | 21800 | 21850 | 21850 | 21800 | 245 |
| 499 | 20240924 | 102800 | 2806111250 | 21850 | 21800 | 21850 | 21750 | 524 |
| 500 | 20240924 | 102700 | 2794687200 | 21800 | 21800 | 21800 | 21800 | 408 |
| 501 | 20240924 | 102600 | 2785792800 | 21800 | 21800 | 21800 | 21800 | 573 |
| 502 | 20240924 | 102500 | 2773301400 | 21800 | 21750 | 21800 | 21750 | 144 |
| 503 | 20240924 | 102400 | 2770162750 | 21700 | 21750 | 21800 | 21700 | 105 |
| 504 | 20240924 | 102300 | 2767881250 | 21750 | 21750 | 21800 | 21750 | 359 |
| 505 | 20240924 | 102200 | 2760071600 | 21750 | 21750 | 21800 | 21750 | 498 |
| 506 | 20240924 | 102100 | 2749237500 | 21800 | 21800 | 21850 | 21750 | 1182 |
| 507 | 20240924 | 102000 | 2723458400 | 21800 | 21850 | 21900 | 21800 | 215 |
| 508 | 20240924 | 101900 | 2718762550 | 21800 | 21900 | 21900 | 21800 | 365 |
| 509 | 20240924 | 101800 | 2710799150 | 21900 | 21850 | 21900 | 21850 | 260 |
| 510 | 20240924 | 101700 | 2705115150 | 21850 | 21850 | 21850 | 21800 | 61 |
| 511 | 20240924 | 101600 | 2703784650 | 21950 | 21850 | 21950 | 21850 | 2173 |
| 512 | 20240924 | 101500 | 2656279200 | 21900 | 21900 | 21950 | 21900 | 532 |
| 513 | 20240924 | 101400 | 2644626950 | 21950 | 21950 | 22000 | 21950 | 135 |
| 514 | 20240924 | 101300 | 2641661100 | 21950 | 22000 | 22050 | 21900 | 1741 |
| 515 | 20240924 | 101200 | 2603425550 | 22000 | 22100 | 22100 | 22000 | 2313 |
| 516 | 20240924 | 101100 | 2552407850 | 22100 | 22150 | 22150 | 22100 | 2089 |
| 517 | 20240924 | 101000 | 2506208400 | 22150 | 22150 | 22150 | 22100 | 758 |
| 518 | 20240924 | 100900 | 2489418950 | 22150 | 22100 | 22150 | 22050 | 1117 |
| 519 | 20240924 | 100800 | 2464727550 | 22100 | 22100 | 22150 | 22100 | 3653 |
| 520 | 20240924 | 100700 | 2383948100 | 22100 | 22000 | 22100 | 22000 | 10054 |
| 521 | 20240924 | 100600 | 2162599650 | 22000 | 21950 | 22000 | 21900 | 834 |
| 522 | 20240924 | 100500 | 2144292250 | 21900 | 21900 | 21950 | 21900 | 212 |
| 523 | 20240924 | 100400 | 2139639250 | 21900 | 21950 | 21950 | 21900 | 262 |
| 524 | 20240924 | 100300 | 2133898200 | 21900 | 21950 | 21950 | 21900 | 248 |
| 525 | 20240924 | 100200 | 2128454650 | 21950 | 21950 | 21950 | 21950 | 855 |
| 526 | 20240924 | 100100 | 2109687400 | 21900 | 21950 | 21950 | 21900 | 772 |
| 527 | 20240924 | 100000 | 2092742250 | 21950 | 22000 | 22000 | 21950 | 444 |
| 528 | 20240924 | 095900 | 2082986150 | 21950 | 21850 | 22000 | 21850 | 6269 |
| 529 | 20240924 | 095800 | 1945525950 | 21900 | 21900 | 21900 | 21850 | 311 |
| 530 | 20240924 | 095700 | 1938715100 | 21900 | 21800 | 21900 | 21800 | 1267 |
| 531 | 20240924 | 095600 | 1911039200 | 21800 | 21850 | 21850 | 21800 | 191 |
| 532 | 20240924 | 095500 | 1906873900 | 21800 | 21800 | 21850 | 21800 | 313 |
| 533 | 20240924 | 095400 | 1900037300 | 21850 | 21850 | 21850 | 21800 | 160 |
| 534 | 20240924 | 095300 | 1896542650 | 21850 | 21800 | 21850 | 21800 | 65 |
| 535 | 20240924 | 095200 | 1895124650 | 21850 | 21750 | 21850 | 21700 | 1896 |
| 536 | 20240924 | 095100 | 1853865000 | 21750 | 21700 | 21750 | 21700 | 611 |
| 537 | 20240924 | 095000 | 1840584100 | 21750 | 21750 | 21750 | 21700 | 595 |
| 538 | 20240924 | 094900 | 1827644900 | 21750 | 21800 | 21800 | 21750 | 1450 |
| 539 | 20240924 | 094800 | 1796095050 | 21800 | 21800 | 21800 | 21800 | 113 |
| 540 | 20240924 | 094700 | 1793631650 | 21800 | 21800 | 21800 | 21750 | 546 |
| 541 | 20240924 | 094600 | 1781728950 | 21800 | 21800 | 21850 | 21800 | 267 |
| 542 | 20240924 | 094500 | 1775906450 | 21850 | 21800 | 21850 | 21800 | 190 |
| 543 | 20240924 | 094400 | 1771755150 | 21850 | 21850 | 21850 | 21850 | 122 |
| 544 | 20240924 | 094300 | 1769089450 | 21900 | 21850 | 21900 | 21850 | 200 |
| 545 | 20240924 | 094200 | 1764709600 | 21900 | 21850 | 21900 | 21850 | 235 |
| 546 | 20240924 | 094100 | 1759573400 | 21850 | 21800 | 21850 | 21800 | 262 |
| 547 | 20240924 | 094000 | 1753850100 | 21850 | 21800 | 21850 | 21750 | 579 |
| 548 | 20240924 | 093900 | 1741238050 | 21850 | 21750 | 21850 | 21750 | 2562 |
| 549 | 20240924 | 093800 | 1685411550 | 21750 | 21750 | 21800 | 21750 | 1424 |
| 550 | 20240924 | 093700 | 1654437000 | 21750 | 21800 | 21800 | 21750 | 583 |
| 551 | 20240924 | 093600 | 1641733500 | 21850 | 21850 | 21850 | 21800 | 348 |
| 552 | 20240924 | 093500 | 1634131700 | 21850 | 21750 | 21850 | 21700 | 881 |
| 553 | 20240924 | 093400 | 1614950850 | 21750 | 21800 | 21800 | 21700 | 1263 |
| 554 | 20240924 | 093300 | 1587480850 | 21800 | 21800 | 21850 | 21750 | 1570 |
| 555 | 20240924 | 093200 | 1553253100 | 21800 | 21900 | 21900 | 21800 | 7527 |
| 556 | 20240924 | 093100 | 1388641450 | 21950 | 21950 | 21950 | 21950 | 1208 |
| 557 | 20240924 | 093000 | 1362125850 | 21950 | 21950 | 21950 | 21900 | 200 |
| 558 | 20240924 | 092900 | 1357740350 | 21950 | 21900 | 21950 | 21900 | 304 |
| 559 | 20240924 | 092800 | 1351069850 | 21950 | 21950 | 21950 | 21900 | 194 |
| 560 | 20240924 | 092700 | 1346817950 | 21950 | 21900 | 21950 | 21900 | 1046 |
| 561 | 20240924 | 092600 | 1323896950 | 21900 | 21850 | 21950 | 21850 | 1935 |
| 562 | 20240924 | 092500 | 1281504850 | 21850 | 21900 | 21900 | 21850 | 607 |
| 563 | 20240924 | 092400 | 1268239500 | 21850 | 21950 | 22000 | 21850 | 6683 |
| 564 | 20240924 | 092300 | 1121538500 | 21950 | 21850 | 21950 | 21800 | 2043 |
| 565 | 20240924 | 092200 | 1076801400 | 21850 | 21750 | 21900 | 21750 | 2966 |
| 566 | 20240924 | 092100 | 1012060700 | 21750 | 21800 | 21800 | 21750 | 727 |
| 567 | 20240924 | 092000 | 996246400 | 21800 | 21800 | 21850 | 21750 | 373 |
| 568 | 20240924 | 091900 | 988117550 | 21800 | 21800 | 21900 | 21800 | 5042 |
| 569 | 20240924 | 091800 | 878032850 | 21800 | 21750 | 21850 | 21750 | 3326 |
| 570 | 20240924 | 091700 | 805528150 | 21750 | 21700 | 21750 | 21700 | 2350 |
| 571 | 20240924 | 091600 | 754428150 | 21750 | 21700 | 21750 | 21650 | 1868 |
| 572 | 20240924 | 091500 | 713824800 | 21700 | 21650 | 21700 | 21650 | 766 |
| 573 | 20240924 | 091400 | 697211750 | 21650 | 21650 | 21650 | 21650 | 941 |
| 574 | 20240924 | 091300 | 676839100 | 21650 | 21700 | 21800 | 21650 | 6421 |
| 575 | 20240924 | 091200 | 537537000 | 21650 | 21650 | 21700 | 21550 | 4000 |
| 576 | 20240924 | 091100 | 450933550 | 21650 | 21550 | 21650 | 21550 | 2895 |
| 577 | 20240924 | 091000 | 388401400 | 21500 | 21500 | 21550 | 21450 | 2140 |
| 578 | 20240924 | 090900 | 342361100 | 21500 | 21350 | 21500 | 21350 | 546 |
| 579 | 20240924 | 090800 | 330662750 | 21350 | 21350 | 21500 | 21350 | 708 |
| 580 | 20240924 | 090700 | 315459050 | 21350 | 21500 | 21500 | 21300 | 1561 |
| 581 | 20240924 | 090600 | 282118250 | 21500 | 21500 | 21500 | 21450 | 447 |
| 582 | 20240924 | 090500 | 272522700 | 21500 | 21450 | 21550 | 21400 | 2361 |
| 583 | 20240924 | 090400 | 221901900 | 21400 | 21500 | 21550 | 21350 | 3044 |
| 584 | 20240924 | 090300 | 156754450 | 21500 | 21500 | 21550 | 21500 | 3126 |
| 585 | 20240924 | 090200 | 89439250 | 21450 | 21450 | 21500 | 21400 | 1869 |
| 586 | 20240924 | 090100 | 49292150 | 21450 | 21500 | 21600 | 21450 | 1248 |
| 587 | 20240924 | 090000 | 22416450 | 21500 | 21350 | 21500 | 21350 | 1048 |