33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 190000 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 37370 |
| 3 | 20240909 | 185900 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20240909 | 185800 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20240909 | 185700 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20240909 | 185600 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20240909 | 185500 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20240909 | 185400 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20240909 | 185300 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20240909 | 185200 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20240909 | 185100 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20240909 | 185000 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20240909 | 184900 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20240909 | 184800 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20240909 | 184700 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20240909 | 184600 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20240909 | 184500 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20240909 | 184400 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20240909 | 184300 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20240909 | 184200 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20240909 | 184100 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20240909 | 184000 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20240909 | 183900 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20240909 | 183800 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20240909 | 183700 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20240909 | 183600 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20240909 | 183500 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20240909 | 183400 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20240909 | 183300 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20240909 | 183200 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20240909 | 183100 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20240909 | 183000 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 37370 |
| 33 | 20240909 | 182900 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20240909 | 182800 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20240909 | 182700 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20240909 | 182600 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20240909 | 182500 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20240909 | 182400 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20240909 | 182300 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20240909 | 182200 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20240909 | 182100 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20240909 | 182000 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20240909 | 181900 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20240909 | 181800 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20240909 | 181700 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20240909 | 181600 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20240909 | 181500 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20240909 | 181400 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20240909 | 181300 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20240909 | 181200 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20240909 | 181100 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20240909 | 181000 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20240909 | 180900 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20240909 | 180800 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20240909 | 180700 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20240909 | 180600 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20240909 | 180500 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20240909 | 180400 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20240909 | 180300 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20240909 | 180200 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20240909 | 180100 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20240909 | 180000 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 37370 |
| 63 | 20240909 | 175900 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20240909 | 175800 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20240909 | 175700 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20240909 | 175600 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20240909 | 175500 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20240909 | 175400 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20240909 | 175300 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20240909 | 175200 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20240909 | 175100 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20240909 | 175000 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20240909 | 174900 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20240909 | 174800 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20240909 | 174700 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20240909 | 174600 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20240909 | 174500 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20240909 | 174400 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20240909 | 174300 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20240909 | 174200 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20240909 | 174100 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20240909 | 174000 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20240909 | 173900 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20240909 | 173800 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20240909 | 173700 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20240909 | 173600 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20240909 | 173500 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20240909 | 173400 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20240909 | 173300 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20240909 | 173200 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20240909 | 173100 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20240909 | 173000 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 37370 |
| 93 | 20240909 | 172900 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20240909 | 172800 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20240909 | 172700 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20240909 | 172600 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20240909 | 172500 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20240909 | 172400 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20240909 | 172300 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20240909 | 172200 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20240909 | 172100 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20240909 | 172000 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20240909 | 171900 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20240909 | 171800 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20240909 | 171700 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20240909 | 171600 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20240909 | 171500 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20240909 | 171400 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20240909 | 171300 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20240909 | 171200 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20240909 | 171100 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20240909 | 171000 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20240909 | 170900 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20240909 | 170800 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20240909 | 170700 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20240909 | 170600 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20240909 | 170500 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20240909 | 170400 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20240909 | 170300 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20240909 | 170200 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20240909 | 170100 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20240909 | 170000 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 37370 |
| 123 | 20240909 | 165900 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20240909 | 165800 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20240909 | 165700 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20240909 | 165600 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20240909 | 165500 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20240909 | 165400 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20240909 | 165300 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20240909 | 165200 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20240909 | 165100 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20240909 | 165000 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20240909 | 164900 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20240909 | 164800 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20240909 | 164700 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20240909 | 164600 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20240909 | 164500 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20240909 | 164400 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20240909 | 164300 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20240909 | 164200 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20240909 | 164100 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20240909 | 164000 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20240909 | 163900 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20240909 | 163800 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20240909 | 163700 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20240909 | 163600 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20240909 | 163500 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20240909 | 163400 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20240909 | 163300 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20240909 | 163200 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20240909 | 163100 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20240909 | 163000 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 37370 |
| 153 | 20240909 | 162900 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20240909 | 162800 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20240909 | 162700 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20240909 | 162600 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20240909 | 162500 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20240909 | 162400 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20240909 | 162300 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20240909 | 162200 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20240909 | 162100 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20240909 | 162000 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20240909 | 161900 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20240909 | 161800 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20240909 | 161700 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20240909 | 161600 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20240909 | 161500 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20240909 | 161400 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20240909 | 161300 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20240909 | 161200 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20240909 | 161100 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20240909 | 161000 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20240909 | 160900 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20240909 | 160800 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20240909 | 160700 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20240909 | 160600 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20240909 | 160500 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20240909 | 160400 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20240909 | 160300 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20240909 | 160200 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20240909 | 160100 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20240909 | 160000 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 37370 |
| 183 | 20240909 | 155900 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20240909 | 155800 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20240909 | 155700 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20240909 | 155600 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20240909 | 155500 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20240909 | 155400 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20240909 | 155300 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20240909 | 155200 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20240909 | 155100 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20240909 | 155000 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20240909 | 154900 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20240909 | 154800 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20240909 | 154700 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20240909 | 154600 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20240909 | 154500 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20240909 | 154400 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20240909 | 154300 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20240909 | 154200 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20240909 | 154100 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20240909 | 154000 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20240909 | 153900 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20240909 | 153800 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20240909 | 153700 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20240909 | 153600 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20240909 | 153500 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20240909 | 153400 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20240909 | 153300 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20240909 | 153200 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20240909 | 153100 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20240909 | 153000 | 22525781500 | 21750 | 21750 | 21750 | 21750 | 74740 |
| 213 | 20240909 | 152900 | 21712984000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20240909 | 152800 | 21712984000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20240909 | 152700 | 21712984000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20240909 | 152600 | 21712984000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20240909 | 152500 | 21712984000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20240909 | 152400 | 21712984000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20240909 | 152300 | 21712984000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20240909 | 152200 | 21712984000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20240909 | 152100 | 21712984000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20240909 | 152000 | 21712984000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20240909 | 151900 | 21712984000 | 21750 | 21750 | 21750 | 21700 | 8122 |
| 224 | 20240909 | 151800 | 21536450700 | 21700 | 21750 | 21750 | 21700 | 1785 |
| 225 | 20240909 | 151700 | 21497661800 | 21750 | 21750 | 21750 | 21700 | 474 |
| 226 | 20240909 | 151600 | 21487366800 | 21750 | 21750 | 21750 | 21650 | 1936 |
| 227 | 20240909 | 151500 | 21445355400 | 21750 | 21700 | 21750 | 21650 | 3950 |
| 228 | 20240909 | 151400 | 21359661050 | 21700 | 21750 | 21750 | 21600 | 29812 |
| 229 | 20240909 | 151300 | 20713892850 | 21750 | 21750 | 21750 | 21700 | 322 |
| 230 | 20240909 | 151200 | 20706889900 | 21750 | 21750 | 21750 | 21700 | 499 |
| 231 | 20240909 | 151100 | 20696044500 | 21750 | 21750 | 21750 | 21700 | 311 |
| 232 | 20240909 | 151000 | 20689282900 | 21800 | 21700 | 21800 | 21700 | 478 |
| 233 | 20240909 | 150900 | 20678886650 | 21750 | 21750 | 21750 | 21750 | 566 |
| 234 | 20240909 | 150800 | 20666576150 | 21750 | 21750 | 21750 | 21700 | 982 |
| 235 | 20240909 | 150700 | 20645218350 | 21750 | 21800 | 21800 | 21700 | 460 |
| 236 | 20240909 | 150600 | 20635200900 | 21800 | 21750 | 21800 | 21750 | 4293 |
| 237 | 20240909 | 150500 | 20541808800 | 21800 | 21800 | 21800 | 21750 | 1369 |
| 238 | 20240909 | 150400 | 20512018100 | 21800 | 21750 | 21800 | 21750 | 355 |
| 239 | 20240909 | 150300 | 20504286900 | 21800 | 21800 | 21800 | 21750 | 1506 |
| 240 | 20240909 | 150200 | 20471474300 | 21800 | 21750 | 21800 | 21750 | 444 |
| 241 | 20240909 | 150100 | 20461807250 | 21750 | 21700 | 21800 | 21700 | 1108 |
| 242 | 20240909 | 150000 | 20437703450 | 21750 | 21800 | 21800 | 21700 | 1471 |
| 243 | 20240909 | 145900 | 20405716200 | 21800 | 21800 | 21800 | 21700 | 1734 |
| 244 | 20240909 | 145800 | 20368012400 | 21800 | 21700 | 21800 | 21700 | 1915 |
| 245 | 20240909 | 145700 | 20326332200 | 21750 | 21750 | 21800 | 21750 | 1815 |
| 246 | 20240909 | 145600 | 20286832000 | 21750 | 21750 | 21800 | 21750 | 1313 |
| 247 | 20240909 | 145500 | 20258258550 | 21750 | 21750 | 21800 | 21700 | 4547 |
| 248 | 20240909 | 145400 | 20159357700 | 21700 | 21700 | 21750 | 21700 | 1639 |
| 249 | 20240909 | 145300 | 20123770800 | 21700 | 21700 | 21750 | 21650 | 2258 |
| 250 | 20240909 | 145200 | 20074734850 | 21700 | 21700 | 21750 | 21650 | 1282 |
| 251 | 20240909 | 145100 | 20046916150 | 21700 | 21750 | 21750 | 21700 | 13930 |
| 252 | 20240909 | 145000 | 19744618500 | 21750 | 21700 | 21800 | 21700 | 1518 |
| 253 | 20240909 | 144900 | 19711615050 | 21700 | 21700 | 21750 | 21700 | 3055 |
| 254 | 20240909 | 144800 | 19645200200 | 21700 | 21750 | 21750 | 21700 | 8816 |
| 255 | 20240909 | 144700 | 19453853600 | 21700 | 21750 | 21750 | 21700 | 1052 |
| 256 | 20240909 | 144600 | 19431009050 | 21750 | 21750 | 21800 | 21700 | 10641 |
| 257 | 20240909 | 144500 | 19199576000 | 21750 | 21750 | 21800 | 21750 | 804 |
| 258 | 20240909 | 144400 | 19182079450 | 21750 | 21800 | 21800 | 21750 | 1129 |
| 259 | 20240909 | 144300 | 19157499000 | 21800 | 21750 | 21800 | 21750 | 852 |
| 260 | 20240909 | 144200 | 19138955100 | 21800 | 21750 | 21800 | 21750 | 1196 |
| 261 | 20240909 | 144100 | 19112929450 | 21800 | 21800 | 21800 | 21750 | 1000 |
| 262 | 20240909 | 144000 | 19091160200 | 21750 | 21750 | 21800 | 21750 | 841 |
| 263 | 20240909 | 143900 | 19072851750 | 21750 | 21800 | 21800 | 21750 | 840 |
| 264 | 20240909 | 143800 | 19054566850 | 21750 | 21800 | 21800 | 21750 | 812 |
| 265 | 20240909 | 143700 | 19036890650 | 21750 | 21800 | 21800 | 21750 | 1689 |
| 266 | 20240909 | 143600 | 19000136950 | 21750 | 21800 | 21800 | 21750 | 966 |
| 267 | 20240909 | 143500 | 18979108350 | 21750 | 21750 | 21800 | 21750 | 797 |
| 268 | 20240909 | 143400 | 18961757600 | 21750 | 21800 | 21800 | 21750 | 2157 |
| 269 | 20240909 | 143300 | 18914813200 | 21800 | 21800 | 21800 | 21750 | 2507 |
| 270 | 20240909 | 143200 | 18860233850 | 21750 | 21800 | 21800 | 21750 | 1601 |
| 271 | 20240909 | 143100 | 18825391900 | 21750 | 21750 | 21800 | 21750 | 635 |
| 272 | 20240909 | 143000 | 18811575850 | 21750 | 21750 | 21800 | 21750 | 1952 |
| 273 | 20240909 | 142900 | 18769058350 | 21750 | 21750 | 21800 | 21750 | 2811 |
| 274 | 20240909 | 142800 | 18707904950 | 21800 | 21850 | 21850 | 21750 | 4706 |
| 275 | 20240909 | 142700 | 18605389000 | 21850 | 21850 | 21850 | 21800 | 836 |
| 276 | 20240909 | 142600 | 18587149750 | 21800 | 21800 | 21850 | 21800 | 1153 |
| 277 | 20240909 | 142500 | 18562005450 | 21850 | 21850 | 21850 | 21800 | 755 |
| 278 | 20240909 | 142400 | 18545535850 | 21800 | 21850 | 21850 | 21800 | 1379 |
| 279 | 20240909 | 142300 | 18515458450 | 21800 | 21850 | 21850 | 21800 | 1025 |
| 280 | 20240909 | 142200 | 18493099850 | 21800 | 21800 | 21850 | 21750 | 962 |
| 281 | 20240909 | 142100 | 18472126400 | 21800 | 21750 | 21800 | 21750 | 1543 |
| 282 | 20240909 | 142000 | 18438553900 | 21800 | 21750 | 21800 | 21750 | 957 |
| 283 | 20240909 | 141900 | 18417710250 | 21800 | 21800 | 21800 | 21750 | 1092 |
| 284 | 20240909 | 141800 | 18393941000 | 21800 | 21800 | 21800 | 21750 | 1133 |
| 285 | 20240909 | 141700 | 18369270600 | 21750 | 21750 | 21800 | 21750 | 3071 |
| 286 | 20240909 | 141600 | 18302402300 | 21750 | 21800 | 21800 | 21750 | 1702 |
| 287 | 20240909 | 141500 | 18265324950 | 21800 | 21750 | 21800 | 21750 | 1952 |
| 288 | 20240909 | 141400 | 18222808000 | 21750 | 21800 | 21800 | 21750 | 1197 |
| 289 | 20240909 | 141300 | 18196748450 | 21800 | 21800 | 21800 | 21750 | 941 |
| 290 | 20240909 | 141200 | 18176261150 | 21800 | 21800 | 21850 | 21750 | 9338 |
| 291 | 20240909 | 141100 | 17972707500 | 21850 | 21800 | 21850 | 21800 | 2548 |
| 292 | 20240909 | 141000 | 17917132700 | 21800 | 21800 | 21850 | 21800 | 846 |
| 293 | 20240909 | 140900 | 17898678450 | 21850 | 21850 | 21850 | 21800 | 7515 |
| 294 | 20240909 | 140800 | 17734513800 | 21850 | 21800 | 21850 | 21800 | 1234 |
| 295 | 20240909 | 140700 | 17707601100 | 21800 | 21850 | 21850 | 21800 | 876 |
| 296 | 20240909 | 140600 | 17688490050 | 21800 | 21850 | 21850 | 21800 | 1460 |
| 297 | 20240909 | 140500 | 17656645650 | 21850 | 21800 | 21850 | 21800 | 4228 |
| 298 | 20240909 | 140400 | 17564407850 | 21850 | 21850 | 21850 | 21800 | 2615 |
| 299 | 20240909 | 140300 | 17507332300 | 21800 | 21900 | 21900 | 21800 | 1531 |
| 300 | 20240909 | 140200 | 17473899500 | 21850 | 21850 | 21900 | 21850 | 2757 |
| 301 | 20240909 | 140100 | 17413615400 | 21900 | 21850 | 21900 | 21850 | 1754 |
| 302 | 20240909 | 140000 | 17375285550 | 21850 | 21950 | 21950 | 21800 | 10344 |
| 303 | 20240909 | 135900 | 17149064050 | 21900 | 21900 | 21950 | 21900 | 1456 |
| 304 | 20240909 | 135800 | 17117175300 | 21950 | 21900 | 21950 | 21900 | 836 |
| 305 | 20240909 | 135700 | 17098847550 | 21900 | 21950 | 21950 | 21900 | 8119 |
| 306 | 20240909 | 135600 | 16920664700 | 22000 | 21950 | 22000 | 21950 | 902 |
| 307 | 20240909 | 135500 | 16900843750 | 21950 | 21950 | 22000 | 21900 | 720 |
| 308 | 20240909 | 135400 | 16885035300 | 21950 | 21950 | 21950 | 21900 | 1029 |
| 309 | 20240909 | 135300 | 16862469050 | 21950 | 22000 | 22000 | 21900 | 2507 |
| 310 | 20240909 | 135200 | 16807444250 | 21950 | 22000 | 22050 | 21950 | 1888 |
| 311 | 20240909 | 135100 | 16765918800 | 22000 | 22000 | 22050 | 22000 | 1408 |
| 312 | 20240909 | 135000 | 16734938450 | 22000 | 22000 | 22000 | 21950 | 940 |
| 313 | 20240909 | 134900 | 16714264350 | 21950 | 22000 | 22000 | 21950 | 2334 |
| 314 | 20240909 | 134800 | 16662964100 | 22000 | 21950 | 22000 | 21950 | 2358 |
| 315 | 20240909 | 134700 | 16611100200 | 22000 | 22000 | 22050 | 21950 | 12102 |
| 316 | 20240909 | 134600 | 16344832750 | 22050 | 22050 | 22050 | 22000 | 130 |
| 317 | 20240909 | 134500 | 16341968950 | 22050 | 22000 | 22050 | 22000 | 2598 |
| 318 | 20240909 | 134400 | 16284800000 | 22000 | 22050 | 22050 | 22000 | 186 |
| 319 | 20240909 | 134300 | 16280701050 | 22050 | 22000 | 22050 | 22000 | 423 |
| 320 | 20240909 | 134200 | 16271375550 | 22050 | 22050 | 22050 | 22000 | 249 |
| 321 | 20240909 | 134100 | 16265888150 | 22050 | 22050 | 22050 | 22000 | 1362 |
| 322 | 20240909 | 134000 | 16235856950 | 22000 | 22050 | 22050 | 22000 | 278 |
| 323 | 20240909 | 133900 | 16229738000 | 22000 | 22000 | 22050 | 22000 | 494 |
| 324 | 20240909 | 133800 | 16218859800 | 22000 | 22050 | 22050 | 22000 | 332 |
| 325 | 20240909 | 133700 | 16211540600 | 22000 | 22000 | 22050 | 22000 | 229 |
| 326 | 20240909 | 133600 | 16206494750 | 22050 | 21950 | 22050 | 21950 | 6854 |
| 327 | 20240909 | 133500 | 16055705750 | 22000 | 22000 | 22000 | 21950 | 7946 |
| 328 | 20240909 | 133400 | 15880899500 | 22000 | 21950 | 22000 | 21950 | 2998 |
| 329 | 20240909 | 133300 | 15814945700 | 22000 | 22000 | 22000 | 21950 | 508 |
| 330 | 20240909 | 133200 | 15803781200 | 22000 | 22000 | 22000 | 21950 | 2834 |
| 331 | 20240909 | 133100 | 15741439850 | 22000 | 22000 | 22000 | 21950 | 218 |
| 332 | 20240909 | 133000 | 15736646650 | 22000 | 22000 | 22000 | 21950 | 439 |
| 333 | 20240909 | 132900 | 15726998500 | 21950 | 22000 | 22000 | 21950 | 622 |
| 334 | 20240909 | 132800 | 15713341400 | 22000 | 21950 | 22000 | 21950 | 2296 |
| 335 | 20240909 | 132700 | 15662929750 | 22000 | 22000 | 22000 | 21950 | 243 |
| 336 | 20240909 | 132600 | 15657589050 | 22000 | 22000 | 22000 | 21950 | 688 |
| 337 | 20240909 | 132500 | 15642473950 | 22000 | 22000 | 22000 | 21950 | 134 |
| 338 | 20240909 | 132400 | 15639529150 | 22000 | 21950 | 22000 | 21950 | 1167 |
| 339 | 20240909 | 132300 | 15613899950 | 22000 | 21950 | 22000 | 21950 | 1051 |
| 340 | 20240909 | 132200 | 15590822750 | 22000 | 22000 | 22000 | 21950 | 938 |
| 341 | 20240909 | 132100 | 15570222100 | 22000 | 22000 | 22000 | 21950 | 1117 |
| 342 | 20240909 | 132000 | 15545672200 | 22000 | 22000 | 22000 | 21950 | 414 |
| 343 | 20240909 | 131900 | 15536575550 | 21950 | 22000 | 22000 | 21950 | 687 |
| 344 | 20240909 | 131800 | 15521485450 | 21950 | 22000 | 22000 | 21950 | 702 |
| 345 | 20240909 | 131700 | 15506068850 | 21950 | 22000 | 22000 | 21900 | 7088 |
| 346 | 20240909 | 131600 | 15350477100 | 22000 | 22000 | 22000 | 21950 | 151 |
| 347 | 20240909 | 131500 | 15347157000 | 22000 | 21950 | 22000 | 21950 | 383 |
| 348 | 20240909 | 131400 | 15338735600 | 22000 | 22000 | 22000 | 21950 | 1332 |
| 349 | 20240909 | 131300 | 15309485050 | 22000 | 22000 | 22000 | 21950 | 344 |
| 350 | 20240909 | 131200 | 15301919550 | 22000 | 22000 | 22000 | 21950 | 394 |
| 351 | 20240909 | 131100 | 15293254900 | 22000 | 21950 | 22000 | 21950 | 699 |
| 352 | 20240909 | 131000 | 15277883750 | 21950 | 21950 | 22000 | 21900 | 3013 |
| 353 | 20240909 | 130900 | 15211752400 | 21950 | 21950 | 21950 | 21900 | 571 |
| 354 | 20240909 | 130800 | 15199220400 | 21950 | 21950 | 21950 | 21900 | 190 |
| 355 | 20240909 | 130700 | 15195056100 | 21950 | 21950 | 21950 | 21900 | 1005 |
| 356 | 20240909 | 130600 | 15173028400 | 21950 | 21950 | 21950 | 21900 | 223 |
| 357 | 20240909 | 130500 | 15168135350 | 21950 | 21950 | 21950 | 21900 | 1174 |
| 358 | 20240909 | 130400 | 15142366900 | 21950 | 21900 | 21950 | 21900 | 2627 |
| 359 | 20240909 | 130300 | 15084706850 | 21950 | 21950 | 21950 | 21900 | 1921 |
| 360 | 20240909 | 130200 | 15042542650 | 21950 | 21950 | 21950 | 21900 | 269 |
| 361 | 20240909 | 130100 | 15036639850 | 21950 | 21950 | 21950 | 21900 | 586 |
| 362 | 20240909 | 130000 | 15023777600 | 21950 | 21950 | 21950 | 21900 | 504 |
| 363 | 20240909 | 125900 | 15012715000 | 21900 | 21950 | 21950 | 21900 | 1111 |
| 364 | 20240909 | 125800 | 14988382000 | 21950 | 21950 | 21950 | 21900 | 255 |
| 365 | 20240909 | 125700 | 14982785300 | 21950 | 21900 | 21950 | 21900 | 172 |
| 366 | 20240909 | 125600 | 14979015150 | 21900 | 21900 | 21950 | 21900 | 858 |
| 367 | 20240909 | 125500 | 14960208500 | 21900 | 21950 | 21950 | 21900 | 518 |
| 368 | 20240909 | 125400 | 14948845150 | 21950 | 21900 | 21950 | 21850 | 22181 |
| 369 | 20240909 | 125300 | 14463151200 | 21900 | 21850 | 21900 | 21850 | 128 |
| 370 | 20240909 | 125200 | 14460350850 | 21850 | 21850 | 21900 | 21800 | 1785 |
| 371 | 20240909 | 125100 | 14421344450 | 21900 | 21900 | 21900 | 21850 | 134 |
| 372 | 20240909 | 125000 | 14418413300 | 21850 | 21900 | 21900 | 21850 | 399 |
| 373 | 20240909 | 124900 | 14409687900 | 21850 | 21900 | 21900 | 21850 | 627 |
| 374 | 20240909 | 124800 | 14395981900 | 21900 | 21900 | 21900 | 21850 | 1074 |
| 375 | 20240909 | 124700 | 14372511400 | 21850 | 21850 | 21900 | 21850 | 446 |
| 376 | 20240909 | 124600 | 14362760350 | 21850 | 21900 | 21900 | 21850 | 643 |
| 377 | 20240909 | 124500 | 14348699100 | 21900 | 21900 | 21900 | 21850 | 722 |
| 378 | 20240909 | 124400 | 14332917500 | 21900 | 21850 | 21900 | 21850 | 5478 |
| 379 | 20240909 | 124300 | 14213211850 | 21900 | 21900 | 21900 | 21850 | 3563 |
| 380 | 20240909 | 124200 | 14135351100 | 21900 | 21900 | 21900 | 21900 | 90 |
| 381 | 20240909 | 124100 | 14133380100 | 21900 | 21900 | 21900 | 21850 | 316 |
| 382 | 20240909 | 124000 | 14126462300 | 21900 | 21900 | 21900 | 21850 | 95 |
| 383 | 20240909 | 123900 | 14124383750 | 21850 | 21900 | 21900 | 21850 | 641 |
| 384 | 20240909 | 123800 | 14110370800 | 21900 | 21850 | 21900 | 21850 | 5245 |
| 385 | 20240909 | 123700 | 13995762900 | 21850 | 21900 | 21900 | 21850 | 690 |
| 386 | 20240909 | 123600 | 13980677700 | 21850 | 21850 | 21900 | 21850 | 328 |
| 387 | 20240909 | 123500 | 13973507300 | 21900 | 21900 | 21900 | 21850 | 2387 |
| 388 | 20240909 | 123400 | 13921338600 | 21900 | 21850 | 21900 | 21850 | 6237 |
| 389 | 20240909 | 123300 | 13785053400 | 21850 | 21850 | 21900 | 21800 | 13814 |
| 390 | 20240909 | 123200 | 13483200700 | 21900 | 21900 | 21900 | 21850 | 10540 |
| 391 | 20240909 | 123100 | 13252881350 | 21900 | 21900 | 21900 | 21850 | 255 |
| 392 | 20240909 | 123000 | 13247307050 | 21850 | 21850 | 21900 | 21850 | 148 |
| 393 | 20240909 | 122900 | 13244066250 | 21850 | 21900 | 21900 | 21850 | 78 |
| 394 | 20240909 | 122800 | 13242359400 | 21900 | 21900 | 21900 | 21850 | 166 |
| 395 | 20240909 | 122700 | 13238725100 | 21900 | 21850 | 21900 | 21850 | 877 |
| 396 | 20240909 | 122600 | 13219544750 | 21900 | 21850 | 21900 | 21850 | 1204 |
| 397 | 20240909 | 122500 | 13193207900 | 21900 | 21900 | 21900 | 21850 | 439 |
| 398 | 20240909 | 122400 | 13183602450 | 21900 | 21900 | 21900 | 21850 | 1406 |
| 399 | 20240909 | 122300 | 13152817150 | 21900 | 21900 | 21900 | 21850 | 941 |
| 400 | 20240909 | 122200 | 13132234450 | 21850 | 21900 | 21900 | 21850 | 316 |
| 401 | 20240909 | 122100 | 13125317400 | 21850 | 21900 | 21900 | 21850 | 118 |
| 402 | 20240909 | 122000 | 13122737150 | 21900 | 21900 | 21900 | 21800 | 4687 |
| 403 | 20240909 | 121900 | 13020382700 | 21900 | 21900 | 21900 | 21850 | 541 |
| 404 | 20240909 | 121800 | 13008554800 | 21900 | 21850 | 21900 | 21850 | 241 |
| 405 | 20240909 | 121700 | 13003283100 | 21900 | 21850 | 21900 | 21850 | 3078 |
| 406 | 20240909 | 121600 | 12936010500 | 21850 | 21800 | 21850 | 21800 | 5270 |
| 407 | 20240909 | 121500 | 12820875650 | 21850 | 21800 | 21850 | 21750 | 12297 |
| 408 | 20240909 | 121400 | 12552801700 | 21800 | 21750 | 21800 | 21750 | 851 |
| 409 | 20240909 | 121300 | 12534286300 | 21750 | 21800 | 21800 | 21750 | 430 |
| 410 | 20240909 | 121200 | 12524915050 | 21800 | 21800 | 21800 | 21750 | 5167 |
| 411 | 20240909 | 121100 | 12412507400 | 21800 | 21750 | 21800 | 21750 | 483 |
| 412 | 20240909 | 121000 | 12401978500 | 21750 | 21800 | 21800 | 21750 | 149 |
| 413 | 20240909 | 120900 | 12398736150 | 21750 | 21750 | 21800 | 21750 | 1085 |
| 414 | 20240909 | 120800 | 12375115300 | 21750 | 21750 | 21800 | 21750 | 291 |
| 415 | 20240909 | 120700 | 12368771950 | 21800 | 21800 | 21800 | 21750 | 128 |
| 416 | 20240909 | 120600 | 12365983300 | 21800 | 21800 | 21800 | 21750 | 117 |
| 417 | 20240909 | 120500 | 12363434800 | 21800 | 21800 | 21800 | 21750 | 457 |
| 418 | 20240909 | 120400 | 12353474150 | 21800 | 21750 | 21800 | 21750 | 726 |
| 419 | 20240909 | 120300 | 12337677300 | 21750 | 21800 | 21800 | 21750 | 453 |
| 420 | 20240909 | 120200 | 12327813900 | 21800 | 21750 | 21800 | 21750 | 2235 |
| 421 | 20240909 | 120100 | 12279181250 | 21750 | 21800 | 21800 | 21750 | 386 |
| 422 | 20240909 | 120000 | 12270783850 | 21750 | 21800 | 21800 | 21750 | 191 |
| 423 | 20240909 | 115900 | 12266626900 | 21750 | 21800 | 21800 | 21750 | 128 |
| 424 | 20240909 | 115800 | 12263839800 | 21800 | 21800 | 21800 | 21750 | 563 |
| 425 | 20240909 | 115700 | 12251566950 | 21750 | 21750 | 21800 | 21750 | 398 |
| 426 | 20240909 | 115600 | 12242907600 | 21800 | 21800 | 21800 | 21750 | 68 |
| 427 | 20240909 | 115500 | 12241426300 | 21750 | 21800 | 21850 | 21750 | 1432 |
| 428 | 20240909 | 115400 | 12210210350 | 21850 | 21850 | 21850 | 21800 | 59 |
| 429 | 20240909 | 115300 | 12208921350 | 21850 | 21850 | 21850 | 21800 | 221 |
| 430 | 20240909 | 115200 | 12204098600 | 21850 | 21850 | 21850 | 21800 | 702 |
| 431 | 20240909 | 115100 | 12188792100 | 21800 | 21850 | 21850 | 21800 | 2351 |
| 432 | 20240909 | 115000 | 12137461200 | 21850 | 21850 | 21850 | 21750 | 551 |
| 433 | 20240909 | 114900 | 12125472500 | 21750 | 21800 | 21800 | 21750 | 483 |
| 434 | 20240909 | 114800 | 12114944800 | 21800 | 21800 | 21850 | 21800 | 2730 |
| 435 | 20240909 | 114700 | 12055430000 | 21800 | 21800 | 21800 | 21750 | 1194 |
| 436 | 20240909 | 114600 | 12029434800 | 21800 | 21800 | 21800 | 21750 | 726 |
| 437 | 20240909 | 114500 | 12013609600 | 21800 | 21800 | 21800 | 21750 | 858 |
| 438 | 20240909 | 114400 | 11994905800 | 21800 | 21750 | 21800 | 21750 | 515 |
| 439 | 20240909 | 114300 | 11983680500 | 21800 | 21750 | 21800 | 21750 | 202 |
| 440 | 20240909 | 114200 | 11979279600 | 21800 | 21800 | 21800 | 21750 | 1124 |
| 441 | 20240909 | 114100 | 11954829800 | 21800 | 21750 | 21800 | 21750 | 348 |
| 442 | 20240909 | 114000 | 11947246900 | 21800 | 21800 | 21800 | 21750 | 566 |
| 443 | 20240909 | 113900 | 11934914700 | 21800 | 21800 | 21800 | 21750 | 1653 |
| 444 | 20240909 | 113800 | 11898882650 | 21800 | 21750 | 21800 | 21750 | 1243 |
| 445 | 20240909 | 113700 | 11871798250 | 21800 | 21800 | 21800 | 21750 | 792 |
| 446 | 20240909 | 113600 | 11854565200 | 21800 | 21800 | 21800 | 21750 | 1437 |
| 447 | 20240909 | 113500 | 11823291250 | 21800 | 21800 | 21800 | 21750 | 140 |
| 448 | 20240909 | 113400 | 11820239450 | 21800 | 21800 | 21800 | 21750 | 99 |
| 449 | 20240909 | 113300 | 11818082750 | 21800 | 21800 | 21800 | 21750 | 327 |
| 450 | 20240909 | 113200 | 11810955300 | 21800 | 21800 | 21800 | 21750 | 232 |
| 451 | 20240909 | 113100 | 11805903550 | 21800 | 21800 | 21800 | 21750 | 143 |
| 452 | 20240909 | 113000 | 11802787300 | 21800 | 21800 | 21800 | 21750 | 648 |
| 453 | 20240909 | 112900 | 11788690900 | 21750 | 21750 | 21800 | 21750 | 2576 |
| 454 | 20240909 | 112800 | 11732643900 | 21800 | 21750 | 21800 | 21750 | 977 |
| 455 | 20240909 | 112700 | 11711377800 | 21750 | 21750 | 21800 | 21750 | 597 |
| 456 | 20240909 | 112600 | 11698390350 | 21800 | 21800 | 21800 | 21750 | 385 |
| 457 | 20240909 | 112500 | 11689998450 | 21800 | 21750 | 21800 | 21750 | 701 |
| 458 | 20240909 | 112400 | 11674743700 | 21800 | 21800 | 21800 | 21750 | 251 |
| 459 | 20240909 | 112300 | 11669276600 | 21800 | 21750 | 21800 | 21750 | 848 |
| 460 | 20240909 | 112200 | 11650825450 | 21750 | 21750 | 21800 | 21750 | 4215 |
| 461 | 20240909 | 112100 | 11559124600 | 21800 | 21800 | 21800 | 21750 | 1497 |
| 462 | 20240909 | 112000 | 11526552750 | 21800 | 21800 | 21800 | 21750 | 692 |
| 463 | 20240909 | 111900 | 11511497350 | 21750 | 21800 | 21800 | 21750 | 326 |
| 464 | 20240909 | 111800 | 11504392800 | 21800 | 21750 | 21800 | 21750 | 739 |
| 465 | 20240909 | 111700 | 11488291700 | 21800 | 21750 | 21800 | 21750 | 239 |
| 466 | 20240909 | 111600 | 11483090600 | 21800 | 21800 | 21800 | 21750 | 283 |
| 467 | 20240909 | 111500 | 11476924000 | 21750 | 21750 | 21800 | 21750 | 506 |
| 468 | 20240909 | 111400 | 11465897400 | 21800 | 21750 | 21800 | 21750 | 487 |
| 469 | 20240909 | 111300 | 11455296050 | 21800 | 21800 | 21800 | 21750 | 589 |
| 470 | 20240909 | 111200 | 11442481550 | 21800 | 21800 | 21800 | 21750 | 64 |
| 471 | 20240909 | 111100 | 11441086850 | 21800 | 21750 | 21800 | 21750 | 515 |
| 472 | 20240909 | 111000 | 11429868950 | 21800 | 21750 | 21800 | 21750 | 72 |
| 473 | 20240909 | 110900 | 11428299800 | 21750 | 21800 | 21800 | 21750 | 265 |
| 474 | 20240909 | 110800 | 11422533150 | 21800 | 21800 | 21800 | 21750 | 395 |
| 475 | 20240909 | 110700 | 11413922400 | 21800 | 21800 | 21800 | 21650 | 8087 |
| 476 | 20240909 | 110600 | 11238272250 | 21750 | 21750 | 21800 | 21750 | 1349 |
| 477 | 20240909 | 110500 | 11208931150 | 21700 | 21750 | 21800 | 21700 | 267 |
| 478 | 20240909 | 110400 | 11203131450 | 21750 | 21750 | 21750 | 21750 | 1441 |
| 479 | 20240909 | 110300 | 11171789700 | 21750 | 21750 | 21800 | 21700 | 269 |
| 480 | 20240909 | 110200 | 11165939300 | 21750 | 21750 | 21750 | 21700 | 153 |
| 481 | 20240909 | 110100 | 11162611800 | 21750 | 21750 | 21750 | 21700 | 979 |
| 482 | 20240909 | 110000 | 11141334500 | 21750 | 21750 | 21750 | 21700 | 882 |
| 483 | 20240909 | 105900 | 11122170200 | 21750 | 21750 | 21800 | 21700 | 2239 |
| 484 | 20240909 | 105800 | 11073472150 | 21750 | 21800 | 21800 | 21700 | 637 |
| 485 | 20240909 | 105700 | 11059615150 | 21750 | 21800 | 21800 | 21750 | 1126 |
| 486 | 20240909 | 105600 | 11035111750 | 21750 | 21850 | 21850 | 21750 | 6493 |
| 487 | 20240909 | 105500 | 10893671250 | 21800 | 21800 | 21850 | 21800 | 741 |
| 488 | 20240909 | 105400 | 10877508950 | 21850 | 21850 | 21850 | 21800 | 835 |
| 489 | 20240909 | 105300 | 10859300750 | 21850 | 21800 | 21850 | 21800 | 1528 |
| 490 | 20240909 | 105200 | 10825981750 | 21850 | 21800 | 21850 | 21800 | 637 |
| 491 | 20240909 | 105100 | 10812083550 | 21850 | 21850 | 21850 | 21800 | 3272 |
| 492 | 20240909 | 105000 | 10740597200 | 21850 | 21800 | 21850 | 21800 | 152 |
| 493 | 20240909 | 104900 | 10737276150 | 21800 | 21800 | 21850 | 21800 | 191 |
| 494 | 20240909 | 104800 | 10733108850 | 21850 | 21800 | 21850 | 21800 | 36 |
| 495 | 20240909 | 104700 | 10732323100 | 21850 | 21850 | 21850 | 21800 | 675 |
| 496 | 20240909 | 104600 | 10717579500 | 21850 | 21800 | 21850 | 21800 | 222 |
| 497 | 20240909 | 104500 | 10712734100 | 21850 | 21850 | 21850 | 21800 | 939 |
| 498 | 20240909 | 104400 | 10692251000 | 21800 | 21850 | 21850 | 21800 | 659 |
| 499 | 20240909 | 104300 | 10677880750 | 21850 | 21800 | 21850 | 21800 | 342 |
| 500 | 20240909 | 104200 | 10670414700 | 21850 | 21800 | 21850 | 21800 | 292 |
| 501 | 20240909 | 104100 | 10664046400 | 21800 | 21800 | 21850 | 21800 | 106 |
| 502 | 20240909 | 104000 | 10661730850 | 21850 | 21750 | 21850 | 21750 | 1094 |
| 503 | 20240909 | 103900 | 10637879950 | 21750 | 21750 | 21800 | 21750 | 451 |
| 504 | 20240909 | 103800 | 10628053350 | 21750 | 21850 | 21850 | 21750 | 3171 |
| 505 | 20240909 | 103700 | 10558942450 | 21850 | 21800 | 21850 | 21800 | 690 |
| 506 | 20240909 | 103600 | 10543895300 | 21850 | 21800 | 21850 | 21800 | 1541 |
| 507 | 20240909 | 103500 | 10510254700 | 21850 | 21850 | 21850 | 21800 | 698 |
| 508 | 20240909 | 103400 | 10495030700 | 21850 | 21850 | 21850 | 21800 | 3674 |
| 509 | 20240909 | 103300 | 10414859800 | 21850 | 21850 | 21900 | 21850 | 2985 |
| 510 | 20240909 | 103200 | 10349637150 | 21850 | 21900 | 21900 | 21850 | 261 |
| 511 | 20240909 | 103100 | 10343922050 | 21900 | 21850 | 21900 | 21850 | 131 |
| 512 | 20240909 | 103000 | 10341057850 | 21900 | 21850 | 21900 | 21850 | 222 |
| 513 | 20240909 | 102900 | 10336201500 | 21850 | 21850 | 21900 | 21850 | 168 |
| 514 | 20240909 | 102800 | 10332528550 | 21850 | 21850 | 21900 | 21850 | 629 |
| 515 | 20240909 | 102700 | 10318784000 | 21850 | 21850 | 21900 | 21850 | 1014 |
| 516 | 20240909 | 102600 | 10296625400 | 21850 | 21850 | 21850 | 21800 | 2127 |
| 517 | 20240909 | 102500 | 10250151550 | 21850 | 21800 | 21850 | 21750 | 2710 |
| 518 | 20240909 | 102400 | 10191066550 | 21800 | 21800 | 21900 | 21750 | 9418 |
| 519 | 20240909 | 102300 | 9985382750 | 21850 | 21850 | 21850 | 21800 | 3019 |
| 520 | 20240909 | 102200 | 9919469700 | 21850 | 21800 | 21850 | 21800 | 793 |
| 521 | 20240909 | 102100 | 9902149500 | 21750 | 21800 | 21800 | 21750 | 866 |
| 522 | 20240909 | 102000 | 9883276650 | 21800 | 21750 | 21800 | 21750 | 2373 |
| 523 | 20240909 | 101900 | 9831553450 | 21750 | 21750 | 21800 | 21750 | 388 |
| 524 | 20240909 | 101800 | 9823113550 | 21800 | 21750 | 21800 | 21750 | 1173 |
| 525 | 20240909 | 101700 | 9797594700 | 21750 | 21700 | 21750 | 21700 | 516 |
| 526 | 20240909 | 101600 | 9786380850 | 21750 | 21750 | 21800 | 21700 | 6024 |
| 527 | 20240909 | 101500 | 9655584000 | 21800 | 21800 | 21800 | 21750 | 654 |
| 528 | 20240909 | 101400 | 9641349200 | 21750 | 21800 | 21800 | 21750 | 10453 |
| 529 | 20240909 | 101300 | 9413474400 | 21800 | 21750 | 21800 | 21700 | 635 |
| 530 | 20240909 | 101200 | 9399661000 | 21700 | 21750 | 21800 | 21700 | 7058 |
| 531 | 20240909 | 101100 | 9246148450 | 21750 | 21700 | 21750 | 21700 | 219 |
| 532 | 20240909 | 101000 | 9241394350 | 21700 | 21750 | 21750 | 21650 | 1116 |
| 533 | 20240909 | 100900 | 9217181950 | 21700 | 21700 | 21750 | 21700 | 1837 |
| 534 | 20240909 | 100800 | 9177315350 | 21750 | 21700 | 21750 | 21700 | 157 |
| 535 | 20240909 | 100700 | 9173906850 | 21700 | 21750 | 21750 | 21700 | 269 |
| 536 | 20240909 | 100600 | 9168064150 | 21750 | 21750 | 21800 | 21700 | 2053 |
| 537 | 20240909 | 100500 | 9123417350 | 21750 | 21800 | 21800 | 21750 | 1624 |
| 538 | 20240909 | 100400 | 9088090900 | 21800 | 21800 | 21800 | 21750 | 1116 |
| 539 | 20240909 | 100300 | 9063816550 | 21800 | 21750 | 21800 | 21700 | 879 |
| 540 | 20240909 | 100200 | 9044693750 | 21750 | 21750 | 21800 | 21750 | 3423 |
| 541 | 20240909 | 100100 | 8970239750 | 21750 | 21650 | 21750 | 21650 | 3540 |
| 542 | 20240909 | 100000 | 8893372100 | 21700 | 21700 | 21700 | 21650 | 3686 |
| 543 | 20240909 | 095900 | 8813513250 | 21650 | 21700 | 21700 | 21650 | 5148 |
| 544 | 20240909 | 095800 | 8702004650 | 21700 | 21650 | 21700 | 21600 | 2994 |
| 545 | 20240909 | 095700 | 8637140050 | 21650 | 21600 | 21700 | 21600 | 11761 |
| 546 | 20240909 | 095600 | 8382915050 | 21650 | 21650 | 21650 | 21600 | 926 |
| 547 | 20240909 | 095500 | 8362878300 | 21600 | 21650 | 21650 | 21600 | 11112 |
| 548 | 20240909 | 095400 | 8122842800 | 21650 | 21650 | 21650 | 21600 | 1062 |
| 549 | 20240909 | 095300 | 8099879000 | 21600 | 21600 | 21650 | 21600 | 3186 |
| 550 | 20240909 | 095200 | 8031048900 | 21650 | 21650 | 21650 | 21600 | 1006 |
| 551 | 20240909 | 095100 | 8009285950 | 21650 | 21650 | 21650 | 21600 | 3853 |
| 552 | 20240909 | 095000 | 7925903800 | 21700 | 21650 | 21700 | 21550 | 10032 |
| 553 | 20240909 | 094900 | 7709162900 | 21650 | 21700 | 21700 | 21600 | 8040 |
| 554 | 20240909 | 094800 | 7535252300 | 21650 | 21650 | 21700 | 21650 | 3922 |
| 555 | 20240909 | 094700 | 7450309100 | 21600 | 21600 | 21650 | 21600 | 8189 |
| 556 | 20240909 | 094600 | 7273360700 | 21650 | 21650 | 21700 | 21600 | 1959 |
| 557 | 20240909 | 094500 | 7230944650 | 21700 | 21700 | 21700 | 21650 | 3651 |
| 558 | 20240909 | 094400 | 7151886600 | 21650 | 21650 | 21700 | 21600 | 1612 |
| 559 | 20240909 | 094300 | 7116993100 | 21600 | 21700 | 21700 | 21550 | 28088 |
| 560 | 20240909 | 094200 | 6510186450 | 21700 | 21700 | 21750 | 21650 | 10460 |
| 561 | 20240909 | 094100 | 6283202550 | 21750 | 21700 | 21750 | 21700 | 894 |
| 562 | 20240909 | 094000 | 6263785400 | 21750 | 21700 | 21750 | 21700 | 15234 |
| 563 | 20240909 | 093900 | 5933171750 | 21650 | 21700 | 21750 | 21650 | 1587 |
| 564 | 20240909 | 093800 | 5898734550 | 21700 | 21750 | 21750 | 21700 | 1094 |
| 565 | 20240909 | 093700 | 5874975200 | 21750 | 21750 | 21800 | 21650 | 6178 |
| 566 | 20240909 | 093600 | 5740736900 | 21800 | 21750 | 21800 | 21750 | 1858 |
| 567 | 20240909 | 093500 | 5700319550 | 21750 | 21700 | 21800 | 21700 | 3985 |
| 568 | 20240909 | 093400 | 5613703450 | 21700 | 21700 | 21750 | 21700 | 1269 |
| 569 | 20240909 | 093300 | 5586147500 | 21700 | 21750 | 21750 | 21650 | 5398 |
| 570 | 20240909 | 093200 | 5469038950 | 21750 | 21750 | 21800 | 21700 | 1110 |
| 571 | 20240909 | 093100 | 5444910000 | 21750 | 21800 | 21800 | 21750 | 1559 |
| 572 | 20240909 | 093000 | 5410989400 | 21800 | 21800 | 21800 | 21750 | 882 |
| 573 | 20240909 | 092900 | 5391781800 | 21750 | 21800 | 21850 | 21700 | 7695 |
| 574 | 20240909 | 092800 | 5224153250 | 21800 | 21750 | 21850 | 21700 | 5977 |
| 575 | 20240909 | 092700 | 5093915550 | 21750 | 21750 | 21750 | 21650 | 3856 |
| 576 | 20240909 | 092600 | 5010186950 | 21700 | 21750 | 21750 | 21700 | 4054 |
| 577 | 20240909 | 092500 | 4922188950 | 21750 | 21650 | 21750 | 21650 | 3912 |
| 578 | 20240909 | 092400 | 4837447650 | 21650 | 21750 | 21800 | 21650 | 15844 |
| 579 | 20240909 | 092300 | 4493024000 | 21750 | 21700 | 21750 | 21700 | 1700 |
| 580 | 20240909 | 092200 | 4456076050 | 21700 | 21700 | 21700 | 21650 | 3745 |
| 581 | 20240909 | 092100 | 4374815200 | 21650 | 21750 | 21750 | 21650 | 2973 |
| 582 | 20240909 | 092000 | 4310282600 | 21750 | 21750 | 21750 | 21700 | 1296 |
| 583 | 20240909 | 091900 | 4282138000 | 21700 | 21700 | 21750 | 21700 | 1240 |
| 584 | 20240909 | 091800 | 4255226600 | 21750 | 21750 | 21750 | 21700 | 4066 |
| 585 | 20240909 | 091700 | 4166971650 | 21750 | 21750 | 21750 | 21700 | 1026 |
| 586 | 20240909 | 091600 | 4144698100 | 21750 | 21700 | 21750 | 21700 | 15556 |
| 587 | 20240909 | 091500 | 3807109400 | 21700 | 21750 | 21750 | 21650 | 4158 |
| 588 | 20240909 | 091400 | 3716877850 | 21700 | 21750 | 21750 | 21700 | 1081 |
| 589 | 20240909 | 091300 | 3693396550 | 21750 | 21650 | 21750 | 21650 | 6771 |
| 590 | 20240909 | 091200 | 3546574600 | 21650 | 21750 | 21750 | 21650 | 3284 |
| 591 | 20240909 | 091100 | 3475316750 | 21700 | 21750 | 21750 | 21700 | 1657 |
| 592 | 20240909 | 091000 | 3439329800 | 21750 | 21650 | 21750 | 21650 | 5358 |
| 593 | 20240909 | 090900 | 3323015950 | 21700 | 21550 | 21700 | 21550 | 8750 |
| 594 | 20240909 | 090800 | 3133672000 | 21500 | 21450 | 21600 | 21450 | 16634 |
| 595 | 20240909 | 090700 | 2775825200 | 21450 | 21500 | 21500 | 21450 | 4865 |
| 596 | 20240909 | 090600 | 2671436050 | 21500 | 21500 | 21550 | 21450 | 7836 |
| 597 | 20240909 | 090500 | 2502957300 | 21500 | 21550 | 21550 | 21450 | 7537 |
| 598 | 20240909 | 090400 | 2340850200 | 21500 | 21450 | 21550 | 21350 | 17555 |
| 599 | 20240909 | 090300 | 1964414750 | 21400 | 21400 | 21450 | 21400 | 5501 |
| 600 | 20240909 | 090200 | 1846568950 | 21400 | 21400 | 21500 | 21350 | 5958 |
| 601 | 20240909 | 090100 | 1718832750 | 21400 | 21400 | 21450 | 21250 | 35135 |
| 602 | 20240909 | 090000 | 969511900 | 21400 | 21550 | 21550 | 21350 | 45056 |