32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 190400 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 1611 |
| 3 | 20240926 | 190300 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20240926 | 190200 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20240926 | 190100 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20240926 | 190000 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20240926 | 185900 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20240926 | 185800 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20240926 | 185700 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20240926 | 185600 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20240926 | 185500 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20240926 | 185400 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20240926 | 185300 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20240926 | 185200 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20240926 | 185100 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20240926 | 185000 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20240926 | 184900 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20240926 | 184800 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20240926 | 184700 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20240926 | 184600 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20240926 | 184500 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20240926 | 184400 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20240926 | 184300 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20240926 | 184200 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20240926 | 184100 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20240926 | 184000 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20240926 | 183900 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20240926 | 183800 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20240926 | 183700 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20240926 | 183600 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20240926 | 183500 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20240926 | 183400 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 1611 |
| 33 | 20240926 | 183300 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20240926 | 183200 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20240926 | 183100 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20240926 | 183000 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20240926 | 182900 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20240926 | 182800 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20240926 | 182700 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20240926 | 182600 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20240926 | 182500 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20240926 | 182400 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20240926 | 182300 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20240926 | 182200 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20240926 | 182100 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20240926 | 182000 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20240926 | 181900 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20240926 | 181800 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20240926 | 181700 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20240926 | 181600 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20240926 | 181500 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20240926 | 181400 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20240926 | 181300 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20240926 | 181200 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20240926 | 181100 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20240926 | 181000 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20240926 | 180900 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20240926 | 180800 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20240926 | 180700 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20240926 | 180600 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20240926 | 180500 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20240926 | 180400 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 1611 |
| 63 | 20240926 | 180300 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20240926 | 180200 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20240926 | 180100 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20240926 | 180000 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20240926 | 175900 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20240926 | 175800 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20240926 | 175700 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20240926 | 175600 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20240926 | 175500 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20240926 | 175400 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20240926 | 175300 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20240926 | 175200 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20240926 | 175100 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20240926 | 175000 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20240926 | 174900 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20240926 | 174800 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20240926 | 174700 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20240926 | 174600 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20240926 | 174500 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20240926 | 174400 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20240926 | 174300 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20240926 | 174200 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20240926 | 174100 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20240926 | 174000 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20240926 | 173900 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20240926 | 173800 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20240926 | 173700 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20240926 | 173600 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20240926 | 173500 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20240926 | 173400 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 1611 |
| 93 | 20240926 | 173300 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20240926 | 173200 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20240926 | 173100 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20240926 | 173000 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20240926 | 172900 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20240926 | 172800 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20240926 | 172700 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20240926 | 172600 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20240926 | 172500 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20240926 | 172400 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20240926 | 172300 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20240926 | 172200 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20240926 | 172100 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20240926 | 172000 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20240926 | 171900 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20240926 | 171800 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20240926 | 171700 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20240926 | 171600 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20240926 | 171500 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20240926 | 171400 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20240926 | 171300 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20240926 | 171200 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20240926 | 171100 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20240926 | 171000 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20240926 | 170900 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20240926 | 170800 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20240926 | 170700 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20240926 | 170600 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20240926 | 170500 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20240926 | 170400 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 1611 |
| 123 | 20240926 | 170300 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20240926 | 170200 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20240926 | 170100 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20240926 | 170000 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20240926 | 165900 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20240926 | 165800 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20240926 | 165700 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20240926 | 165600 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20240926 | 165500 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20240926 | 165400 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20240926 | 165300 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20240926 | 165200 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20240926 | 165100 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20240926 | 165000 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20240926 | 164900 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20240926 | 164800 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20240926 | 164700 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20240926 | 164600 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20240926 | 164500 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20240926 | 164400 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20240926 | 164300 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20240926 | 164200 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20240926 | 164100 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20240926 | 164000 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20240926 | 163900 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20240926 | 163800 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20240926 | 163700 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20240926 | 163600 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20240926 | 163500 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20240926 | 163400 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 1611 |
| 153 | 20240926 | 163300 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20240926 | 163200 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20240926 | 163100 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20240926 | 163000 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20240926 | 162900 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20240926 | 162800 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20240926 | 162700 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20240926 | 162600 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20240926 | 162500 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20240926 | 162400 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20240926 | 162300 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20240926 | 162200 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20240926 | 162100 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20240926 | 162000 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20240926 | 161900 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20240926 | 161800 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20240926 | 161700 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20240926 | 161600 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20240926 | 161500 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20240926 | 161400 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20240926 | 161300 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20240926 | 161200 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20240926 | 161100 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20240926 | 161000 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20240926 | 160900 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20240926 | 160800 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20240926 | 160700 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20240926 | 160600 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20240926 | 160500 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20240926 | 160400 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 1611 |
| 183 | 20240926 | 160300 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20240926 | 160200 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20240926 | 160100 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20240926 | 160000 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20240926 | 155900 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20240926 | 155800 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20240926 | 155700 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20240926 | 155600 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20240926 | 155500 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20240926 | 155400 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20240926 | 155300 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 194 | 20240926 | 155200 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20240926 | 155100 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 196 | 20240926 | 155000 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 197 | 20240926 | 154900 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 198 | 20240926 | 154800 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 199 | 20240926 | 154700 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 200 | 20240926 | 154600 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 201 | 20240926 | 154500 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 202 | 20240926 | 154400 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 203 | 20240926 | 154300 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 204 | 20240926 | 154200 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 205 | 20240926 | 154100 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 206 | 20240926 | 154000 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 207 | 20240926 | 153900 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 208 | 20240926 | 153800 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 209 | 20240926 | 153700 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 210 | 20240926 | 153600 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 211 | 20240926 | 153500 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 212 | 20240926 | 153400 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 1611 |
| 213 | 20240926 | 153300 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 214 | 20240926 | 153200 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 215 | 20240926 | 153100 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 216 | 20240926 | 153000 | 3274531000 | 43750 | 43750 | 43750 | 43750 | 1611 |
| 217 | 20240926 | 152900 | 3204049750 | 43800 | 43800 | 43800 | 43800 | 0 |
| 218 | 20240926 | 152800 | 3204049750 | 43800 | 43800 | 43800 | 43800 | 0 |
| 219 | 20240926 | 152700 | 3204049750 | 43800 | 43800 | 43800 | 43800 | 0 |
| 220 | 20240926 | 152600 | 3204049750 | 43800 | 43800 | 43800 | 43800 | 0 |
| 221 | 20240926 | 152500 | 3204049750 | 43800 | 43800 | 43800 | 43800 | 0 |
| 222 | 20240926 | 152400 | 3204049750 | 43800 | 43800 | 43800 | 43800 | 0 |
| 223 | 20240926 | 152300 | 3204049750 | 43800 | 43800 | 43800 | 43800 | 0 |
| 224 | 20240926 | 152200 | 3204049750 | 43800 | 43800 | 43800 | 43800 | 0 |
| 225 | 20240926 | 152100 | 3204049750 | 43800 | 43800 | 43800 | 43800 | 0 |
| 226 | 20240926 | 152000 | 3204049750 | 43800 | 43800 | 43800 | 43800 | 0 |
| 227 | 20240926 | 151900 | 3204049750 | 43800 | 43800 | 43800 | 43800 | 180 |
| 228 | 20240926 | 151800 | 3196165750 | 43800 | 43850 | 43850 | 43750 | 84 |
| 229 | 20240926 | 151700 | 3192485500 | 43900 | 43850 | 43900 | 43850 | 277 |
| 230 | 20240926 | 151600 | 3180337650 | 43850 | 43900 | 43950 | 43850 | 161 |
| 231 | 20240926 | 151500 | 3173268500 | 43900 | 44000 | 44000 | 43800 | 122 |
| 232 | 20240926 | 151400 | 3167911350 | 43950 | 43950 | 43950 | 43900 | 321 |
| 233 | 20240926 | 151300 | 3153805750 | 43900 | 43950 | 44000 | 43900 | 377 |
| 234 | 20240926 | 151200 | 3137235850 | 44000 | 43950 | 44000 | 43950 | 258 |
| 235 | 20240926 | 151100 | 3125889900 | 43950 | 44000 | 44000 | 43950 | 272 |
| 236 | 20240926 | 151000 | 3113929700 | 43950 | 43900 | 44000 | 43900 | 289 |
| 237 | 20240926 | 150900 | 3101231900 | 43900 | 43900 | 43900 | 43750 | 405 |
| 238 | 20240926 | 150800 | 3083457900 | 43850 | 43900 | 44000 | 43850 | 459 |
| 239 | 20240926 | 150700 | 3063295700 | 43900 | 43900 | 43900 | 43850 | 457 |
| 240 | 20240926 | 150600 | 3043236900 | 43900 | 43950 | 43950 | 43900 | 792 |
| 241 | 20240926 | 150500 | 3008433650 | 43950 | 43900 | 43950 | 43850 | 467 |
| 242 | 20240926 | 150400 | 2987923950 | 43950 | 43900 | 43950 | 43850 | 304 |
| 243 | 20240926 | 150300 | 2974573650 | 43900 | 43900 | 43950 | 43750 | 195 |
| 244 | 20240926 | 150200 | 2966014200 | 43950 | 43850 | 43950 | 43850 | 181 |
| 245 | 20240926 | 150100 | 2958071050 | 43850 | 43900 | 43950 | 43800 | 531 |
| 246 | 20240926 | 150000 | 2934766350 | 43900 | 43900 | 43900 | 43850 | 296 |
| 247 | 20240926 | 145900 | 2921778100 | 43850 | 43800 | 43900 | 43800 | 199 |
| 248 | 20240926 | 145800 | 2913055450 | 43800 | 43750 | 43800 | 43750 | 210 |
| 249 | 20240926 | 145700 | 2903860650 | 43700 | 43800 | 43800 | 43700 | 282 |
| 250 | 20240926 | 145600 | 2891514800 | 43750 | 43850 | 43850 | 43700 | 231 |
| 251 | 20240926 | 145500 | 2881396400 | 43800 | 43800 | 43850 | 43800 | 216 |
| 252 | 20240926 | 145400 | 2871928100 | 43800 | 43800 | 43900 | 43700 | 178 |
| 253 | 20240926 | 145300 | 2864125150 | 43850 | 43800 | 43850 | 43800 | 404 |
| 254 | 20240926 | 145200 | 2846410000 | 43800 | 43850 | 43850 | 43800 | 202 |
| 255 | 20240926 | 145100 | 2837552750 | 43800 | 43850 | 43850 | 43800 | 97 |
| 256 | 20240926 | 145000 | 2833302900 | 43800 | 43850 | 43850 | 43650 | 239 |
| 257 | 20240926 | 144900 | 2822835900 | 43800 | 43800 | 43900 | 43800 | 162 |
| 258 | 20240926 | 144800 | 2815733100 | 43800 | 43850 | 43850 | 43700 | 694 |
| 259 | 20240926 | 144700 | 2785364200 | 43800 | 43800 | 43850 | 43800 | 179 |
| 260 | 20240926 | 144600 | 2777516700 | 43850 | 43800 | 43850 | 43750 | 98 |
| 261 | 20240926 | 144500 | 2773223300 | 43850 | 43850 | 43850 | 43800 | 199 |
| 262 | 20240926 | 144400 | 2764498300 | 43800 | 43950 | 43950 | 43800 | 331 |
| 263 | 20240926 | 144300 | 2749984900 | 43950 | 43900 | 43950 | 43850 | 186 |
| 264 | 20240926 | 144200 | 2741820750 | 43850 | 43800 | 43900 | 43750 | 530 |
| 265 | 20240926 | 144100 | 2718603800 | 43800 | 43850 | 43850 | 43750 | 285 |
| 266 | 20240926 | 144000 | 2706120600 | 43900 | 43850 | 43900 | 43800 | 200 |
| 267 | 20240926 | 143900 | 2697348750 | 43850 | 43800 | 43850 | 43800 | 181 |
| 268 | 20240926 | 143800 | 2689419450 | 43750 | 43850 | 43850 | 43750 | 177 |
| 269 | 20240926 | 143700 | 2681663600 | 43800 | 43900 | 43950 | 43800 | 495 |
| 270 | 20240926 | 143600 | 2659941350 | 43850 | 43900 | 43950 | 43850 | 204 |
| 271 | 20240926 | 143500 | 2650985850 | 43900 | 43850 | 43950 | 43850 | 243 |
| 272 | 20240926 | 143400 | 2640320300 | 43850 | 43900 | 43900 | 43850 | 211 |
| 273 | 20240926 | 143300 | 2631059000 | 43900 | 43900 | 43900 | 43850 | 249 |
| 274 | 20240926 | 143200 | 2620129950 | 43850 | 43900 | 43950 | 43850 | 149 |
| 275 | 20240926 | 143100 | 2613589150 | 43900 | 43850 | 43900 | 43800 | 250 |
| 276 | 20240926 | 143000 | 2602624800 | 43900 | 43900 | 43950 | 43850 | 220 |
| 277 | 20240926 | 142900 | 2592967350 | 43900 | 43900 | 43950 | 43850 | 255 |
| 278 | 20240926 | 142800 | 2581773400 | 43850 | 43900 | 43950 | 43850 | 247 |
| 279 | 20240926 | 142700 | 2570933800 | 43950 | 43850 | 43950 | 43800 | 468 |
| 280 | 20240926 | 142600 | 2550403000 | 43800 | 43850 | 43850 | 43800 | 237 |
| 281 | 20240926 | 142500 | 2540012600 | 43850 | 43850 | 43900 | 43800 | 266 |
| 282 | 20240926 | 142400 | 2528346100 | 43900 | 43850 | 43900 | 43850 | 123 |
| 283 | 20240926 | 142300 | 2522949300 | 43850 | 43850 | 43850 | 43800 | 255 |
| 284 | 20240926 | 142200 | 2511772750 | 43800 | 43850 | 43900 | 43800 | 208 |
| 285 | 20240926 | 142100 | 2502652200 | 43800 | 43900 | 43900 | 43800 | 223 |
| 286 | 20240926 | 142000 | 2492874750 | 43850 | 43850 | 43850 | 43800 | 223 |
| 287 | 20240926 | 141900 | 2483097150 | 43850 | 43850 | 43850 | 43800 | 203 |
| 288 | 20240926 | 141800 | 2474196900 | 43800 | 43800 | 43850 | 43750 | 184 |
| 289 | 20240926 | 141700 | 2466132800 | 43800 | 43750 | 43800 | 43750 | 143 |
| 290 | 20240926 | 141600 | 2459871950 | 43750 | 43850 | 43850 | 43750 | 168 |
| 291 | 20240926 | 141500 | 2452510950 | 43800 | 43800 | 43850 | 43800 | 281 |
| 292 | 20240926 | 141400 | 2440200400 | 43800 | 43800 | 43800 | 43750 | 318 |
| 293 | 20240926 | 141300 | 2426274450 | 43750 | 43800 | 43800 | 43750 | 213 |
| 294 | 20240926 | 141200 | 2416946900 | 43800 | 43800 | 43800 | 43750 | 228 |
| 295 | 20240926 | 141100 | 2406962500 | 43850 | 43800 | 43850 | 43750 | 227 |
| 296 | 20240926 | 141000 | 2397018900 | 43800 | 43800 | 43850 | 43750 | 239 |
| 297 | 20240926 | 140900 | 2386550250 | 43800 | 43800 | 43800 | 43750 | 240 |
| 298 | 20240926 | 140800 | 2376039750 | 43800 | 43800 | 43800 | 43750 | 232 |
| 299 | 20240926 | 140700 | 2365879400 | 43800 | 43800 | 43800 | 43750 | 168 |
| 300 | 20240926 | 140600 | 2358521900 | 43800 | 43750 | 43800 | 43750 | 136 |
| 301 | 20240926 | 140500 | 2352568850 | 43750 | 43700 | 43800 | 43700 | 197 |
| 302 | 20240926 | 140400 | 2343941650 | 43700 | 43850 | 43900 | 43700 | 477 |
| 303 | 20240926 | 140300 | 2323043000 | 43850 | 43850 | 43850 | 43800 | 181 |
| 304 | 20240926 | 140200 | 2315107700 | 43800 | 43850 | 43900 | 43800 | 183 |
| 305 | 20240926 | 140100 | 2307083650 | 43850 | 43800 | 43850 | 43800 | 107 |
| 306 | 20240926 | 140000 | 2302392850 | 43800 | 43800 | 43850 | 43800 | 193 |
| 307 | 20240926 | 135900 | 2293933350 | 43850 | 43800 | 43850 | 43750 | 299 |
| 308 | 20240926 | 135800 | 2280832050 | 43850 | 43850 | 43900 | 43800 | 446 |
| 309 | 20240926 | 135700 | 2261273400 | 43750 | 43850 | 43850 | 43750 | 163 |
| 310 | 20240926 | 135600 | 2254130000 | 43800 | 43850 | 43950 | 43750 | 292 |
| 311 | 20240926 | 135500 | 2241334450 | 43950 | 43950 | 43950 | 43750 | 175 |
| 312 | 20240926 | 135400 | 2233659350 | 43750 | 43800 | 43800 | 43750 | 257 |
| 313 | 20240926 | 135300 | 2222404900 | 43750 | 43850 | 43900 | 43750 | 307 |
| 314 | 20240926 | 135200 | 2208941750 | 43850 | 43850 | 43850 | 43800 | 196 |
| 315 | 20240926 | 135100 | 2200347600 | 43800 | 43800 | 43850 | 43750 | 231 |
| 316 | 20240926 | 135000 | 2190223650 | 43850 | 44000 | 44000 | 43800 | 355 |
| 317 | 20240926 | 134900 | 2174650450 | 44000 | 43950 | 44000 | 43900 | 265 |
| 318 | 20240926 | 134800 | 2163006900 | 43950 | 43950 | 44000 | 43900 | 274 |
| 319 | 20240926 | 134700 | 2150965450 | 43950 | 43950 | 43950 | 43900 | 213 |
| 320 | 20240926 | 134600 | 2141606450 | 43950 | 43850 | 43950 | 43850 | 107 |
| 321 | 20240926 | 134500 | 2136907650 | 43900 | 43950 | 43950 | 43900 | 292 |
| 322 | 20240926 | 134400 | 2124078100 | 43950 | 43900 | 44000 | 43900 | 457 |
| 323 | 20240926 | 134300 | 2103997500 | 43850 | 43900 | 43900 | 43850 | 239 |
| 324 | 20240926 | 134200 | 2093507900 | 43900 | 43850 | 43900 | 43800 | 393 |
| 325 | 20240926 | 134100 | 2076275650 | 43800 | 43850 | 43850 | 43800 | 253 |
| 326 | 20240926 | 134000 | 2065189700 | 43800 | 43750 | 43850 | 43700 | 1421 |
| 327 | 20240926 | 133900 | 2003012950 | 43750 | 43750 | 43750 | 43700 | 106 |
| 328 | 20240926 | 133800 | 1998376550 | 43650 | 43700 | 43700 | 43600 | 453 |
| 329 | 20240926 | 133700 | 1978583400 | 43500 | 43650 | 43700 | 43500 | 177 |
| 330 | 20240926 | 133600 | 1970861900 | 43700 | 43650 | 43700 | 43600 | 310 |
| 331 | 20240926 | 133500 | 1957329650 | 43650 | 43500 | 43650 | 43500 | 473 |
| 332 | 20240926 | 133400 | 1936738700 | 43400 | 43350 | 43500 | 43350 | 257 |
| 333 | 20240926 | 133300 | 1925578900 | 43400 | 43450 | 43500 | 43400 | 584 |
| 334 | 20240926 | 133200 | 1900214950 | 43500 | 43500 | 43500 | 43450 | 40 |
| 335 | 20240926 | 133100 | 1898475450 | 43500 | 43450 | 43500 | 43450 | 94 |
| 336 | 20240926 | 133000 | 1894390600 | 43450 | 43450 | 43450 | 43450 | 28 |
| 337 | 20240926 | 132900 | 1893174000 | 43450 | 43450 | 43500 | 43450 | 79 |
| 338 | 20240926 | 132800 | 1889739500 | 43450 | 43450 | 43450 | 43450 | 16 |
| 339 | 20240926 | 132700 | 1889044300 | 43400 | 43400 | 43450 | 43350 | 71 |
| 340 | 20240926 | 132600 | 1885964050 | 43400 | 43400 | 43450 | 43300 | 59 |
| 341 | 20240926 | 132500 | 1883402600 | 43400 | 43400 | 43400 | 43300 | 396 |
| 342 | 20240926 | 132400 | 1866221150 | 43400 | 43400 | 43400 | 43300 | 252 |
| 343 | 20240926 | 132300 | 1855289950 | 43400 | 43500 | 43500 | 43300 | 2661 |
| 344 | 20240926 | 132200 | 1739867750 | 43500 | 43550 | 43600 | 43500 | 185 |
| 345 | 20240926 | 132100 | 1731810550 | 43500 | 43550 | 43550 | 43500 | 46 |
| 346 | 20240926 | 132000 | 1729807750 | 43500 | 43550 | 43550 | 43500 | 22 |
| 347 | 20240926 | 131900 | 1728850650 | 43500 | 43550 | 43550 | 43500 | 50 |
| 348 | 20240926 | 131800 | 1726673550 | 43500 | 43550 | 43550 | 43500 | 34 |
| 349 | 20240926 | 131700 | 1725193300 | 43550 | 43500 | 43550 | 43450 | 88 |
| 350 | 20240926 | 131600 | 1721364100 | 43500 | 43600 | 43600 | 43450 | 49 |
| 351 | 20240926 | 131500 | 1719230500 | 43450 | 43500 | 43600 | 43450 | 133 |
| 352 | 20240926 | 131400 | 1713443000 | 43500 | 43500 | 43500 | 43450 | 69 |
| 353 | 20240926 | 131300 | 1710441800 | 43500 | 43600 | 43600 | 43500 | 156 |
| 354 | 20240926 | 131200 | 1703653300 | 43550 | 43600 | 43600 | 43550 | 91 |
| 355 | 20240926 | 131100 | 1699688900 | 43550 | 43600 | 43600 | 43550 | 34 |
| 356 | 20240926 | 131000 | 1698206750 | 43550 | 43600 | 43600 | 43550 | 72 |
| 357 | 20240926 | 130900 | 1695069850 | 43600 | 43550 | 43600 | 43550 | 56 |
| 358 | 20240926 | 130800 | 1692629650 | 43500 | 43600 | 43600 | 43500 | 31 |
| 359 | 20240926 | 130700 | 1691278550 | 43600 | 43500 | 43600 | 43500 | 45 |
| 360 | 20240926 | 130600 | 1689320750 | 43500 | 43550 | 43550 | 43500 | 101 |
| 361 | 20240926 | 130500 | 1684923600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 362 | 20240926 | 130400 | 1684923600 | 43550 | 43550 | 43550 | 43500 | 58 |
| 363 | 20240926 | 130300 | 1682397900 | 43550 | 43600 | 43600 | 43550 | 167 |
| 364 | 20240926 | 130200 | 1675117800 | 43600 | 43650 | 43650 | 43600 | 5 |
| 365 | 20240926 | 130100 | 1674899650 | 43650 | 43600 | 43650 | 43600 | 22 |
| 366 | 20240926 | 130000 | 1673940350 | 43650 | 43600 | 43650 | 43600 | 53 |
| 367 | 20240926 | 125900 | 1671627550 | 43650 | 43650 | 43650 | 43650 | 30 |
| 368 | 20240926 | 125800 | 1670318050 | 43650 | 43700 | 43700 | 43600 | 45 |
| 369 | 20240926 | 125700 | 1668352650 | 43700 | 43650 | 43700 | 43600 | 28 |
| 370 | 20240926 | 125600 | 1667129900 | 43600 | 43650 | 43650 | 43600 | 67 |
| 371 | 20240926 | 125500 | 1664207050 | 43650 | 43650 | 43650 | 43650 | 4 |
| 372 | 20240926 | 125400 | 1664032450 | 43650 | 43600 | 43650 | 43600 | 54 |
| 373 | 20240926 | 125300 | 1661676250 | 43600 | 43650 | 43650 | 43600 | 56 |
| 374 | 20240926 | 125200 | 1659234500 | 43650 | 43650 | 43650 | 43650 | 35 |
| 375 | 20240926 | 125100 | 1657706750 | 43650 | 43650 | 43650 | 43650 | 23 |
| 376 | 20240926 | 125000 | 1656702800 | 43650 | 43650 | 43650 | 43650 | 72 |
| 377 | 20240926 | 124900 | 1653560000 | 43550 | 43600 | 43650 | 43550 | 122 |
| 378 | 20240926 | 124800 | 1648240750 | 43650 | 43650 | 43650 | 43600 | 50 |
| 379 | 20240926 | 124700 | 1646058550 | 43550 | 43550 | 43550 | 43550 | 30 |
| 380 | 20240926 | 124600 | 1644752050 | 43650 | 43650 | 43650 | 43550 | 74 |
| 381 | 20240926 | 124500 | 1641524200 | 43650 | 43600 | 43650 | 43600 | 27 |
| 382 | 20240926 | 124400 | 1640346650 | 43600 | 43600 | 43650 | 43600 | 56 |
| 383 | 20240926 | 124300 | 1637904900 | 43500 | 43650 | 43650 | 43500 | 53 |
| 384 | 20240926 | 124200 | 1635592650 | 43500 | 43650 | 43650 | 43500 | 140 |
| 385 | 20240926 | 124100 | 1629488250 | 43600 | 43650 | 43650 | 43600 | 60 |
| 386 | 20240926 | 124000 | 1626871950 | 43650 | 43650 | 43650 | 43600 | 78 |
| 387 | 20240926 | 123900 | 1623469350 | 43600 | 43650 | 43650 | 43600 | 21 |
| 388 | 20240926 | 123800 | 1622552850 | 43600 | 43700 | 43700 | 43600 | 188 |
| 389 | 20240926 | 123700 | 1614339050 | 43600 | 43650 | 43650 | 43600 | 24 |
| 390 | 20240926 | 123600 | 1613291650 | 43650 | 43700 | 43700 | 43650 | 139 |
| 391 | 20240926 | 123500 | 1607221550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 392 | 20240926 | 123400 | 1607221550 | 43700 | 43600 | 43700 | 43600 | 17 |
| 393 | 20240926 | 123300 | 1606479050 | 43600 | 43650 | 43650 | 43600 | 156 |
| 394 | 20240926 | 123200 | 1599672400 | 43700 | 43600 | 43700 | 43600 | 341 |
| 395 | 20240926 | 123100 | 1584798050 | 43600 | 43600 | 43600 | 43600 | 54 |
| 396 | 20240926 | 123000 | 1582443650 | 43600 | 43600 | 43600 | 43600 | 34 |
| 397 | 20240926 | 122900 | 1580961250 | 43550 | 43600 | 43600 | 43550 | 47 |
| 398 | 20240926 | 122800 | 1578913600 | 43600 | 43600 | 43600 | 43550 | 96 |
| 399 | 20240926 | 122700 | 1574730500 | 43600 | 43550 | 43600 | 43550 | 5 |
| 400 | 20240926 | 122600 | 1574512650 | 43600 | 43550 | 43600 | 43550 | 43 |
| 401 | 20240926 | 122500 | 1572639250 | 43550 | 43600 | 43600 | 43500 | 43 |
| 402 | 20240926 | 122400 | 1570767250 | 43600 | 43600 | 43600 | 43600 | 43 |
| 403 | 20240926 | 122300 | 1568892450 | 43550 | 43550 | 43600 | 43550 | 43 |
| 404 | 20240926 | 122200 | 1567019700 | 43500 | 43550 | 43550 | 43500 | 111 |
| 405 | 20240926 | 122100 | 1562186800 | 43550 | 43550 | 43600 | 43550 | 69 |
| 406 | 20240926 | 122000 | 1559181700 | 43600 | 43600 | 43600 | 43550 | 94 |
| 407 | 20240926 | 121900 | 1555083800 | 43600 | 43600 | 43600 | 43600 | 2 |
| 408 | 20240926 | 121800 | 1554996600 | 43600 | 43550 | 43600 | 43550 | 36 |
| 409 | 20240926 | 121700 | 1553428550 | 43550 | 43600 | 43600 | 43550 | 36 |
| 410 | 20240926 | 121600 | 1551860650 | 43500 | 43600 | 43600 | 43500 | 90 |
| 411 | 20240926 | 121500 | 1547938050 | 43500 | 43650 | 43650 | 43500 | 270 |
| 412 | 20240926 | 121400 | 1536166850 | 43650 | 43650 | 43650 | 43600 | 68 |
| 413 | 20240926 | 121300 | 1533200300 | 43600 | 43650 | 43650 | 43600 | 53 |
| 414 | 20240926 | 121200 | 1530889100 | 43650 | 43650 | 43650 | 43650 | 46 |
| 415 | 20240926 | 121100 | 1528881200 | 43600 | 43650 | 43650 | 43600 | 21 |
| 416 | 20240926 | 121000 | 1527964950 | 43550 | 43550 | 43600 | 43550 | 23 |
| 417 | 20240926 | 120900 | 1526963200 | 43500 | 43650 | 43650 | 43500 | 85 |
| 418 | 20240926 | 120800 | 1523262000 | 43650 | 43600 | 43650 | 43500 | 103 |
| 419 | 20240926 | 120700 | 1518775200 | 43550 | 43600 | 43600 | 43550 | 4 |
| 420 | 20240926 | 120600 | 1518600900 | 43600 | 43650 | 43650 | 43500 | 61 |
| 421 | 20240926 | 120500 | 1515941850 | 43650 | 43650 | 43650 | 43600 | 10 |
| 422 | 20240926 | 120400 | 1515505550 | 43650 | 43650 | 43650 | 43650 | 39 |
| 423 | 20240926 | 120300 | 1513803200 | 43650 | 43600 | 43650 | 43600 | 42 |
| 424 | 20240926 | 120200 | 1511970900 | 43550 | 43650 | 43650 | 43550 | 84 |
| 425 | 20240926 | 120100 | 1508307650 | 43650 | 43650 | 43650 | 43650 | 2 |
| 426 | 20240926 | 120000 | 1508220350 | 43650 | 43600 | 43650 | 43600 | 71 |
| 427 | 20240926 | 115900 | 1505123900 | 43550 | 43550 | 43550 | 43550 | 27 |
| 428 | 20240926 | 115800 | 1503948050 | 43550 | 43600 | 43650 | 43550 | 98 |
| 429 | 20240926 | 115700 | 1499677050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 430 | 20240926 | 115600 | 1499677050 | 43550 | 43650 | 43650 | 43550 | 370 |
| 431 | 20240926 | 115500 | 1483543000 | 43650 | 43650 | 43650 | 43650 | 8 |
| 432 | 20240926 | 115400 | 1483193800 | 43650 | 43650 | 43650 | 43600 | 85 |
| 433 | 20240926 | 115300 | 1479484100 | 43600 | 43650 | 43650 | 43600 | 5 |
| 434 | 20240926 | 115200 | 1479266000 | 43600 | 43650 | 43650 | 43600 | 64 |
| 435 | 20240926 | 115100 | 1476473950 | 43650 | 43650 | 43650 | 43650 | 5 |
| 436 | 20240926 | 115000 | 1476255700 | 43650 | 43550 | 43650 | 43550 | 13 |
| 437 | 20240926 | 114900 | 1475689250 | 43550 | 43550 | 43550 | 43550 | 113 |
| 438 | 20240926 | 114800 | 1470768100 | 43500 | 43650 | 43650 | 43500 | 503 |
| 439 | 20240926 | 114700 | 1448841800 | 43650 | 43500 | 43650 | 43500 | 487 |
| 440 | 20240926 | 114600 | 1427627850 | 43500 | 43500 | 43500 | 43450 | 88 |
| 441 | 20240926 | 114500 | 1423800450 | 43500 | 43500 | 43500 | 43500 | 13 |
| 442 | 20240926 | 114400 | 1423234950 | 43450 | 43500 | 43600 | 43450 | 678 |
| 443 | 20240926 | 114300 | 1393736200 | 43500 | 43500 | 43500 | 43400 | 74 |
| 444 | 20240926 | 114200 | 1390521200 | 43500 | 43450 | 43500 | 43400 | 283 |
| 445 | 20240926 | 114100 | 1378220200 | 43450 | 43400 | 43450 | 43400 | 110 |
| 446 | 20240926 | 114000 | 1373445550 | 43450 | 43500 | 43500 | 43450 | 71 |
| 447 | 20240926 | 113900 | 1370358750 | 43450 | 43500 | 43500 | 43450 | 248 |
| 448 | 20240926 | 113800 | 1359578050 | 43500 | 43550 | 43550 | 43500 | 34 |
| 449 | 20240926 | 113700 | 1358097400 | 43550 | 43600 | 43600 | 43500 | 609 |
| 450 | 20240926 | 113600 | 1331579650 | 43600 | 43700 | 43700 | 43550 | 172 |
| 451 | 20240926 | 113500 | 1324073400 | 43650 | 43700 | 43700 | 43650 | 16 |
| 452 | 20240926 | 113400 | 1323374900 | 43650 | 43650 | 43650 | 43650 | 40 |
| 453 | 20240926 | 113300 | 1321628900 | 43600 | 43700 | 43700 | 43600 | 117 |
| 454 | 20240926 | 113200 | 1316519900 | 43750 | 43750 | 43750 | 43750 | 37 |
| 455 | 20240926 | 113100 | 1314901150 | 43600 | 43750 | 43750 | 43600 | 58 |
| 456 | 20240926 | 113000 | 1312370850 | 43750 | 43750 | 43750 | 43750 | 48 |
| 457 | 20240926 | 112900 | 1310270850 | 43600 | 43700 | 43700 | 43600 | 185 |
| 458 | 20240926 | 112800 | 1302189150 | 43600 | 43750 | 43750 | 43600 | 251 |
| 459 | 20240926 | 112700 | 1291222450 | 43750 | 43750 | 43750 | 43750 | 2 |
| 460 | 20240926 | 112600 | 1291134950 | 43700 | 43700 | 43700 | 43600 | 132 |
| 461 | 20240926 | 112500 | 1285368550 | 43700 | 43700 | 43700 | 43700 | 3 |
| 462 | 20240926 | 112400 | 1285237450 | 43650 | 43600 | 43750 | 43600 | 81 |
| 463 | 20240926 | 112300 | 1281698950 | 43750 | 43700 | 43750 | 43700 | 21 |
| 464 | 20240926 | 112200 | 1280780250 | 43600 | 43650 | 43700 | 43600 | 273 |
| 465 | 20240926 | 112100 | 1268864750 | 43650 | 43600 | 43650 | 43600 | 44 |
| 466 | 20240926 | 112000 | 1266945500 | 43600 | 43750 | 43750 | 43600 | 78 |
| 467 | 20240926 | 111900 | 1263537800 | 43750 | 43650 | 43750 | 43650 | 116 |
| 468 | 20240926 | 111800 | 1258470750 | 43650 | 43650 | 43650 | 43650 | 1 |
| 469 | 20240926 | 111700 | 1258427100 | 43650 | 43650 | 43650 | 43600 | 40 |
| 470 | 20240926 | 111600 | 1256681300 | 43650 | 43800 | 43800 | 43600 | 120 |
| 471 | 20240926 | 111500 | 1251439100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 472 | 20240926 | 111400 | 1251439100 | 43800 | 43800 | 43800 | 43600 | 45 |
| 473 | 20240926 | 111300 | 1249469450 | 43600 | 43650 | 43650 | 43600 | 37 |
| 474 | 20240926 | 111200 | 1247856200 | 43600 | 43900 | 43900 | 43600 | 267 |
| 475 | 20240926 | 111100 | 1236202050 | 43700 | 43800 | 43900 | 43700 | 257 |
| 476 | 20240926 | 111000 | 1224940250 | 43700 | 43750 | 43750 | 43650 | 49 |
| 477 | 20240926 | 110900 | 1222797850 | 43750 | 43800 | 43800 | 43650 | 52 |
| 478 | 20240926 | 110800 | 1220525600 | 43800 | 43800 | 43800 | 43800 | 38 |
| 479 | 20240926 | 110700 | 1218861200 | 43800 | 43850 | 43850 | 43800 | 89 |
| 480 | 20240926 | 110600 | 1214960650 | 43900 | 43900 | 43900 | 43900 | 33 |
| 481 | 20240926 | 110500 | 1213511950 | 43900 | 43900 | 43900 | 43900 | 0 |
| 482 | 20240926 | 110400 | 1213511950 | 43900 | 43900 | 43900 | 43850 | 152 |
| 483 | 20240926 | 110300 | 1206844950 | 43600 | 43700 | 43750 | 43600 | 1039 |
| 484 | 20240926 | 110200 | 1161464900 | 43800 | 43950 | 43950 | 43700 | 575 |
| 485 | 20240926 | 110100 | 1136258150 | 43900 | 43900 | 43900 | 43900 | 35 |
| 486 | 20240926 | 110000 | 1134721650 | 43950 | 43950 | 43950 | 43950 | 46 |
| 487 | 20240926 | 105900 | 1132699950 | 43950 | 43900 | 43950 | 43900 | 163 |
| 488 | 20240926 | 105800 | 1125544050 | 43900 | 43900 | 43900 | 43900 | 48 |
| 489 | 20240926 | 105700 | 1123436850 | 43900 | 43900 | 43900 | 43900 | 1 |
| 490 | 20240926 | 105600 | 1123392950 | 43900 | 43900 | 43900 | 43850 | 82 |
| 491 | 20240926 | 105500 | 1119793450 | 43900 | 43900 | 43900 | 43850 | 42 |
| 492 | 20240926 | 105400 | 1117950650 | 43900 | 43850 | 43900 | 43850 | 86 |
| 493 | 20240926 | 105300 | 1114179300 | 43850 | 43850 | 43850 | 43850 | 36 |
| 494 | 20240926 | 105200 | 1112600700 | 43850 | 43800 | 43850 | 43800 | 93 |
| 495 | 20240926 | 105100 | 1108525350 | 43800 | 43800 | 43800 | 43750 | 98 |
| 496 | 20240926 | 105000 | 1104233950 | 43800 | 43950 | 43950 | 43800 | 159 |
| 497 | 20240926 | 104900 | 1097258400 | 43950 | 43950 | 43950 | 43950 | 12 |
| 498 | 20240926 | 104800 | 1096731000 | 43900 | 43850 | 43900 | 43850 | 58 |
| 499 | 20240926 | 104700 | 1094185750 | 43850 | 43900 | 43900 | 43850 | 40 |
| 500 | 20240926 | 104600 | 1092429800 | 43900 | 43900 | 43900 | 43900 | 37 |
| 501 | 20240926 | 104500 | 1090805500 | 43900 | 43900 | 43900 | 43900 | 19 |
| 502 | 20240926 | 104400 | 1089971400 | 43850 | 43850 | 43850 | 43850 | 63 |
| 503 | 20240926 | 104300 | 1087208850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 504 | 20240926 | 104200 | 1087208850 | 43850 | 43850 | 43850 | 43850 | 34 |
| 505 | 20240926 | 104100 | 1085717950 | 43850 | 43750 | 43850 | 43750 | 24 |
| 506 | 20240926 | 104000 | 1084667650 | 43850 | 43850 | 43850 | 43850 | 34 |
| 507 | 20240926 | 103900 | 1083176750 | 43750 | 43750 | 43750 | 43700 | 55 |
| 508 | 20240926 | 103800 | 1080771550 | 43750 | 43950 | 43950 | 43750 | 78 |
| 509 | 20240926 | 103700 | 1077350600 | 43900 | 43900 | 43900 | 43900 | 78 |
| 510 | 20240926 | 103600 | 1073926400 | 43900 | 43900 | 43900 | 43900 | 36 |
| 511 | 20240926 | 103500 | 1072346000 | 43850 | 43850 | 43850 | 43850 | 20 |
| 512 | 20240926 | 103400 | 1071469000 | 43850 | 43850 | 43850 | 43850 | 180 |
| 513 | 20240926 | 103300 | 1063576000 | 43850 | 43750 | 43850 | 43750 | 67 |
| 514 | 20240926 | 103200 | 1060642450 | 43700 | 43700 | 43700 | 43700 | 3 |
| 515 | 20240926 | 103100 | 1060511350 | 43700 | 43750 | 43800 | 43600 | 485 |
| 516 | 20240926 | 103000 | 1039311500 | 43750 | 43800 | 43800 | 43750 | 139 |
| 517 | 20240926 | 102900 | 1033226100 | 43750 | 43750 | 43750 | 43750 | 11 |
| 518 | 20240926 | 102800 | 1032744850 | 43750 | 43800 | 43800 | 43750 | 50 |
| 519 | 20240926 | 102700 | 1030555500 | 43750 | 43750 | 43750 | 43750 | 154 |
| 520 | 20240926 | 102600 | 1023818000 | 43750 | 43700 | 43750 | 43700 | 150 |
| 521 | 20240926 | 102500 | 1017261200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 522 | 20240926 | 102400 | 1017261200 | 43850 | 43850 | 43850 | 43850 | 34 |
| 523 | 20240926 | 102300 | 1015770300 | 43850 | 43650 | 43850 | 43600 | 553 |
| 524 | 20240926 | 102200 | 991639900 | 43600 | 43900 | 43900 | 43600 | 448 |
| 525 | 20240926 | 102100 | 972094950 | 43600 | 43900 | 43900 | 43600 | 1585 |
| 526 | 20240926 | 102000 | 902829400 | 43850 | 43900 | 43950 | 43850 | 115 |
| 527 | 20240926 | 101900 | 897780650 | 43850 | 43900 | 43900 | 43700 | 519 |
| 528 | 20240926 | 101800 | 875042350 | 43900 | 43900 | 43900 | 43850 | 95 |
| 529 | 20240926 | 101700 | 870872850 | 43900 | 43800 | 43900 | 43800 | 383 |
| 530 | 20240926 | 101600 | 854097150 | 44050 | 44100 | 44100 | 44050 | 35 |
| 531 | 20240926 | 101500 | 852555300 | 44050 | 43850 | 44050 | 43650 | 556 |
| 532 | 20240926 | 101400 | 828234600 | 43850 | 44000 | 44000 | 43850 | 42 |
| 533 | 20240926 | 101300 | 826387800 | 44050 | 44050 | 44050 | 44050 | 3 |
| 534 | 20240926 | 101200 | 826255650 | 43850 | 44050 | 44050 | 43800 | 415 |
| 535 | 20240926 | 101100 | 808070250 | 44050 | 44050 | 44050 | 44050 | 22 |
| 536 | 20240926 | 101000 | 807101150 | 44050 | 44000 | 44050 | 44000 | 593 |
| 537 | 20240926 | 100900 | 780987400 | 44000 | 44000 | 44000 | 44000 | 9 |
| 538 | 20240926 | 100800 | 780591400 | 43900 | 44050 | 44050 | 43650 | 887 |
| 539 | 20240926 | 100700 | 741745450 | 44050 | 44050 | 44050 | 44000 | 22 |
| 540 | 20240926 | 100600 | 740776850 | 44000 | 44000 | 44000 | 44000 | 18 |
| 541 | 20240926 | 100500 | 739984850 | 44000 | 44000 | 44050 | 44000 | 107 |
| 542 | 20240926 | 100400 | 735276600 | 43950 | 44050 | 44050 | 43950 | 216 |
| 543 | 20240926 | 100300 | 725780100 | 43850 | 43800 | 44100 | 43750 | 1060 |
| 544 | 20240926 | 100200 | 679312750 | 44100 | 44100 | 44100 | 44100 | 36 |
| 545 | 20240926 | 100100 | 677725150 | 43800 | 44000 | 44100 | 43800 | 1550 |
| 546 | 20240926 | 100000 | 609538350 | 44000 | 43900 | 44000 | 43750 | 166 |
| 547 | 20240926 | 095900 | 602248800 | 43900 | 44000 | 44050 | 43900 | 187 |
| 548 | 20240926 | 095800 | 594019700 | 43900 | 44000 | 44000 | 43600 | 637 |
| 549 | 20240926 | 095700 | 566163950 | 43950 | 43900 | 43950 | 43900 | 68 |
| 550 | 20240926 | 095600 | 563175550 | 43900 | 44000 | 44000 | 43650 | 961 |
| 551 | 20240926 | 095500 | 521073950 | 43950 | 43950 | 44000 | 43950 | 36 |
| 552 | 20240926 | 095400 | 519491600 | 44000 | 44000 | 44000 | 44000 | 33 |
| 553 | 20240926 | 095300 | 518039600 | 44000 | 44000 | 44000 | 43850 | 22 |
| 554 | 20240926 | 095200 | 517073100 | 44050 | 43900 | 44050 | 43850 | 414 |
| 555 | 20240926 | 095100 | 498908050 | 43900 | 43850 | 43900 | 43800 | 362 |
| 556 | 20240926 | 095000 | 483020200 | 44050 | 44050 | 44050 | 44050 | 36 |
| 557 | 20240926 | 094900 | 481434400 | 43800 | 44050 | 44050 | 43800 | 31 |
| 558 | 20240926 | 094800 | 480070850 | 44050 | 44050 | 44050 | 44050 | 34 |
| 559 | 20240926 | 094700 | 478573150 | 44050 | 43850 | 44050 | 43800 | 384 |
| 560 | 20240926 | 094600 | 461737300 | 44050 | 44050 | 44050 | 44050 | 33 |
| 561 | 20240926 | 094500 | 460283650 | 43850 | 44050 | 44050 | 43850 | 61 |
| 562 | 20240926 | 094400 | 457608400 | 43950 | 44050 | 44050 | 43800 | 207 |
| 563 | 20240926 | 094300 | 448510650 | 43950 | 43850 | 44000 | 43850 | 128 |
| 564 | 20240926 | 094200 | 442888100 | 44000 | 43750 | 44000 | 43750 | 154 |
| 565 | 20240926 | 094100 | 436123500 | 43750 | 43850 | 43850 | 43750 | 629 |
| 566 | 20240926 | 094000 | 408562700 | 43900 | 43900 | 43900 | 43900 | 33 |
| 567 | 20240926 | 093900 | 407114000 | 43900 | 43850 | 43900 | 43850 | 21 |
| 568 | 20240926 | 093800 | 406193100 | 43900 | 44050 | 44050 | 43900 | 140 |
| 569 | 20240926 | 093700 | 400036200 | 44050 | 43900 | 44050 | 43900 | 143 |
| 570 | 20240926 | 093600 | 393755200 | 43950 | 43950 | 43950 | 43950 | 81 |
| 571 | 20240926 | 093500 | 390195250 | 43950 | 44050 | 44050 | 43950 | 190 |
| 572 | 20240926 | 093400 | 381841650 | 44050 | 44050 | 44050 | 43900 | 110 |
| 573 | 20240926 | 093300 | 377006650 | 44050 | 44050 | 44050 | 43850 | 44 |
| 574 | 20240926 | 093200 | 375076650 | 44050 | 44050 | 44050 | 44050 | 38 |
| 575 | 20240926 | 093100 | 373402750 | 44050 | 43950 | 44050 | 43950 | 43 |
| 576 | 20240926 | 093000 | 371512250 | 43950 | 43700 | 43950 | 43700 | 148 |
| 577 | 20240926 | 092900 | 365027950 | 43650 | 43650 | 43800 | 43650 | 51 |
| 578 | 20240926 | 092800 | 362794750 | 43800 | 43750 | 43800 | 43750 | 91 |
| 579 | 20240926 | 092700 | 358809100 | 43650 | 43700 | 43850 | 43650 | 64 |
| 580 | 20240926 | 092600 | 356014400 | 43850 | 43700 | 44000 | 43700 | 197 |
| 581 | 20240926 | 092500 | 347366250 | 43700 | 43700 | 43850 | 43700 | 124 |
| 582 | 20240926 | 092400 | 341941750 | 44000 | 43700 | 44000 | 43700 | 320 |
| 583 | 20240926 | 092300 | 327944350 | 43700 | 43700 | 43750 | 43700 | 27 |
| 584 | 20240926 | 092200 | 326764300 | 43700 | 43700 | 44000 | 43700 | 58 |
| 585 | 20240926 | 092100 | 324219800 | 43750 | 43750 | 43750 | 43750 | 114 |
| 586 | 20240926 | 092000 | 319232300 | 43750 | 43900 | 43900 | 43700 | 97 |
| 587 | 20240926 | 091900 | 314975800 | 43700 | 43700 | 43700 | 43650 | 518 |
| 588 | 20240926 | 091800 | 292341150 | 43700 | 43850 | 43850 | 43700 | 704 |
| 589 | 20240926 | 091700 | 261547100 | 43900 | 43950 | 43950 | 43900 | 213 |
| 590 | 20240926 | 091600 | 252186250 | 44000 | 43900 | 44000 | 43850 | 102 |
| 591 | 20240926 | 091500 | 247706450 | 43900 | 43900 | 43900 | 43900 | 85 |
| 592 | 20240926 | 091400 | 243974950 | 44000 | 44000 | 44000 | 44000 | 33 |
| 593 | 20240926 | 091300 | 242522950 | 43950 | 43950 | 43950 | 43950 | 6 |
| 594 | 20240926 | 091200 | 242259250 | 43950 | 44000 | 44100 | 43950 | 268 |
| 595 | 20240926 | 091100 | 230470850 | 44000 | 44000 | 44000 | 44000 | 34 |
| 596 | 20240926 | 091000 | 228974850 | 44000 | 44150 | 44150 | 44000 | 297 |
| 597 | 20240926 | 090900 | 215878150 | 44100 | 44050 | 44100 | 44050 | 293 |
| 598 | 20240926 | 090800 | 202959400 | 44000 | 44000 | 44000 | 44000 | 33 |
| 599 | 20240926 | 090700 | 201507400 | 44050 | 44000 | 44050 | 44000 | 520 |
| 600 | 20240926 | 090600 | 178624600 | 44150 | 44000 | 44150 | 44000 | 755 |
| 601 | 20240926 | 090500 | 145375300 | 44000 | 44000 | 44000 | 43850 | 652 |
| 602 | 20240926 | 090400 | 116744950 | 43900 | 43950 | 44000 | 43900 | 990 |
| 603 | 20240926 | 090300 | 73194450 | 43900 | 43850 | 43900 | 43800 | 200 |
| 604 | 20240926 | 090200 | 64422950 | 43850 | 43550 | 43850 | 43550 | 287 |
| 605 | 20240926 | 090100 | 51902650 | 43550 | 43950 | 43950 | 43550 | 979 |
| 606 | 20240926 | 090000 | 9193650 | 44000 | 44000 | 44000 | 43950 | 208 |