33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 192100 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 4573 |
| 3 | 20240926 | 192000 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20240926 | 191900 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20240926 | 191800 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20240926 | 191700 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20240926 | 191600 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20240926 | 191500 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20240926 | 191400 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20240926 | 191300 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20240926 | 191200 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20240926 | 191100 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20240926 | 191000 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20240926 | 190900 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20240926 | 190800 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20240926 | 190700 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20240926 | 190600 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20240926 | 190500 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20240926 | 190400 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20240926 | 190300 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20240926 | 190200 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20240926 | 190100 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20240926 | 190000 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20240926 | 185900 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20240926 | 185800 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20240926 | 185700 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20240926 | 185600 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20240926 | 185500 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20240926 | 185400 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20240926 | 185300 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20240926 | 185200 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20240926 | 185100 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 4573 |
| 33 | 20240926 | 185000 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20240926 | 184900 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20240926 | 184800 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20240926 | 184700 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20240926 | 184600 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20240926 | 184500 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20240926 | 184400 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20240926 | 184300 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20240926 | 184200 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20240926 | 184100 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20240926 | 184000 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20240926 | 183900 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20240926 | 183800 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20240926 | 183700 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20240926 | 183600 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20240926 | 183500 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20240926 | 183400 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20240926 | 183300 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20240926 | 183200 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20240926 | 183100 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20240926 | 183000 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20240926 | 182900 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20240926 | 182800 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20240926 | 182700 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20240926 | 182600 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20240926 | 182500 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20240926 | 182400 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20240926 | 182300 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20240926 | 182200 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20240926 | 182100 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 4573 |
| 63 | 20240926 | 182000 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20240926 | 181900 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20240926 | 181800 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20240926 | 181700 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20240926 | 181600 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20240926 | 181500 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20240926 | 181400 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20240926 | 181300 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20240926 | 181200 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20240926 | 181100 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20240926 | 181000 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20240926 | 180900 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20240926 | 180800 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20240926 | 180700 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20240926 | 180600 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20240926 | 180500 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20240926 | 180400 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20240926 | 180300 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20240926 | 180200 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20240926 | 180100 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20240926 | 180000 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20240926 | 175900 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20240926 | 175800 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20240926 | 175700 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20240926 | 175600 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20240926 | 175500 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20240926 | 175400 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20240926 | 175300 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20240926 | 175200 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20240926 | 175100 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 4573 |
| 93 | 20240926 | 175000 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20240926 | 174900 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20240926 | 174800 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20240926 | 174700 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20240926 | 174600 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20240926 | 174500 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20240926 | 174400 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20240926 | 174300 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20240926 | 174200 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20240926 | 174100 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20240926 | 174000 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20240926 | 173900 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20240926 | 173800 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20240926 | 173700 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20240926 | 173600 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20240926 | 173500 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20240926 | 173400 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20240926 | 173300 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20240926 | 173200 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20240926 | 173100 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20240926 | 173000 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20240926 | 172900 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20240926 | 172800 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20240926 | 172700 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20240926 | 172600 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20240926 | 172500 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20240926 | 172400 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20240926 | 172300 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20240926 | 172200 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20240926 | 172100 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 4573 |
| 123 | 20240926 | 172000 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20240926 | 171900 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20240926 | 171800 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20240926 | 171700 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20240926 | 171600 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20240926 | 171500 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20240926 | 171400 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20240926 | 171300 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20240926 | 171200 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20240926 | 171100 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20240926 | 171000 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20240926 | 170900 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20240926 | 170800 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20240926 | 170700 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20240926 | 170600 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20240926 | 170500 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20240926 | 170400 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20240926 | 170300 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20240926 | 170200 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20240926 | 170100 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20240926 | 170000 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20240926 | 165900 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20240926 | 165800 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20240926 | 165700 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20240926 | 165600 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20240926 | 165500 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20240926 | 165400 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20240926 | 165300 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20240926 | 165200 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20240926 | 165100 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 4573 |
| 153 | 20240926 | 165000 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20240926 | 164900 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20240926 | 164800 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20240926 | 164700 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20240926 | 164600 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20240926 | 164500 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20240926 | 164400 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20240926 | 164300 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20240926 | 164200 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20240926 | 164100 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20240926 | 164000 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20240926 | 163900 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20240926 | 163800 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20240926 | 163700 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20240926 | 163600 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20240926 | 163500 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20240926 | 163400 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20240926 | 163300 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20240926 | 163200 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20240926 | 163100 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20240926 | 163000 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20240926 | 162900 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20240926 | 162800 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20240926 | 162700 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20240926 | 162600 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20240926 | 162500 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20240926 | 162400 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20240926 | 162300 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20240926 | 162200 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20240926 | 162100 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 4573 |
| 183 | 20240926 | 162000 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20240926 | 161900 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20240926 | 161800 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20240926 | 161700 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20240926 | 161600 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20240926 | 161500 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20240926 | 161400 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20240926 | 161300 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20240926 | 161200 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20240926 | 161100 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20240926 | 161000 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20240926 | 160900 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20240926 | 160800 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20240926 | 160700 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20240926 | 160600 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20240926 | 160500 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20240926 | 160400 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20240926 | 160300 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20240926 | 160200 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20240926 | 160100 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20240926 | 160000 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20240926 | 155900 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20240926 | 155800 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20240926 | 155700 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20240926 | 155600 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20240926 | 155500 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20240926 | 155400 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20240926 | 155300 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20240926 | 155200 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20240926 | 155100 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 4573 |
| 213 | 20240926 | 155000 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20240926 | 154900 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20240926 | 154800 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20240926 | 154700 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20240926 | 154600 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20240926 | 154500 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20240926 | 154400 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20240926 | 154300 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20240926 | 154200 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20240926 | 154100 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20240926 | 154000 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20240926 | 153900 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20240926 | 153800 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20240926 | 153700 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20240926 | 153600 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20240926 | 153500 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20240926 | 153400 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20240926 | 153300 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20240926 | 153200 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20240926 | 153100 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20240926 | 153000 | 5529752450 | 23000 | 23000 | 23000 | 23000 | 4573 |
| 234 | 20240926 | 152900 | 5424573450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 235 | 20240926 | 152800 | 5424573450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 236 | 20240926 | 152700 | 5424573450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 237 | 20240926 | 152600 | 5424573450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 238 | 20240926 | 152500 | 5424573450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 239 | 20240926 | 152400 | 5424573450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 240 | 20240926 | 152300 | 5424573450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 241 | 20240926 | 152200 | 5424573450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 242 | 20240926 | 152100 | 5424573450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 243 | 20240926 | 152000 | 5424573450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 244 | 20240926 | 151900 | 5424573450 | 22950 | 23000 | 23100 | 22950 | 2919 |
| 245 | 20240926 | 151800 | 5357508600 | 23000 | 23000 | 23000 | 23000 | 500 |
| 246 | 20240926 | 151700 | 5346008600 | 23000 | 23000 | 23050 | 23000 | 1277 |
| 247 | 20240926 | 151600 | 5316637000 | 23050 | 23050 | 23100 | 23050 | 1487 |
| 248 | 20240926 | 151500 | 5282336600 | 23100 | 23000 | 23100 | 23000 | 1768 |
| 249 | 20240926 | 151400 | 5241600650 | 23050 | 23000 | 23050 | 22950 | 168 |
| 250 | 20240926 | 151300 | 5237742300 | 23000 | 23050 | 23050 | 23000 | 703 |
| 251 | 20240926 | 151200 | 5221573100 | 23000 | 23000 | 23050 | 23000 | 74 |
| 252 | 20240926 | 151100 | 5219870800 | 23000 | 23000 | 23050 | 23000 | 118 |
| 253 | 20240926 | 151000 | 5217156750 | 23000 | 23000 | 23050 | 23000 | 653 |
| 254 | 20240926 | 150900 | 5202135550 | 23050 | 23100 | 23100 | 23000 | 303 |
| 255 | 20240926 | 150800 | 5195160350 | 23100 | 23100 | 23100 | 23050 | 897 |
| 256 | 20240926 | 150700 | 5174482550 | 23100 | 23000 | 23100 | 23000 | 90 |
| 257 | 20240926 | 150600 | 5172408900 | 23050 | 23100 | 23100 | 23000 | 1567 |
| 258 | 20240926 | 150500 | 5136293800 | 23050 | 23050 | 23100 | 23050 | 1066 |
| 259 | 20240926 | 150400 | 5111722100 | 23050 | 23050 | 23050 | 22950 | 723 |
| 260 | 20240926 | 150300 | 5095094150 | 23050 | 23000 | 23050 | 23000 | 593 |
| 261 | 20240926 | 150200 | 5081453300 | 23000 | 22950 | 23000 | 22950 | 192 |
| 262 | 20240926 | 150100 | 5077046750 | 22950 | 23000 | 23000 | 22950 | 134 |
| 263 | 20240926 | 150000 | 5073970550 | 23000 | 23000 | 23000 | 22900 | 63 |
| 264 | 20240926 | 145900 | 5072527250 | 22950 | 22950 | 23000 | 22950 | 1059 |
| 265 | 20240926 | 145800 | 5048217050 | 23000 | 23000 | 23000 | 22900 | 233 |
| 266 | 20240926 | 145700 | 5042867450 | 23000 | 22950 | 23000 | 22900 | 376 |
| 267 | 20240926 | 145600 | 5034248950 | 22950 | 23000 | 23000 | 22900 | 247 |
| 268 | 20240926 | 145500 | 5028575150 | 23000 | 22900 | 23000 | 22900 | 33 |
| 269 | 20240926 | 145400 | 5027819150 | 22900 | 23000 | 23050 | 22900 | 1372 |
| 270 | 20240926 | 145300 | 4996328950 | 23000 | 23000 | 23000 | 22900 | 458 |
| 271 | 20240926 | 145200 | 4985799300 | 22950 | 22950 | 23000 | 22950 | 1070 |
| 272 | 20240926 | 145100 | 4961242700 | 23000 | 22950 | 23000 | 22950 | 306 |
| 273 | 20240926 | 145000 | 4954215500 | 22950 | 23000 | 23000 | 22950 | 79 |
| 274 | 20240926 | 144900 | 4952401450 | 22950 | 22950 | 23050 | 22950 | 618 |
| 275 | 20240926 | 144800 | 4938218200 | 23050 | 22950 | 23050 | 22950 | 430 |
| 276 | 20240926 | 144700 | 4928330850 | 23000 | 23050 | 23050 | 22900 | 319 |
| 277 | 20240926 | 144600 | 4921003000 | 23050 | 22950 | 23050 | 22900 | 681 |
| 278 | 20240926 | 144500 | 4905374700 | 23000 | 22950 | 23050 | 22950 | 740 |
| 279 | 20240926 | 144400 | 4888381050 | 22950 | 23000 | 23000 | 22950 | 560 |
| 280 | 20240926 | 144300 | 4875505350 | 23000 | 22950 | 23050 | 22900 | 1309 |
| 281 | 20240926 | 144200 | 4845435600 | 23000 | 23000 | 23000 | 22950 | 60 |
| 282 | 20240926 | 144100 | 4844058450 | 22950 | 22950 | 23000 | 22950 | 118 |
| 283 | 20240926 | 144000 | 4841350250 | 23000 | 22950 | 23000 | 22950 | 333 |
| 284 | 20240926 | 143900 | 4833707050 | 23000 | 22950 | 23000 | 22950 | 313 |
| 285 | 20240926 | 143800 | 4826513800 | 22950 | 23000 | 23000 | 22950 | 580 |
| 286 | 20240926 | 143700 | 4813201700 | 23000 | 22950 | 23000 | 22950 | 80 |
| 287 | 20240926 | 143600 | 4811364600 | 22950 | 23000 | 23000 | 22950 | 646 |
| 288 | 20240926 | 143500 | 4796517450 | 23000 | 22950 | 23000 | 22950 | 63 |
| 289 | 20240926 | 143400 | 4795071350 | 22950 | 22950 | 22950 | 22950 | 115 |
| 290 | 20240926 | 143300 | 4792432100 | 23000 | 23000 | 23000 | 22900 | 192 |
| 291 | 20240926 | 143200 | 4788019000 | 23000 | 23000 | 23050 | 22900 | 1207 |
| 292 | 20240926 | 143100 | 4760285400 | 23000 | 23050 | 23050 | 23000 | 128 |
| 293 | 20240926 | 143000 | 4757341350 | 23000 | 22900 | 23050 | 22900 | 103 |
| 294 | 20240926 | 142900 | 4754976650 | 23050 | 22950 | 23050 | 22900 | 231 |
| 295 | 20240926 | 142800 | 4749678000 | 23000 | 23050 | 23050 | 23000 | 71 |
| 296 | 20240926 | 142700 | 4748044350 | 22950 | 22950 | 22950 | 22950 | 58 |
| 297 | 20240926 | 142600 | 4746713250 | 23050 | 23000 | 23050 | 23000 | 167 |
| 298 | 20240926 | 142500 | 4742872200 | 23050 | 23000 | 23050 | 23000 | 366 |
| 299 | 20240926 | 142400 | 4734454150 | 23000 | 22950 | 23000 | 22950 | 965 |
| 300 | 20240926 | 142300 | 4712264000 | 22950 | 22950 | 23000 | 22900 | 163 |
| 301 | 20240926 | 142200 | 4708522150 | 22950 | 22900 | 22950 | 22900 | 30 |
| 302 | 20240926 | 142100 | 4707835100 | 22900 | 23000 | 23000 | 22900 | 357 |
| 303 | 20240926 | 142000 | 4699642150 | 23000 | 22900 | 23000 | 22900 | 59 |
| 304 | 20240926 | 141900 | 4698290950 | 22950 | 22900 | 22950 | 22900 | 414 |
| 305 | 20240926 | 141800 | 4688795350 | 22900 | 22900 | 22950 | 22900 | 535 |
| 306 | 20240926 | 141700 | 4676518700 | 22900 | 22950 | 22950 | 22900 | 688 |
| 307 | 20240926 | 141600 | 4660737050 | 22950 | 22950 | 22950 | 22950 | 415 |
| 308 | 20240926 | 141500 | 4651212800 | 22950 | 22950 | 22950 | 22950 | 29 |
| 309 | 20240926 | 141400 | 4650547250 | 22950 | 22950 | 22950 | 22950 | 260 |
| 310 | 20240926 | 141300 | 4644580250 | 22950 | 23000 | 23000 | 22950 | 577 |
| 311 | 20240926 | 141200 | 4631310700 | 22950 | 23000 | 23050 | 22950 | 1895 |
| 312 | 20240926 | 141100 | 4587764750 | 22950 | 22950 | 22950 | 22950 | 102 |
| 313 | 20240926 | 141000 | 4585423850 | 22950 | 22950 | 22950 | 22950 | 188 |
| 314 | 20240926 | 140900 | 4581109250 | 22950 | 23000 | 23000 | 22900 | 206 |
| 315 | 20240926 | 140800 | 4576385000 | 22900 | 22900 | 22900 | 22900 | 58 |
| 316 | 20240926 | 140700 | 4575056800 | 23000 | 23000 | 23000 | 22900 | 92 |
| 317 | 20240926 | 140600 | 4572946900 | 22900 | 23000 | 23000 | 22900 | 1009 |
| 318 | 20240926 | 140500 | 4549795000 | 23000 | 22900 | 23000 | 22900 | 1264 |
| 319 | 20240926 | 140400 | 4520727400 | 22950 | 22950 | 23050 | 22950 | 1649 |
| 320 | 20240926 | 140300 | 4482878550 | 22950 | 23000 | 23050 | 22950 | 739 |
| 321 | 20240926 | 140200 | 4465881900 | 23000 | 23000 | 23000 | 23000 | 58 |
| 322 | 20240926 | 140100 | 4464547900 | 23050 | 23000 | 23050 | 23000 | 255 |
| 323 | 20240926 | 140000 | 4458677900 | 23050 | 23050 | 23050 | 23000 | 34 |
| 324 | 20240926 | 135900 | 4457895650 | 23000 | 22950 | 23050 | 22950 | 286 |
| 325 | 20240926 | 135800 | 4451323000 | 23000 | 23000 | 23000 | 22950 | 62 |
| 326 | 20240926 | 135700 | 4449898400 | 23000 | 22950 | 23000 | 22950 | 93 |
| 327 | 20240926 | 135600 | 4447762250 | 22950 | 23000 | 23000 | 22950 | 117 |
| 328 | 20240926 | 135500 | 4445075550 | 22950 | 22950 | 22950 | 22950 | 189 |
| 329 | 20240926 | 135400 | 4440738000 | 23000 | 23000 | 23050 | 23000 | 455 |
| 330 | 20240926 | 135300 | 4430270500 | 23000 | 23000 | 23000 | 23000 | 14 |
| 331 | 20240926 | 135200 | 4429948500 | 23000 | 23000 | 23000 | 23000 | 188 |
| 332 | 20240926 | 135100 | 4425624500 | 23000 | 23050 | 23050 | 23000 | 168 |
| 333 | 20240926 | 135000 | 4421757850 | 23050 | 23000 | 23050 | 23000 | 315 |
| 334 | 20240926 | 134900 | 4414500000 | 23000 | 23100 | 23100 | 23000 | 1185 |
| 335 | 20240926 | 134800 | 4387240000 | 23000 | 23100 | 23100 | 23000 | 186 |
| 336 | 20240926 | 134700 | 4382959200 | 23100 | 23100 | 23100 | 23000 | 347 |
| 337 | 20240926 | 134600 | 4374957800 | 23000 | 23050 | 23050 | 23000 | 646 |
| 338 | 20240926 | 134500 | 4360071850 | 23050 | 23050 | 23050 | 23050 | 129 |
| 339 | 20240926 | 134400 | 4357098400 | 23050 | 23050 | 23100 | 23050 | 441 |
| 340 | 20240926 | 134300 | 4346932200 | 23050 | 23050 | 23050 | 23000 | 78 |
| 341 | 20240926 | 134200 | 4345135750 | 23000 | 23050 | 23050 | 23000 | 114 |
| 342 | 20240926 | 134100 | 4342509700 | 23050 | 22950 | 23100 | 22950 | 1700 |
| 343 | 20240926 | 134000 | 4303339650 | 22950 | 23000 | 23000 | 22950 | 96 |
| 344 | 20240926 | 133900 | 4301134550 | 22950 | 22950 | 22950 | 22950 | 143 |
| 345 | 20240926 | 133800 | 4297852700 | 22950 | 22950 | 22950 | 22950 | 5 |
| 346 | 20240926 | 133700 | 4297737950 | 22950 | 22950 | 23000 | 22950 | 196 |
| 347 | 20240926 | 133600 | 4293239350 | 22950 | 22950 | 23000 | 22950 | 165 |
| 348 | 20240926 | 133500 | 4289452350 | 22950 | 22950 | 22950 | 22950 | 60 |
| 349 | 20240926 | 133400 | 4288075350 | 22950 | 22950 | 22950 | 22950 | 114 |
| 350 | 20240926 | 133300 | 4285459050 | 23000 | 23000 | 23000 | 23000 | 399 |
| 351 | 20240926 | 133200 | 4276282050 | 23000 | 23000 | 23000 | 22950 | 248 |
| 352 | 20240926 | 133100 | 4270581450 | 23000 | 22950 | 23000 | 22950 | 512 |
| 353 | 20240926 | 133000 | 4258815750 | 22950 | 22950 | 22950 | 22900 | 588 |
| 354 | 20240926 | 132900 | 4245322600 | 22850 | 22800 | 22950 | 22800 | 498 |
| 355 | 20240926 | 132800 | 4233948800 | 22850 | 22850 | 22850 | 22800 | 76 |
| 356 | 20240926 | 132700 | 4232213600 | 22800 | 22800 | 22800 | 22800 | 29 |
| 357 | 20240926 | 132600 | 4231552400 | 22800 | 22800 | 22800 | 22800 | 245 |
| 358 | 20240926 | 132500 | 4225966400 | 22800 | 22800 | 22850 | 22800 | 68 |
| 359 | 20240926 | 132400 | 4224415500 | 22800 | 22800 | 22800 | 22800 | 429 |
| 360 | 20240926 | 132300 | 4214634300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 361 | 20240926 | 132200 | 4214634300 | 22800 | 22800 | 22800 | 22800 | 198 |
| 362 | 20240926 | 132100 | 4210119900 | 22800 | 22800 | 22800 | 22800 | 115 |
| 363 | 20240926 | 132000 | 4207497900 | 22800 | 22800 | 22800 | 22800 | 47 |
| 364 | 20240926 | 131900 | 4206426300 | 22800 | 22800 | 22800 | 22800 | 178 |
| 365 | 20240926 | 131800 | 4202367900 | 22800 | 22850 | 22850 | 22800 | 160 |
| 366 | 20240926 | 131700 | 4198719850 | 22800 | 22800 | 22850 | 22800 | 832 |
| 367 | 20240926 | 131600 | 4179748400 | 22800 | 22850 | 22850 | 22800 | 59 |
| 368 | 20240926 | 131500 | 4178400300 | 22850 | 22850 | 22850 | 22800 | 198 |
| 369 | 20240926 | 131400 | 4173877550 | 22800 | 22850 | 22850 | 22800 | 2309 |
| 370 | 20240926 | 131300 | 4121225550 | 22850 | 22850 | 22850 | 22850 | 1371 |
| 371 | 20240926 | 131200 | 4089898200 | 22850 | 22850 | 22900 | 22850 | 58 |
| 372 | 20240926 | 131100 | 4088572850 | 22850 | 22850 | 22850 | 22850 | 246 |
| 373 | 20240926 | 131000 | 4082951750 | 22850 | 22850 | 22850 | 22850 | 58 |
| 374 | 20240926 | 130900 | 4081626450 | 22900 | 22850 | 22950 | 22850 | 343 |
| 375 | 20240926 | 130800 | 4073777450 | 22850 | 22900 | 22900 | 22850 | 54 |
| 376 | 20240926 | 130700 | 4072542650 | 22850 | 22900 | 22900 | 22850 | 166 |
| 377 | 20240926 | 130600 | 4068749200 | 22900 | 22900 | 22900 | 22900 | 115 |
| 378 | 20240926 | 130500 | 4066115700 | 22950 | 22900 | 22950 | 22900 | 55 |
| 379 | 20240926 | 130400 | 4064856150 | 22900 | 22850 | 22900 | 22850 | 548 |
| 380 | 20240926 | 130300 | 4052320700 | 22900 | 22850 | 22900 | 22850 | 204 |
| 381 | 20240926 | 130200 | 4047650550 | 22850 | 22950 | 22950 | 22850 | 30 |
| 382 | 20240926 | 130100 | 4046964950 | 22850 | 22850 | 22850 | 22850 | 115 |
| 383 | 20240926 | 130000 | 4044337200 | 22850 | 22850 | 22950 | 22850 | 190 |
| 384 | 20240926 | 125900 | 4039995500 | 23000 | 22950 | 23000 | 22850 | 174 |
| 385 | 20240926 | 125800 | 4036008150 | 22950 | 22950 | 23000 | 22950 | 302 |
| 386 | 20240926 | 125700 | 4029069300 | 22850 | 22850 | 22950 | 22850 | 63 |
| 387 | 20240926 | 125600 | 4027629150 | 22850 | 22950 | 22950 | 22850 | 253 |
| 388 | 20240926 | 125500 | 4021847300 | 22850 | 22850 | 22950 | 22850 | 59 |
| 389 | 20240926 | 125400 | 4020499050 | 22950 | 22850 | 22950 | 22850 | 132 |
| 390 | 20240926 | 125300 | 4017481200 | 22850 | 22850 | 22850 | 22850 | 159 |
| 391 | 20240926 | 125200 | 4013848050 | 22900 | 22850 | 22950 | 22850 | 91 |
| 392 | 20240926 | 125100 | 4011763950 | 22900 | 22850 | 22900 | 22850 | 118 |
| 393 | 20240926 | 125000 | 4009066050 | 22850 | 22850 | 22900 | 22850 | 206 |
| 394 | 20240926 | 124900 | 4004358050 | 22850 | 22950 | 22950 | 22850 | 274 |
| 395 | 20240926 | 124800 | 3998087100 | 22950 | 22900 | 23000 | 22900 | 31 |
| 396 | 20240926 | 124700 | 3997377000 | 23000 | 22950 | 23000 | 22900 | 35 |
| 397 | 20240926 | 124600 | 3996575050 | 22900 | 22900 | 23000 | 22900 | 153 |
| 398 | 20240926 | 124500 | 3993068550 | 22900 | 22850 | 23000 | 22850 | 180 |
| 399 | 20240926 | 124400 | 3988954400 | 22850 | 22850 | 22850 | 22850 | 1444 |
| 400 | 20240926 | 124300 | 3955959000 | 22900 | 22900 | 22900 | 22900 | 33 |
| 401 | 20240926 | 124200 | 3955203300 | 22850 | 22900 | 23000 | 22850 | 34 |
| 402 | 20240926 | 124100 | 3954426100 | 22900 | 22900 | 23000 | 22900 | 420 |
| 403 | 20240926 | 124000 | 3944807100 | 23000 | 22950 | 23000 | 22950 | 100 |
| 404 | 20240926 | 123900 | 3942508600 | 22850 | 22850 | 22850 | 22850 | 146 |
| 405 | 20240926 | 123800 | 3939172500 | 22850 | 22850 | 22850 | 22850 | 193 |
| 406 | 20240926 | 123700 | 3934762450 | 22800 | 22900 | 22900 | 22800 | 89 |
| 407 | 20240926 | 123600 | 3932730000 | 22950 | 22850 | 23000 | 22850 | 220 |
| 408 | 20240926 | 123500 | 3927684300 | 22950 | 22850 | 22950 | 22850 | 125 |
| 409 | 20240926 | 123400 | 3924822750 | 22850 | 22850 | 22850 | 22850 | 288 |
| 410 | 20240926 | 123300 | 3918241950 | 22900 | 22800 | 22900 | 22800 | 31 |
| 411 | 20240926 | 123200 | 3917534950 | 22850 | 22900 | 22900 | 22850 | 179 |
| 412 | 20240926 | 123100 | 3913444750 | 22950 | 22800 | 22950 | 22800 | 147 |
| 413 | 20240926 | 123000 | 3910088400 | 22850 | 22900 | 23000 | 22850 | 771 |
| 414 | 20240926 | 122900 | 3892467600 | 22900 | 22900 | 23000 | 22850 | 56 |
| 415 | 20240926 | 122800 | 3891186400 | 22850 | 22900 | 22900 | 22850 | 134 |
| 416 | 20240926 | 122700 | 3888124400 | 22850 | 22850 | 22900 | 22850 | 465 |
| 417 | 20240926 | 122600 | 3877483900 | 22850 | 22850 | 22900 | 22850 | 194 |
| 418 | 20240926 | 122500 | 3873048500 | 22900 | 22850 | 22900 | 22850 | 2 |
| 419 | 20240926 | 122400 | 3873002750 | 22850 | 22850 | 22900 | 22850 | 219 |
| 420 | 20240926 | 122300 | 3867991100 | 22850 | 22900 | 22900 | 22850 | 1098 |
| 421 | 20240926 | 122200 | 3842859150 | 22900 | 22950 | 22950 | 22900 | 49 |
| 422 | 20240926 | 122100 | 3841736050 | 22900 | 22900 | 22950 | 22900 | 180 |
| 423 | 20240926 | 122000 | 3837612900 | 22900 | 22950 | 22950 | 22900 | 30 |
| 424 | 20240926 | 121900 | 3836925850 | 22900 | 22900 | 22950 | 22900 | 240 |
| 425 | 20240926 | 121800 | 3831427250 | 22950 | 22950 | 23000 | 22950 | 396 |
| 426 | 20240926 | 121700 | 3822338050 | 23000 | 22950 | 23000 | 22950 | 65 |
| 427 | 20240926 | 121600 | 3820845950 | 23000 | 23000 | 23000 | 22950 | 331 |
| 428 | 20240926 | 121500 | 3813246600 | 23000 | 22950 | 23000 | 22950 | 573 |
| 429 | 20240926 | 121400 | 3800092950 | 22900 | 22950 | 22950 | 22900 | 31 |
| 430 | 20240926 | 121300 | 3799383000 | 22900 | 22900 | 22900 | 22900 | 115 |
| 431 | 20240926 | 121200 | 3796749500 | 22950 | 22950 | 22950 | 22900 | 185 |
| 432 | 20240926 | 121100 | 3792505200 | 22950 | 22950 | 23000 | 22950 | 116 |
| 433 | 20240926 | 121000 | 3789842950 | 22950 | 22950 | 22950 | 22950 | 29 |
| 434 | 20240926 | 120900 | 3789177400 | 22950 | 22950 | 22950 | 22950 | 655 |
| 435 | 20240926 | 120800 | 3774145150 | 22950 | 22950 | 23000 | 22950 | 447 |
| 436 | 20240926 | 120700 | 3763886450 | 22950 | 23000 | 23000 | 22950 | 31 |
| 437 | 20240926 | 120600 | 3763174900 | 22950 | 23000 | 23000 | 22950 | 188 |
| 438 | 20240926 | 120500 | 3758856600 | 23050 | 22950 | 23050 | 22950 | 161 |
| 439 | 20240926 | 120400 | 3755161450 | 23050 | 22950 | 23050 | 22950 | 83 |
| 440 | 20240926 | 120300 | 3753254100 | 23000 | 23000 | 23000 | 23000 | 168 |
| 441 | 20240926 | 120200 | 3749390100 | 22950 | 23000 | 23000 | 22950 | 81 |
| 442 | 20240926 | 120100 | 3747530000 | 22950 | 23000 | 23000 | 22950 | 251 |
| 443 | 20240926 | 120000 | 3741769250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 444 | 20240926 | 115900 | 3741769250 | 23000 | 23000 | 23000 | 23000 | 367 |
| 445 | 20240926 | 115800 | 3733328250 | 23000 | 23000 | 23000 | 23000 | 315 |
| 446 | 20240926 | 115700 | 3726083250 | 23000 | 23000 | 23000 | 23000 | 195 |
| 447 | 20240926 | 115600 | 3721598250 | 23000 | 23050 | 23050 | 23000 | 181 |
| 448 | 20240926 | 115500 | 3717430550 | 23050 | 23050 | 23050 | 23050 | 210 |
| 449 | 20240926 | 115400 | 3712590050 | 23100 | 23100 | 23100 | 23050 | 169 |
| 450 | 20240926 | 115300 | 3708691550 | 23050 | 23050 | 23100 | 23050 | 295 |
| 451 | 20240926 | 115200 | 3701889300 | 23050 | 23050 | 23050 | 23050 | 29 |
| 452 | 20240926 | 115100 | 3701220850 | 23050 | 23050 | 23050 | 23050 | 144 |
| 453 | 20240926 | 115000 | 3697901650 | 23100 | 23050 | 23100 | 23050 | 368 |
| 454 | 20240926 | 114900 | 3689414100 | 23050 | 23100 | 23100 | 23050 | 37 |
| 455 | 20240926 | 114800 | 3688560850 | 23050 | 23050 | 23050 | 23050 | 86 |
| 456 | 20240926 | 114700 | 3686578550 | 23050 | 23050 | 23050 | 23050 | 129 |
| 457 | 20240926 | 114600 | 3683605100 | 23050 | 23050 | 23100 | 23050 | 261 |
| 458 | 20240926 | 114500 | 3677588300 | 23100 | 23100 | 23100 | 23100 | 1 |
| 459 | 20240926 | 114400 | 3677565200 | 23050 | 23100 | 23100 | 23050 | 39 |
| 460 | 20240926 | 114300 | 3676665750 | 23050 | 23050 | 23050 | 23050 | 157 |
| 461 | 20240926 | 114200 | 3673046900 | 23050 | 23100 | 23100 | 23050 | 506 |
| 462 | 20240926 | 114100 | 3661383400 | 23100 | 22950 | 23100 | 22950 | 449 |
| 463 | 20240926 | 114000 | 3651045250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 464 | 20240926 | 113900 | 3651045250 | 22950 | 23000 | 23000 | 22950 | 389 |
| 465 | 20240926 | 113800 | 3642106200 | 23050 | 22950 | 23050 | 22950 | 87 |
| 466 | 20240926 | 113700 | 3640109450 | 22950 | 22950 | 22950 | 22950 | 68 |
| 467 | 20240926 | 113600 | 3638548850 | 23000 | 23000 | 23000 | 23000 | 115 |
| 468 | 20240926 | 113500 | 3635903850 | 23000 | 23000 | 23000 | 23000 | 130 |
| 469 | 20240926 | 113400 | 3632913850 | 23000 | 23000 | 23000 | 23000 | 29 |
| 470 | 20240926 | 113300 | 3632246850 | 23000 | 23000 | 23000 | 23000 | 86 |
| 471 | 20240926 | 113200 | 3630268850 | 23000 | 23000 | 23000 | 23000 | 29 |
| 472 | 20240926 | 113100 | 3629601850 | 22950 | 23000 | 23000 | 22950 | 246 |
| 473 | 20240926 | 113000 | 3623950350 | 23050 | 23050 | 23050 | 23050 | 8 |
| 474 | 20240926 | 112900 | 3623765950 | 22950 | 23000 | 23050 | 22950 | 39 |
| 475 | 20240926 | 112800 | 3622870350 | 22950 | 23000 | 23000 | 22950 | 217 |
| 476 | 20240926 | 112700 | 3617883650 | 23000 | 23000 | 23000 | 23000 | 29 |
| 477 | 20240926 | 112600 | 3617216650 | 23000 | 23000 | 23000 | 23000 | 228 |
| 478 | 20240926 | 112500 | 3611972650 | 23000 | 23000 | 23000 | 23000 | 1 |
| 479 | 20240926 | 112400 | 3611949650 | 22950 | 23000 | 23000 | 22950 | 175 |
| 480 | 20240926 | 112300 | 3607926100 | 23050 | 23000 | 23050 | 23000 | 215 |
| 481 | 20240926 | 112200 | 3602976100 | 23000 | 23000 | 23000 | 23000 | 1 |
| 482 | 20240926 | 112100 | 3602953100 | 23000 | 23000 | 23050 | 22950 | 177 |
| 483 | 20240926 | 112000 | 3598883450 | 22950 | 22950 | 22950 | 22950 | 131 |
| 484 | 20240926 | 111900 | 3595877000 | 23000 | 23000 | 23000 | 22950 | 154 |
| 485 | 20240926 | 111800 | 3592336450 | 22950 | 22950 | 23000 | 22950 | 118 |
| 486 | 20240926 | 111700 | 3589628300 | 22950 | 22950 | 22950 | 22950 | 130 |
| 487 | 20240926 | 111600 | 3586644800 | 23050 | 22950 | 23050 | 22950 | 175 |
| 488 | 20240926 | 111500 | 3582622550 | 23050 | 23050 | 23050 | 23050 | 4 |
| 489 | 20240926 | 111400 | 3582530350 | 23050 | 22950 | 23050 | 22950 | 37 |
| 490 | 20240926 | 111300 | 3581680400 | 22950 | 22950 | 22950 | 22950 | 268 |
| 491 | 20240926 | 111200 | 3575529800 | 23000 | 23000 | 23000 | 23000 | 1 |
| 492 | 20240926 | 111100 | 3575506800 | 22950 | 23050 | 23050 | 22950 | 309 |
| 493 | 20240926 | 111000 | 3568411650 | 23050 | 23050 | 23050 | 23050 | 25 |
| 494 | 20240926 | 110900 | 3567835400 | 23000 | 23050 | 23050 | 23000 | 374 |
| 495 | 20240926 | 110800 | 3559222650 | 23050 | 23050 | 23050 | 23000 | 187 |
| 496 | 20240926 | 110700 | 3554916600 | 23050 | 23050 | 23050 | 23050 | 7 |
| 497 | 20240926 | 110600 | 3554755250 | 23050 | 23050 | 23050 | 23000 | 458 |
| 498 | 20240926 | 110500 | 3544202700 | 23050 | 23000 | 23050 | 23000 | 433 |
| 499 | 20240926 | 110400 | 3534222300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 500 | 20240926 | 110300 | 3534222300 | 23000 | 23000 | 23000 | 23000 | 88 |
| 501 | 20240926 | 110200 | 3532198300 | 23000 | 23000 | 23000 | 23000 | 285 |
| 502 | 20240926 | 110100 | 3525643300 | 23050 | 23050 | 23100 | 23050 | 159 |
| 503 | 20240926 | 110000 | 3521978300 | 23100 | 23050 | 23100 | 23050 | 451 |
| 504 | 20240926 | 105900 | 3511582700 | 23050 | 23050 | 23050 | 23050 | 100 |
| 505 | 20240926 | 105800 | 3509277700 | 23100 | 23100 | 23100 | 23000 | 518 |
| 506 | 20240926 | 105700 | 3497333500 | 23100 | 23100 | 23100 | 23100 | 4 |
| 507 | 20240926 | 105600 | 3497241100 | 23050 | 23050 | 23100 | 23050 | 840 |
| 508 | 20240926 | 105500 | 3477877900 | 23100 | 23050 | 23100 | 23050 | 722 |
| 509 | 20240926 | 105400 | 3461225600 | 23000 | 23000 | 23050 | 23000 | 860 |
| 510 | 20240926 | 105300 | 3441445550 | 23050 | 23000 | 23050 | 23000 | 92 |
| 511 | 20240926 | 105200 | 3439329500 | 23050 | 23000 | 23050 | 23000 | 1275 |
| 512 | 20240926 | 105100 | 3409990750 | 23050 | 23050 | 23050 | 22950 | 297 |
| 513 | 20240926 | 105000 | 3403166650 | 23050 | 23050 | 23050 | 23050 | 40 |
| 514 | 20240926 | 104900 | 3402244650 | 23050 | 23050 | 23050 | 22950 | 85 |
| 515 | 20240926 | 104800 | 3400293600 | 23050 | 23000 | 23050 | 22900 | 377 |
| 516 | 20240926 | 104700 | 3391633850 | 23000 | 22950 | 23000 | 22900 | 896 |
| 517 | 20240926 | 104600 | 3371111850 | 22950 | 22900 | 22950 | 22900 | 346 |
| 518 | 20240926 | 104500 | 3363186600 | 22900 | 22950 | 22950 | 22900 | 95 |
| 519 | 20240926 | 104400 | 3361011050 | 22900 | 22900 | 22950 | 22850 | 188 |
| 520 | 20240926 | 104300 | 3356710750 | 22850 | 22900 | 22900 | 22850 | 370 |
| 521 | 20240926 | 104200 | 3348248550 | 22900 | 22950 | 22950 | 22900 | 841 |
| 522 | 20240926 | 104100 | 3328977600 | 22950 | 22950 | 22950 | 22950 | 172 |
| 523 | 20240926 | 104000 | 3325030200 | 22950 | 22950 | 23000 | 22950 | 182 |
| 524 | 20240926 | 103900 | 3320851900 | 22950 | 22900 | 22950 | 22900 | 19 |
| 525 | 20240926 | 103800 | 3320416050 | 22950 | 23000 | 23000 | 22900 | 276 |
| 526 | 20240926 | 103700 | 3314086100 | 22950 | 23000 | 23050 | 22950 | 389 |
| 527 | 20240926 | 103600 | 3305150500 | 23050 | 22900 | 23050 | 22900 | 335 |
| 528 | 20240926 | 103500 | 3297467050 | 23000 | 23000 | 23000 | 23000 | 8 |
| 529 | 20240926 | 103400 | 3297283050 | 23000 | 22950 | 23000 | 22950 | 143 |
| 530 | 20240926 | 103300 | 3294001150 | 22950 | 22800 | 22950 | 22800 | 332 |
| 531 | 20240926 | 103200 | 3286411650 | 22800 | 22850 | 22850 | 22800 | 160 |
| 532 | 20240926 | 103100 | 3282762150 | 22900 | 22850 | 22900 | 22850 | 1490 |
| 533 | 20240926 | 103000 | 3248712350 | 22900 | 22900 | 22950 | 22900 | 730 |
| 534 | 20240926 | 102900 | 3231995300 | 22900 | 22850 | 22900 | 22850 | 542 |
| 535 | 20240926 | 102800 | 3219610050 | 22900 | 22900 | 22900 | 22900 | 715 |
| 536 | 20240926 | 102700 | 3203236550 | 22900 | 22950 | 22950 | 22900 | 108 |
| 537 | 20240926 | 102600 | 3200760450 | 23000 | 22900 | 23050 | 22900 | 88 |
| 538 | 20240926 | 102500 | 3198745000 | 23050 | 23050 | 23050 | 22950 | 617 |
| 539 | 20240926 | 102400 | 3184536150 | 23050 | 23050 | 23050 | 23050 | 90 |
| 540 | 20240926 | 102300 | 3182461650 | 23050 | 23000 | 23050 | 22900 | 322 |
| 541 | 20240926 | 102200 | 3175060350 | 23000 | 22900 | 23000 | 22900 | 610 |
| 542 | 20240926 | 102100 | 3161055350 | 22850 | 22800 | 23000 | 22800 | 353 |
| 543 | 20240926 | 102000 | 3152979850 | 22850 | 22850 | 23000 | 22850 | 1203 |
| 544 | 20240926 | 101900 | 3125481000 | 23000 | 22900 | 23000 | 22900 | 133 |
| 545 | 20240926 | 101800 | 3122435200 | 22850 | 22900 | 22900 | 22850 | 585 |
| 546 | 20240926 | 101700 | 3109067900 | 23000 | 22900 | 23000 | 22900 | 313 |
| 547 | 20240926 | 101600 | 3101900000 | 22950 | 22900 | 22950 | 22900 | 322 |
| 548 | 20240926 | 101500 | 3094524100 | 22900 | 22950 | 23000 | 22900 | 314 |
| 549 | 20240926 | 101400 | 3087310450 | 22900 | 23000 | 23000 | 22850 | 967 |
| 550 | 20240926 | 101300 | 3065097500 | 23000 | 22900 | 23000 | 22850 | 713 |
| 551 | 20240926 | 101200 | 3048793800 | 22800 | 22850 | 22850 | 22800 | 189 |
| 552 | 20240926 | 101100 | 3044483350 | 22800 | 22800 | 22800 | 22800 | 86 |
| 553 | 20240926 | 101000 | 3042522550 | 22850 | 22800 | 22850 | 22800 | 163 |
| 554 | 20240926 | 100900 | 3038804550 | 22850 | 22800 | 22850 | 22800 | 35 |
| 555 | 20240926 | 100800 | 3038005900 | 22750 | 22750 | 22750 | 22700 | 924 |
| 556 | 20240926 | 100700 | 3017006300 | 22750 | 22800 | 22800 | 22750 | 1695 |
| 557 | 20240926 | 100600 | 2978421900 | 22800 | 22800 | 22900 | 22800 | 332 |
| 558 | 20240926 | 100500 | 2970850800 | 22850 | 22800 | 22850 | 22800 | 103 |
| 559 | 20240926 | 100400 | 2968498150 | 22800 | 22850 | 22850 | 22800 | 49 |
| 560 | 20240926 | 100300 | 2967378800 | 22850 | 22800 | 22900 | 22750 | 1072 |
| 561 | 20240926 | 100200 | 2942983150 | 22800 | 22800 | 22850 | 22800 | 2311 |
| 562 | 20240926 | 100100 | 2890286850 | 22850 | 22850 | 22900 | 22850 | 604 |
| 563 | 20240926 | 100000 | 2876485250 | 22800 | 22800 | 22900 | 22800 | 1306 |
| 564 | 20240926 | 095900 | 2846662100 | 22850 | 23000 | 23000 | 22850 | 2551 |
| 565 | 20240926 | 095800 | 2788313300 | 23000 | 22950 | 23000 | 22900 | 1225 |
| 566 | 20240926 | 095700 | 2760195250 | 23000 | 22950 | 23000 | 22950 | 1190 |
| 567 | 20240926 | 095600 | 2732830750 | 22900 | 22950 | 22950 | 22900 | 806 |
| 568 | 20240926 | 095500 | 2714342250 | 22950 | 23000 | 23000 | 22950 | 737 |
| 569 | 20240926 | 095400 | 2697402050 | 23000 | 23050 | 23100 | 23000 | 1082 |
| 570 | 20240926 | 095300 | 2672493850 | 23050 | 23050 | 23050 | 23050 | 633 |
| 571 | 20240926 | 095200 | 2657903200 | 23050 | 23050 | 23100 | 23050 | 816 |
| 572 | 20240926 | 095100 | 2639093600 | 23100 | 23150 | 23150 | 23050 | 2176 |
| 573 | 20240926 | 095000 | 2588784650 | 23200 | 23200 | 23200 | 23150 | 1463 |
| 574 | 20240926 | 094900 | 2554843200 | 23150 | 23150 | 23150 | 23150 | 705 |
| 575 | 20240926 | 094800 | 2538522450 | 23150 | 23300 | 23300 | 23150 | 1366 |
| 576 | 20240926 | 094700 | 2506769800 | 23300 | 23250 | 23350 | 23250 | 770 |
| 577 | 20240926 | 094600 | 2488847800 | 23400 | 23300 | 23400 | 23250 | 431 |
| 578 | 20240926 | 094500 | 2478823100 | 23250 | 23300 | 23350 | 23250 | 2603 |
| 579 | 20240926 | 094400 | 2418075350 | 23300 | 23400 | 23450 | 23250 | 1585 |
| 580 | 20240926 | 094300 | 2381025950 | 23450 | 23500 | 23600 | 23400 | 1281 |
| 581 | 20240926 | 094200 | 2350951000 | 23550 | 23600 | 23600 | 23550 | 666 |
| 582 | 20240926 | 094100 | 2335263200 | 23550 | 23600 | 23700 | 23550 | 1059 |
| 583 | 20240926 | 094000 | 2310289450 | 23700 | 23550 | 23700 | 23550 | 10438 |
| 584 | 20240926 | 093900 | 2063293250 | 23550 | 23450 | 23550 | 23300 | 3012 |
| 585 | 20240926 | 093800 | 1992789600 | 23400 | 23350 | 23400 | 23350 | 1136 |
| 586 | 20240926 | 093700 | 1966235000 | 23350 | 23350 | 23400 | 23250 | 460 |
| 587 | 20240926 | 093600 | 1955476500 | 23300 | 23200 | 23300 | 23200 | 589 |
| 588 | 20240926 | 093500 | 1941759300 | 23200 | 23200 | 23200 | 23150 | 378 |
| 589 | 20240926 | 093400 | 1932994100 | 23150 | 23150 | 23200 | 23150 | 564 |
| 590 | 20240926 | 093300 | 1919937400 | 23200 | 23350 | 23350 | 23200 | 2430 |
| 591 | 20240926 | 093200 | 1863437150 | 23400 | 23350 | 23400 | 23300 | 542 |
| 592 | 20240926 | 093100 | 1850790050 | 23400 | 23450 | 23450 | 23400 | 572 |
| 593 | 20240926 | 093000 | 1837396500 | 23450 | 23450 | 23500 | 23400 | 1025 |
| 594 | 20240926 | 092900 | 1813326050 | 23450 | 23350 | 23450 | 23350 | 360 |
| 595 | 20240926 | 092800 | 1804895950 | 23350 | 23350 | 23350 | 23300 | 680 |
| 596 | 20240926 | 092700 | 1789022300 | 23350 | 23300 | 23350 | 23300 | 40 |
| 597 | 20240926 | 092600 | 1788090200 | 23300 | 23350 | 23350 | 23300 | 608 |
| 598 | 20240926 | 092500 | 1773918450 | 23300 | 23350 | 23400 | 23300 | 1779 |
| 599 | 20240926 | 092400 | 1732401700 | 23450 | 23550 | 23550 | 23400 | 1328 |
| 600 | 20240926 | 092300 | 1701245350 | 23600 | 23650 | 23650 | 23500 | 2459 |
| 601 | 20240926 | 092200 | 1643364200 | 23600 | 23500 | 23650 | 23500 | 3203 |
| 602 | 20240926 | 092100 | 1567811050 | 23550 | 23500 | 23550 | 23450 | 967 |
| 603 | 20240926 | 092000 | 1545085800 | 23550 | 23500 | 23550 | 23450 | 1461 |
| 604 | 20240926 | 091900 | 1510739850 | 23500 | 23500 | 23600 | 23450 | 5649 |
| 605 | 20240926 | 091800 | 1377835800 | 23450 | 23400 | 23550 | 23350 | 7933 |
| 606 | 20240926 | 091700 | 1191776600 | 23350 | 23500 | 23500 | 23350 | 1467 |
| 607 | 20240926 | 091600 | 1157431800 | 23450 | 23450 | 23550 | 23350 | 4420 |
| 608 | 20240926 | 091500 | 1053679200 | 23450 | 23300 | 23450 | 23300 | 2908 |
| 609 | 20240926 | 091400 | 985725750 | 23350 | 23250 | 23350 | 23250 | 2063 |
| 610 | 20240926 | 091300 | 937623600 | 23250 | 23200 | 23350 | 23200 | 3648 |
| 611 | 20240926 | 091200 | 852824250 | 23150 | 23050 | 23150 | 23050 | 1204 |
| 612 | 20240926 | 091100 | 824990850 | 23000 | 23050 | 23050 | 23000 | 520 |
| 613 | 20240926 | 091000 | 813018950 | 23100 | 23100 | 23100 | 23050 | 495 |
| 614 | 20240926 | 090900 | 801590100 | 23050 | 23100 | 23100 | 23050 | 470 |
| 615 | 20240926 | 090800 | 790749700 | 23150 | 23250 | 23250 | 23000 | 2533 |
| 616 | 20240926 | 090700 | 732167950 | 23200 | 22900 | 23200 | 22900 | 3326 |
| 617 | 20240926 | 090600 | 655430750 | 22900 | 22900 | 23050 | 22900 | 1824 |
| 618 | 20240926 | 090500 | 613483550 | 22950 | 23000 | 23000 | 22900 | 1498 |
| 619 | 20240926 | 090400 | 579116450 | 23000 | 23050 | 23100 | 22950 | 1003 |
| 620 | 20240926 | 090300 | 556005300 | 23050 | 23150 | 23150 | 23050 | 1025 |
| 621 | 20240926 | 090200 | 532347850 | 23100 | 23200 | 23300 | 23100 | 4222 |
| 622 | 20240926 | 090100 | 434379900 | 23250 | 22950 | 23650 | 22950 | 10963 |
| 623 | 20240926 | 090000 | 178361050 | 23000 | 22650 | 23100 | 22650 | 7800 |