35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 195500 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 14136 |
| 3 | 20240926 | 195400 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20240926 | 195300 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20240926 | 195200 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20240926 | 195100 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20240926 | 195000 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20240926 | 194900 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20240926 | 194800 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20240926 | 194700 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20240926 | 194600 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20240926 | 194500 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20240926 | 194400 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20240926 | 194300 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20240926 | 194200 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20240926 | 194100 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20240926 | 194000 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20240926 | 193900 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20240926 | 193800 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20240926 | 193700 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20240926 | 193600 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20240926 | 193500 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20240926 | 193400 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20240926 | 193300 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20240926 | 193200 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20240926 | 193100 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20240926 | 193000 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20240926 | 192900 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20240926 | 192800 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20240926 | 192700 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20240926 | 192600 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20240926 | 192500 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 14136 |
| 33 | 20240926 | 192400 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20240926 | 192300 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20240926 | 192200 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20240926 | 192100 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20240926 | 192000 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20240926 | 191900 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20240926 | 191800 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20240926 | 191700 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20240926 | 191600 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20240926 | 191500 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20240926 | 191400 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20240926 | 191300 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20240926 | 191200 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20240926 | 191100 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20240926 | 191000 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20240926 | 190900 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20240926 | 190800 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20240926 | 190700 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20240926 | 190600 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20240926 | 190500 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20240926 | 190400 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20240926 | 190300 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20240926 | 190200 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20240926 | 190100 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20240926 | 190000 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20240926 | 185900 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20240926 | 185800 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20240926 | 185700 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20240926 | 185600 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20240926 | 185500 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 14136 |
| 63 | 20240926 | 185400 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20240926 | 185300 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20240926 | 185200 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20240926 | 185100 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20240926 | 185000 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20240926 | 184900 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20240926 | 184800 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20240926 | 184700 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20240926 | 184600 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20240926 | 184500 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20240926 | 184400 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20240926 | 184300 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20240926 | 184200 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20240926 | 184100 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20240926 | 184000 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20240926 | 183900 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20240926 | 183800 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20240926 | 183700 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20240926 | 183600 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20240926 | 183500 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20240926 | 183400 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20240926 | 183300 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20240926 | 183200 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20240926 | 183100 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20240926 | 183000 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20240926 | 182900 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20240926 | 182800 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20240926 | 182700 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20240926 | 182600 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20240926 | 182500 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 14136 |
| 93 | 20240926 | 182400 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20240926 | 182300 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20240926 | 182200 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20240926 | 182100 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20240926 | 182000 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20240926 | 181900 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20240926 | 181800 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20240926 | 181700 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20240926 | 181600 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20240926 | 181500 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20240926 | 181400 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20240926 | 181300 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20240926 | 181200 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20240926 | 181100 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20240926 | 181000 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20240926 | 180900 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20240926 | 180800 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20240926 | 180700 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20240926 | 180600 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20240926 | 180500 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20240926 | 180400 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20240926 | 180300 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20240926 | 180200 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20240926 | 180100 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20240926 | 180000 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20240926 | 175900 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20240926 | 175800 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20240926 | 175700 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20240926 | 175600 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20240926 | 175500 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 14136 |
| 123 | 20240926 | 175400 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20240926 | 175300 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20240926 | 175200 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20240926 | 175100 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20240926 | 175000 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20240926 | 174900 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20240926 | 174800 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20240926 | 174700 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20240926 | 174600 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20240926 | 174500 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20240926 | 174400 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20240926 | 174300 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20240926 | 174200 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20240926 | 174100 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20240926 | 174000 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20240926 | 173900 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20240926 | 173800 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20240926 | 173700 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20240926 | 173600 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20240926 | 173500 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20240926 | 173400 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20240926 | 173300 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20240926 | 173200 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20240926 | 173100 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20240926 | 173000 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20240926 | 172900 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20240926 | 172800 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20240926 | 172700 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20240926 | 172600 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20240926 | 172500 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 14136 |
| 153 | 20240926 | 172400 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20240926 | 172300 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20240926 | 172200 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20240926 | 172100 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20240926 | 172000 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20240926 | 171900 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20240926 | 171800 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20240926 | 171700 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20240926 | 171600 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20240926 | 171500 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20240926 | 171400 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20240926 | 171300 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20240926 | 171200 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20240926 | 171100 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20240926 | 171000 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20240926 | 170900 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20240926 | 170800 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20240926 | 170700 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20240926 | 170600 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20240926 | 170500 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20240926 | 170400 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20240926 | 170300 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20240926 | 170200 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20240926 | 170100 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20240926 | 170000 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20240926 | 165900 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20240926 | 165800 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20240926 | 165700 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20240926 | 165600 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20240926 | 165500 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 14136 |
| 183 | 20240926 | 165400 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20240926 | 165300 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 185 | 20240926 | 165200 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 186 | 20240926 | 165100 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 187 | 20240926 | 165000 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 188 | 20240926 | 164900 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 189 | 20240926 | 164800 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 190 | 20240926 | 164700 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 191 | 20240926 | 164600 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 192 | 20240926 | 164500 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 193 | 20240926 | 164400 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 194 | 20240926 | 164300 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 195 | 20240926 | 164200 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 196 | 20240926 | 164100 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 197 | 20240926 | 164000 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 198 | 20240926 | 163900 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 199 | 20240926 | 163800 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 200 | 20240926 | 163700 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 201 | 20240926 | 163600 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 202 | 20240926 | 163500 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 203 | 20240926 | 163400 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 204 | 20240926 | 163300 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 205 | 20240926 | 163200 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 206 | 20240926 | 163100 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 207 | 20240926 | 163000 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 208 | 20240926 | 162900 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 209 | 20240926 | 162800 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 210 | 20240926 | 162700 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 211 | 20240926 | 162600 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 212 | 20240926 | 162500 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 14136 |
| 213 | 20240926 | 162400 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 214 | 20240926 | 162300 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 215 | 20240926 | 162200 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 216 | 20240926 | 162100 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 217 | 20240926 | 162000 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 218 | 20240926 | 161900 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 219 | 20240926 | 161800 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 220 | 20240926 | 161700 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 221 | 20240926 | 161600 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 222 | 20240926 | 161500 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 223 | 20240926 | 161400 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 224 | 20240926 | 161300 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 225 | 20240926 | 161200 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 226 | 20240926 | 161100 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 227 | 20240926 | 161000 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 228 | 20240926 | 160900 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 229 | 20240926 | 160800 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 230 | 20240926 | 160700 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 231 | 20240926 | 160600 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 232 | 20240926 | 160500 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 233 | 20240926 | 160400 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 234 | 20240926 | 160300 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 235 | 20240926 | 160200 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 236 | 20240926 | 160100 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 237 | 20240926 | 160000 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 238 | 20240926 | 155900 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 239 | 20240926 | 155800 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 240 | 20240926 | 155700 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 241 | 20240926 | 155600 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 242 | 20240926 | 155500 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 14136 |
| 243 | 20240926 | 155400 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 244 | 20240926 | 155300 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 245 | 20240926 | 155200 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 246 | 20240926 | 155100 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 247 | 20240926 | 155000 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 248 | 20240926 | 154900 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 249 | 20240926 | 154800 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 250 | 20240926 | 154700 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 251 | 20240926 | 154600 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 252 | 20240926 | 154500 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 253 | 20240926 | 154400 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 254 | 20240926 | 154300 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 255 | 20240926 | 154200 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 256 | 20240926 | 154100 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 257 | 20240926 | 154000 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 258 | 20240926 | 153900 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 259 | 20240926 | 153800 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 260 | 20240926 | 153700 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 261 | 20240926 | 153600 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 262 | 20240926 | 153500 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 263 | 20240926 | 153400 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 264 | 20240926 | 153300 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 265 | 20240926 | 153200 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 266 | 20240926 | 153100 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 267 | 20240926 | 153000 | 6137296600 | 43650 | 43650 | 43650 | 43650 | 14136 |
| 268 | 20240926 | 152900 | 5520260200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 269 | 20240926 | 152800 | 5520260200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 270 | 20240926 | 152700 | 5520260200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 271 | 20240926 | 152600 | 5520260200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 272 | 20240926 | 152500 | 5520260200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 273 | 20240926 | 152400 | 5520260200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 274 | 20240926 | 152300 | 5520260200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 275 | 20240926 | 152200 | 5520260200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 276 | 20240926 | 152100 | 5520260200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 277 | 20240926 | 152000 | 5520260200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 278 | 20240926 | 151900 | 5520260200 | 43700 | 43700 | 43700 | 43650 | 531 |
| 279 | 20240926 | 151800 | 5497068900 | 43650 | 43800 | 43850 | 43650 | 1290 |
| 280 | 20240926 | 151700 | 5440631350 | 43800 | 43750 | 43800 | 43750 | 660 |
| 281 | 20240926 | 151600 | 5411726200 | 43800 | 43800 | 43800 | 43750 | 424 |
| 282 | 20240926 | 151500 | 5393155800 | 43800 | 43800 | 43800 | 43750 | 507 |
| 283 | 20240926 | 151400 | 5370953200 | 43800 | 43800 | 43800 | 43750 | 457 |
| 284 | 20240926 | 151300 | 5350939800 | 43800 | 43800 | 43900 | 43750 | 1479 |
| 285 | 20240926 | 151200 | 5286141650 | 43900 | 43850 | 43900 | 43750 | 1916 |
| 286 | 20240926 | 151100 | 5202185950 | 43850 | 43900 | 43900 | 43800 | 1089 |
| 287 | 20240926 | 151000 | 5154415650 | 43850 | 43800 | 43900 | 43800 | 625 |
| 288 | 20240926 | 150900 | 5127008350 | 43850 | 43800 | 43850 | 43750 | 733 |
| 289 | 20240926 | 150800 | 5094889650 | 43750 | 43800 | 43850 | 43750 | 1184 |
| 290 | 20240926 | 150700 | 5043030200 | 43750 | 43800 | 43800 | 43750 | 631 |
| 291 | 20240926 | 150600 | 5015401400 | 43800 | 43750 | 43800 | 43700 | 1685 |
| 292 | 20240926 | 150500 | 4941659450 | 43750 | 43750 | 43800 | 43650 | 2018 |
| 293 | 20240926 | 150400 | 4853373350 | 43800 | 43750 | 43800 | 43700 | 607 |
| 294 | 20240926 | 150300 | 4826809200 | 43750 | 43650 | 43750 | 43600 | 959 |
| 295 | 20240926 | 150200 | 4784923150 | 43600 | 43700 | 43700 | 43600 | 348 |
| 296 | 20240926 | 150100 | 4769730850 | 43650 | 43650 | 43750 | 43650 | 1991 |
| 297 | 20240926 | 150000 | 4682716700 | 43700 | 43700 | 43700 | 43650 | 362 |
| 298 | 20240926 | 145900 | 4666902550 | 43650 | 43650 | 43700 | 43650 | 256 |
| 299 | 20240926 | 145800 | 4655723600 | 43650 | 43800 | 43800 | 43650 | 694 |
| 300 | 20240926 | 145700 | 4625384300 | 43750 | 43800 | 43800 | 43750 | 671 |
| 301 | 20240926 | 145600 | 4596016250 | 43800 | 43800 | 43800 | 43750 | 286 |
| 302 | 20240926 | 145500 | 4583494100 | 43800 | 43750 | 43800 | 43750 | 139 |
| 303 | 20240926 | 145400 | 4577410200 | 43800 | 43750 | 43800 | 43750 | 796 |
| 304 | 20240926 | 145300 | 4542575100 | 43800 | 43800 | 43800 | 43750 | 226 |
| 305 | 20240926 | 145200 | 4532677200 | 43750 | 43750 | 43800 | 43700 | 753 |
| 306 | 20240926 | 145100 | 4499725950 | 43700 | 43750 | 43750 | 43700 | 155 |
| 307 | 20240926 | 145000 | 4492948700 | 43700 | 43750 | 43750 | 43700 | 558 |
| 308 | 20240926 | 144900 | 4468550900 | 43750 | 43700 | 43750 | 43700 | 280 |
| 309 | 20240926 | 144800 | 4456304100 | 43750 | 43750 | 43750 | 43700 | 324 |
| 310 | 20240926 | 144700 | 4442131900 | 43750 | 43750 | 43750 | 43700 | 103 |
| 311 | 20240926 | 144600 | 4437629000 | 43750 | 43750 | 43750 | 43700 | 143 |
| 312 | 20240926 | 144500 | 4431376200 | 43750 | 43700 | 43750 | 43700 | 552 |
| 313 | 20240926 | 144400 | 4407241800 | 43700 | 43750 | 43750 | 43700 | 83 |
| 314 | 20240926 | 144300 | 4403611650 | 43750 | 43750 | 43750 | 43700 | 173 |
| 315 | 20240926 | 144200 | 4396045200 | 43700 | 43700 | 43750 | 43650 | 693 |
| 316 | 20240926 | 144100 | 4365759650 | 43650 | 43650 | 43700 | 43650 | 93 |
| 317 | 20240926 | 144000 | 4361698300 | 43700 | 43700 | 43700 | 43650 | 197 |
| 318 | 20240926 | 143900 | 4353095100 | 43650 | 43700 | 43700 | 43650 | 86 |
| 319 | 20240926 | 143800 | 4349339850 | 43700 | 43650 | 43700 | 43650 | 238 |
| 320 | 20240926 | 143700 | 4338941950 | 43700 | 43650 | 43700 | 43650 | 127 |
| 321 | 20240926 | 143600 | 4333394850 | 43700 | 43650 | 43700 | 43650 | 103 |
| 322 | 20240926 | 143500 | 4328894600 | 43700 | 43750 | 43800 | 43700 | 375 |
| 323 | 20240926 | 143400 | 4312493950 | 43750 | 43750 | 43750 | 43700 | 463 |
| 324 | 20240926 | 143300 | 4292241700 | 43700 | 43700 | 43750 | 43700 | 163 |
| 325 | 20240926 | 143200 | 4285112600 | 43750 | 43750 | 43750 | 43700 | 150 |
| 326 | 20240926 | 143100 | 4278553500 | 43750 | 43800 | 43800 | 43700 | 279 |
| 327 | 20240926 | 143000 | 4266348150 | 43750 | 43800 | 43800 | 43700 | 246 |
| 328 | 20240926 | 142900 | 4255585350 | 43800 | 43750 | 43800 | 43750 | 193 |
| 329 | 20240926 | 142800 | 4247137850 | 43750 | 43700 | 43750 | 43700 | 55 |
| 330 | 20240926 | 142700 | 4244732200 | 43750 | 43700 | 43800 | 43650 | 709 |
| 331 | 20240926 | 142600 | 4213733800 | 43700 | 43700 | 43700 | 43650 | 653 |
| 332 | 20240926 | 142500 | 4185202100 | 43650 | 43700 | 43700 | 43650 | 128 |
| 333 | 20240926 | 142400 | 4179612400 | 43700 | 43650 | 43700 | 43650 | 343 |
| 334 | 20240926 | 142300 | 4164627200 | 43700 | 43700 | 43700 | 43650 | 153 |
| 335 | 20240926 | 142200 | 4157944200 | 43700 | 43650 | 43700 | 43650 | 98 |
| 336 | 20240926 | 142100 | 4153665350 | 43700 | 43700 | 43700 | 43650 | 214 |
| 337 | 20240926 | 142000 | 4144316350 | 43700 | 43700 | 43700 | 43650 | 939 |
| 338 | 20240926 | 141900 | 4103296350 | 43700 | 43700 | 43700 | 43700 | 158 |
| 339 | 20240926 | 141800 | 4096391750 | 43700 | 43700 | 43700 | 43650 | 84 |
| 340 | 20240926 | 141700 | 4092721500 | 43700 | 43700 | 43700 | 43650 | 558 |
| 341 | 20240926 | 141600 | 4068355900 | 43700 | 43750 | 43750 | 43700 | 344 |
| 342 | 20240926 | 141500 | 4053317250 | 43700 | 43750 | 43750 | 43700 | 253 |
| 343 | 20240926 | 141400 | 4042250150 | 43700 | 43700 | 43700 | 43700 | 283 |
| 344 | 20240926 | 141300 | 4029883050 | 43700 | 43700 | 43700 | 43700 | 321 |
| 345 | 20240926 | 141200 | 4015855350 | 43700 | 43700 | 43700 | 43700 | 165 |
| 346 | 20240926 | 141100 | 4008644850 | 43700 | 43700 | 43700 | 43650 | 132 |
| 347 | 20240926 | 141000 | 4002877950 | 43700 | 43700 | 43700 | 43650 | 232 |
| 348 | 20240926 | 140900 | 3992739600 | 43700 | 43700 | 43700 | 43650 | 135 |
| 349 | 20240926 | 140800 | 3986840200 | 43700 | 43700 | 43700 | 43700 | 153 |
| 350 | 20240926 | 140700 | 3980154100 | 43700 | 43700 | 43700 | 43700 | 185 |
| 351 | 20240926 | 140600 | 3972069600 | 43650 | 43700 | 43700 | 43650 | 170 |
| 352 | 20240926 | 140500 | 3964640650 | 43700 | 43700 | 43700 | 43700 | 102 |
| 353 | 20240926 | 140400 | 3960183250 | 43700 | 43750 | 43750 | 43700 | 190 |
| 354 | 20240926 | 140300 | 3951877300 | 43750 | 43700 | 43750 | 43700 | 161 |
| 355 | 20240926 | 140200 | 3944840450 | 43700 | 43700 | 43700 | 43700 | 306 |
| 356 | 20240926 | 140100 | 3931468250 | 43700 | 43700 | 43700 | 43700 | 18 |
| 357 | 20240926 | 140000 | 3930681650 | 43700 | 43700 | 43700 | 43700 | 234 |
| 358 | 20240926 | 135900 | 3920455850 | 43700 | 43700 | 43750 | 43700 | 407 |
| 359 | 20240926 | 135800 | 3902662800 | 43750 | 43700 | 43800 | 43650 | 446 |
| 360 | 20240926 | 135700 | 3883165350 | 43700 | 43700 | 43700 | 43650 | 355 |
| 361 | 20240926 | 135600 | 3867663200 | 43700 | 43700 | 43700 | 43700 | 231 |
| 362 | 20240926 | 135500 | 3857568500 | 43700 | 43700 | 43700 | 43650 | 222 |
| 363 | 20240926 | 135400 | 3847870400 | 43700 | 43750 | 43750 | 43650 | 166 |
| 364 | 20240926 | 135300 | 3840616550 | 43750 | 43800 | 43800 | 43700 | 280 |
| 365 | 20240926 | 135200 | 3828364800 | 43800 | 43800 | 43800 | 43750 | 216 |
| 366 | 20240926 | 135100 | 3818906150 | 43750 | 43750 | 43800 | 43750 | 238 |
| 367 | 20240926 | 135000 | 3808489250 | 43750 | 43800 | 43850 | 43750 | 1105 |
| 368 | 20240926 | 134900 | 3760077550 | 43750 | 43750 | 43800 | 43750 | 418 |
| 369 | 20240926 | 134800 | 3741789050 | 43750 | 43750 | 43750 | 43700 | 252 |
| 370 | 20240926 | 134700 | 3730764600 | 43700 | 43750 | 43750 | 43700 | 318 |
| 371 | 20240926 | 134600 | 3716866450 | 43750 | 43800 | 43800 | 43700 | 215 |
| 372 | 20240926 | 134500 | 3707460350 | 43800 | 43850 | 43850 | 43750 | 819 |
| 373 | 20240926 | 134400 | 3671583950 | 43800 | 43800 | 43850 | 43800 | 240 |
| 374 | 20240926 | 134300 | 3661070500 | 43850 | 43800 | 43850 | 43750 | 825 |
| 375 | 20240926 | 134200 | 3624935200 | 43800 | 43750 | 43800 | 43750 | 252 |
| 376 | 20240926 | 134100 | 3613908450 | 43750 | 43750 | 43750 | 43750 | 213 |
| 377 | 20240926 | 134000 | 3604589700 | 43700 | 43800 | 43850 | 43700 | 1278 |
| 378 | 20240926 | 133900 | 3548662250 | 43800 | 43800 | 43800 | 43800 | 56 |
| 379 | 20240926 | 133800 | 3546209450 | 43800 | 43800 | 43800 | 43800 | 68 |
| 380 | 20240926 | 133700 | 3543231050 | 43800 | 43800 | 43800 | 43800 | 397 |
| 381 | 20240926 | 133600 | 3525842450 | 43800 | 43800 | 43800 | 43800 | 46 |
| 382 | 20240926 | 133500 | 3523827650 | 43800 | 43800 | 43800 | 43750 | 85 |
| 383 | 20240926 | 133400 | 3520104700 | 43800 | 43800 | 43800 | 43800 | 207 |
| 384 | 20240926 | 133300 | 3511038100 | 43800 | 43800 | 43800 | 43750 | 170 |
| 385 | 20240926 | 133200 | 3503593650 | 43800 | 43800 | 43800 | 43750 | 182 |
| 386 | 20240926 | 133100 | 3495626100 | 43750 | 43800 | 43800 | 43750 | 1315 |
| 387 | 20240926 | 133000 | 3438036000 | 43750 | 43800 | 43800 | 43750 | 178 |
| 388 | 20240926 | 132900 | 3430239650 | 43800 | 43800 | 43800 | 43750 | 827 |
| 389 | 20240926 | 132800 | 3394029400 | 43750 | 43700 | 43750 | 43700 | 900 |
| 390 | 20240926 | 132700 | 3354677050 | 43750 | 43700 | 43750 | 43700 | 962 |
| 391 | 20240926 | 132600 | 3312607850 | 43700 | 43700 | 43700 | 43700 | 83 |
| 392 | 20240926 | 132500 | 3308980750 | 43700 | 43700 | 43700 | 43650 | 172 |
| 393 | 20240926 | 132400 | 3301464900 | 43700 | 43750 | 43750 | 43700 | 97 |
| 394 | 20240926 | 132300 | 3297222000 | 43750 | 43800 | 43800 | 43650 | 661 |
| 395 | 20240926 | 132200 | 3268315550 | 43750 | 43800 | 43800 | 43750 | 243 |
| 396 | 20240926 | 132100 | 3257674800 | 43800 | 43800 | 43800 | 43800 | 67 |
| 397 | 20240926 | 132000 | 3254740200 | 43750 | 43750 | 43750 | 43700 | 763 |
| 398 | 20240926 | 131900 | 3221359000 | 43750 | 43750 | 43750 | 43750 | 124 |
| 399 | 20240926 | 131800 | 3215934000 | 43750 | 43750 | 43750 | 43750 | 158 |
| 400 | 20240926 | 131700 | 3209021500 | 43750 | 43750 | 43750 | 43700 | 202 |
| 401 | 20240926 | 131600 | 3200192550 | 43750 | 43750 | 43750 | 43750 | 666 |
| 402 | 20240926 | 131500 | 3171055050 | 43750 | 43750 | 43750 | 43750 | 31 |
| 403 | 20240926 | 131400 | 3169698800 | 43750 | 43750 | 43800 | 43750 | 128 |
| 404 | 20240926 | 131300 | 3164098650 | 43750 | 43700 | 43800 | 43700 | 133 |
| 405 | 20240926 | 131200 | 3158273550 | 43750 | 43750 | 43750 | 43750 | 441 |
| 406 | 20240926 | 131100 | 3138979800 | 43750 | 43750 | 43750 | 43750 | 74 |
| 407 | 20240926 | 131000 | 3135742300 | 43750 | 43750 | 43750 | 43750 | 140 |
| 408 | 20240926 | 130900 | 3129617300 | 43750 | 43750 | 43750 | 43750 | 152 |
| 409 | 20240926 | 130800 | 3122967300 | 43750 | 43750 | 43750 | 43700 | 42 |
| 410 | 20240926 | 130700 | 3121129850 | 43700 | 43700 | 43750 | 43700 | 874 |
| 411 | 20240926 | 130600 | 3082905900 | 43700 | 43750 | 43750 | 43700 | 204 |
| 412 | 20240926 | 130500 | 3073990850 | 43750 | 43750 | 43750 | 43750 | 120 |
| 413 | 20240926 | 130400 | 3068740850 | 43700 | 43750 | 43750 | 43700 | 74 |
| 414 | 20240926 | 130300 | 3065503450 | 43750 | 43750 | 43750 | 43750 | 165 |
| 415 | 20240926 | 130200 | 3058284700 | 43750 | 43750 | 43750 | 43700 | 105 |
| 416 | 20240926 | 130100 | 3053691050 | 43750 | 43750 | 43750 | 43750 | 67 |
| 417 | 20240926 | 130000 | 3050759800 | 43750 | 43800 | 43800 | 43750 | 232 |
| 418 | 20240926 | 125900 | 3040609350 | 43800 | 43800 | 43800 | 43750 | 113 |
| 419 | 20240926 | 125800 | 3035660500 | 43800 | 43800 | 43800 | 43750 | 226 |
| 420 | 20240926 | 125700 | 3025762950 | 43800 | 43800 | 43800 | 43750 | 29 |
| 421 | 20240926 | 125600 | 3024493450 | 43800 | 43800 | 43800 | 43750 | 65 |
| 422 | 20240926 | 125500 | 3021646500 | 43800 | 43800 | 43800 | 43800 | 316 |
| 423 | 20240926 | 125400 | 3007805700 | 43800 | 43800 | 43800 | 43800 | 29 |
| 424 | 20240926 | 125300 | 3006535500 | 43800 | 43700 | 43800 | 43700 | 1150 |
| 425 | 20240926 | 125200 | 2956255350 | 43700 | 43700 | 43700 | 43650 | 141 |
| 426 | 20240926 | 125100 | 2950094700 | 43700 | 43700 | 43700 | 43650 | 307 |
| 427 | 20240926 | 125000 | 2936688700 | 43700 | 43700 | 43700 | 43650 | 95 |
| 428 | 20240926 | 124900 | 2932537850 | 43700 | 43700 | 43700 | 43650 | 190 |
| 429 | 20240926 | 124800 | 2924238000 | 43700 | 43700 | 43700 | 43650 | 45 |
| 430 | 20240926 | 124700 | 2922272000 | 43700 | 43650 | 43700 | 43650 | 855 |
| 431 | 20240926 | 124600 | 2884938050 | 43650 | 43650 | 43650 | 43600 | 131 |
| 432 | 20240926 | 124500 | 2879221100 | 43650 | 43650 | 43650 | 43600 | 11 |
| 433 | 20240926 | 124400 | 2878741000 | 43650 | 43650 | 43650 | 43600 | 157 |
| 434 | 20240926 | 124300 | 2871890700 | 43600 | 43650 | 43650 | 43600 | 76 |
| 435 | 20240926 | 124200 | 2868576600 | 43600 | 43650 | 43650 | 43600 | 82 |
| 436 | 20240926 | 124100 | 2865001050 | 43550 | 43700 | 43700 | 43550 | 426 |
| 437 | 20240926 | 124000 | 2846406950 | 43650 | 43700 | 43700 | 43650 | 339 |
| 438 | 20240926 | 123900 | 2831600750 | 43700 | 43700 | 43700 | 43700 | 22 |
| 439 | 20240926 | 123800 | 2830639350 | 43700 | 43600 | 43750 | 43600 | 906 |
| 440 | 20240926 | 123700 | 2791054000 | 43550 | 43700 | 43700 | 43550 | 1039 |
| 441 | 20240926 | 123600 | 2745707200 | 43700 | 43700 | 43700 | 43650 | 149 |
| 442 | 20240926 | 123500 | 2739198050 | 43700 | 43700 | 43700 | 43650 | 16 |
| 443 | 20240926 | 123400 | 2738499400 | 43700 | 43700 | 43700 | 43650 | 173 |
| 444 | 20240926 | 123300 | 2730940650 | 43650 | 43700 | 43700 | 43650 | 379 |
| 445 | 20240926 | 123200 | 2714385050 | 43700 | 43650 | 43700 | 43650 | 468 |
| 446 | 20240926 | 123100 | 2693949250 | 43650 | 43650 | 43650 | 43650 | 99 |
| 447 | 20240926 | 123000 | 2689627900 | 43650 | 43650 | 43650 | 43650 | 166 |
| 448 | 20240926 | 122900 | 2682382000 | 43650 | 43650 | 43650 | 43650 | 51 |
| 449 | 20240926 | 122800 | 2680155850 | 43650 | 43600 | 43650 | 43600 | 24 |
| 450 | 20240926 | 122700 | 2679109250 | 43650 | 43650 | 43650 | 43650 | 17 |
| 451 | 20240926 | 122600 | 2678367200 | 43650 | 43650 | 43650 | 43650 | 166 |
| 452 | 20240926 | 122500 | 2671121300 | 43650 | 43650 | 43650 | 43650 | 71 |
| 453 | 20240926 | 122400 | 2668022150 | 43650 | 43650 | 43650 | 43650 | 7 |
| 454 | 20240926 | 122300 | 2667716600 | 43650 | 43650 | 43650 | 43600 | 21 |
| 455 | 20240926 | 122200 | 2666800300 | 43650 | 43650 | 43650 | 43650 | 110 |
| 456 | 20240926 | 122100 | 2661998800 | 43600 | 43600 | 43650 | 43500 | 438 |
| 457 | 20240926 | 122000 | 2642907900 | 43600 | 43600 | 43650 | 43600 | 144 |
| 458 | 20240926 | 121900 | 2636627150 | 43650 | 43700 | 43700 | 43550 | 984 |
| 459 | 20240926 | 121800 | 2593689000 | 43650 | 43750 | 43750 | 43600 | 833 |
| 460 | 20240926 | 121700 | 2557300500 | 43750 | 43750 | 43750 | 43700 | 95 |
| 461 | 20240926 | 121600 | 2553146300 | 43750 | 43750 | 43750 | 43750 | 37 |
| 462 | 20240926 | 121500 | 2551527550 | 43750 | 43750 | 43750 | 43750 | 96 |
| 463 | 20240926 | 121400 | 2547327550 | 43750 | 43750 | 43750 | 43750 | 52 |
| 464 | 20240926 | 121300 | 2545052550 | 43750 | 43750 | 43750 | 43750 | 75 |
| 465 | 20240926 | 121200 | 2541771300 | 43700 | 43650 | 43700 | 43650 | 466 |
| 466 | 20240926 | 121100 | 2521409950 | 43700 | 43700 | 43700 | 43700 | 67 |
| 467 | 20240926 | 121000 | 2518482050 | 43700 | 43700 | 43700 | 43700 | 9 |
| 468 | 20240926 | 120900 | 2518088750 | 43650 | 43700 | 43700 | 43650 | 145 |
| 469 | 20240926 | 120800 | 2511752300 | 43700 | 43700 | 43700 | 43650 | 150 |
| 470 | 20240926 | 120700 | 2505197850 | 43650 | 43700 | 43700 | 43650 | 17 |
| 471 | 20240926 | 120600 | 2504455500 | 43700 | 43700 | 43700 | 43650 | 86 |
| 472 | 20240926 | 120500 | 2500697950 | 43700 | 43750 | 43750 | 43700 | 160 |
| 473 | 20240926 | 120400 | 2493701500 | 43700 | 43750 | 43750 | 43700 | 345 |
| 474 | 20240926 | 120300 | 2478617350 | 43800 | 43800 | 43800 | 43800 | 17 |
| 475 | 20240926 | 120200 | 2477872750 | 43800 | 43800 | 43800 | 43800 | 120 |
| 476 | 20240926 | 120100 | 2472616750 | 43800 | 43750 | 43800 | 43700 | 74 |
| 477 | 20240926 | 120000 | 2469379200 | 43750 | 43700 | 43750 | 43700 | 308 |
| 478 | 20240926 | 115900 | 2455913800 | 43700 | 43700 | 43700 | 43700 | 52 |
| 479 | 20240926 | 115800 | 2453641400 | 43650 | 43700 | 43700 | 43650 | 5 |
| 480 | 20240926 | 115700 | 2453422950 | 43700 | 43700 | 43700 | 43650 | 192 |
| 481 | 20240926 | 115600 | 2445036500 | 43650 | 43850 | 43850 | 43650 | 1347 |
| 482 | 20240926 | 115500 | 2386123550 | 43850 | 43800 | 43850 | 43800 | 16 |
| 483 | 20240926 | 115400 | 2385422000 | 43850 | 43800 | 43850 | 43800 | 146 |
| 484 | 20240926 | 115300 | 2379020850 | 43800 | 43750 | 43800 | 43700 | 195 |
| 485 | 20240926 | 115200 | 2370490150 | 43750 | 43700 | 43750 | 43700 | 108 |
| 486 | 20240926 | 115100 | 2365767350 | 43700 | 43700 | 43700 | 43650 | 168 |
| 487 | 20240926 | 115000 | 2358426000 | 43700 | 43700 | 43700 | 43650 | 263 |
| 488 | 20240926 | 114900 | 2346933650 | 43700 | 43750 | 43750 | 43650 | 191 |
| 489 | 20240926 | 114800 | 2338580750 | 43800 | 43800 | 43800 | 43750 | 86 |
| 490 | 20240926 | 114700 | 2334814650 | 43800 | 43800 | 43800 | 43750 | 149 |
| 491 | 20240926 | 114600 | 2328289050 | 43750 | 43800 | 43800 | 43750 | 4 |
| 492 | 20240926 | 114500 | 2328113950 | 43800 | 43800 | 43800 | 43750 | 173 |
| 493 | 20240926 | 114400 | 2320538650 | 43750 | 43750 | 43850 | 43750 | 181 |
| 494 | 20240926 | 114300 | 2312619300 | 43850 | 43700 | 43850 | 43700 | 267 |
| 495 | 20240926 | 114200 | 2300934150 | 43700 | 43700 | 43700 | 43700 | 140 |
| 496 | 20240926 | 114100 | 2294816150 | 43700 | 43700 | 43700 | 43650 | 62 |
| 497 | 20240926 | 114000 | 2292106850 | 43700 | 43650 | 43700 | 43600 | 193 |
| 498 | 20240926 | 113900 | 2283683050 | 43650 | 43650 | 43650 | 43650 | 72 |
| 499 | 20240926 | 113800 | 2280540250 | 43650 | 43700 | 43750 | 43550 | 623 |
| 500 | 20240926 | 113700 | 2253324000 | 43750 | 43650 | 43750 | 43650 | 301 |
| 501 | 20240926 | 113600 | 2240181850 | 43750 | 43700 | 43800 | 43700 | 1267 |
| 502 | 20240926 | 113500 | 2184763350 | 43650 | 43700 | 43700 | 43650 | 129 |
| 503 | 20240926 | 113400 | 2179128350 | 43650 | 43700 | 43700 | 43650 | 10 |
| 504 | 20240926 | 113300 | 2178691500 | 43700 | 43700 | 43700 | 43700 | 5 |
| 505 | 20240926 | 113200 | 2178473000 | 43700 | 43700 | 43700 | 43700 | 168 |
| 506 | 20240926 | 113100 | 2171131400 | 43700 | 43700 | 43700 | 43700 | 70 |
| 507 | 20240926 | 113000 | 2168072400 | 43700 | 43700 | 43700 | 43700 | 73 |
| 508 | 20240926 | 112900 | 2164882300 | 43700 | 43700 | 43700 | 43700 | 112 |
| 509 | 20240926 | 112800 | 2159987900 | 43700 | 43700 | 43700 | 43650 | 111 |
| 510 | 20240926 | 112700 | 2155138300 | 43700 | 43700 | 43700 | 43650 | 65 |
| 511 | 20240926 | 112600 | 2152298650 | 43700 | 43650 | 43700 | 43650 | 33 |
| 512 | 20240926 | 112500 | 2150856600 | 43650 | 43700 | 43700 | 43650 | 175 |
| 513 | 20240926 | 112400 | 2143211350 | 43700 | 43700 | 43700 | 43700 | 121 |
| 514 | 20240926 | 112300 | 2137923650 | 43700 | 43650 | 43700 | 43650 | 5 |
| 515 | 20240926 | 112200 | 2137705200 | 43700 | 43650 | 43700 | 43650 | 145 |
| 516 | 20240926 | 112100 | 2131375650 | 43650 | 43650 | 43700 | 43650 | 289 |
| 517 | 20240926 | 112000 | 2118760700 | 43700 | 43650 | 43700 | 43650 | 9 |
| 518 | 20240926 | 111900 | 2118367500 | 43650 | 43750 | 43750 | 43650 | 127 |
| 519 | 20240926 | 111800 | 2112817250 | 43750 | 43700 | 43750 | 43700 | 256 |
| 520 | 20240926 | 111700 | 2101629850 | 43700 | 43700 | 43700 | 43700 | 10 |
| 521 | 20240926 | 111600 | 2101192850 | 43700 | 43600 | 43700 | 43600 | 247 |
| 522 | 20240926 | 111500 | 2090410650 | 43600 | 43600 | 43600 | 43600 | 185 |
| 523 | 20240926 | 111400 | 2082344650 | 43600 | 43600 | 43600 | 43600 | 16 |
| 524 | 20240926 | 111300 | 2081647050 | 43600 | 43600 | 43600 | 43600 | 4 |
| 525 | 20240926 | 111200 | 2081472650 | 43600 | 43600 | 43600 | 43600 | 133 |
| 526 | 20240926 | 111100 | 2075673850 | 43600 | 43650 | 43650 | 43550 | 574 |
| 527 | 20240926 | 111000 | 2050644050 | 43650 | 43600 | 43650 | 43600 | 16 |
| 528 | 20240926 | 110900 | 2049945900 | 43600 | 43650 | 43700 | 43600 | 812 |
| 529 | 20240926 | 110800 | 2014489050 | 43650 | 43600 | 43650 | 43600 | 24 |
| 530 | 20240926 | 110700 | 2013441700 | 43650 | 43600 | 43650 | 43600 | 105 |
| 531 | 20240926 | 110600 | 2008858700 | 43650 | 43600 | 43650 | 43600 | 82 |
| 532 | 20240926 | 110500 | 2005283300 | 43650 | 43600 | 43650 | 43600 | 111 |
| 533 | 20240926 | 110400 | 2000439900 | 43600 | 43600 | 43650 | 43600 | 139 |
| 534 | 20240926 | 110300 | 1994374850 | 43600 | 43650 | 43700 | 43550 | 296 |
| 535 | 20240926 | 110200 | 1981471300 | 43550 | 43700 | 43700 | 43500 | 1573 |
| 536 | 20240926 | 110100 | 1912836300 | 43700 | 43700 | 43750 | 43700 | 102 |
| 537 | 20240926 | 110000 | 1908374750 | 43700 | 43750 | 43750 | 43700 | 147 |
| 538 | 20240926 | 105900 | 1901944650 | 43700 | 43750 | 43750 | 43700 | 7 |
| 539 | 20240926 | 105800 | 1901638450 | 43700 | 43700 | 43700 | 43700 | 88 |
| 540 | 20240926 | 105700 | 1897792850 | 43700 | 43800 | 43800 | 43650 | 1382 |
| 541 | 20240926 | 105600 | 1837293500 | 43800 | 43800 | 43800 | 43800 | 5 |
| 542 | 20240926 | 105500 | 1837074500 | 43750 | 43800 | 43800 | 43750 | 79 |
| 543 | 20240926 | 105400 | 1833614900 | 43800 | 43750 | 43800 | 43750 | 19 |
| 544 | 20240926 | 105300 | 1832783350 | 43700 | 43700 | 43800 | 43700 | 131 |
| 545 | 20240926 | 105200 | 1827050250 | 43700 | 43700 | 43800 | 43700 | 273 |
| 546 | 20240926 | 105100 | 1815101800 | 43800 | 43700 | 43800 | 43700 | 138 |
| 547 | 20240926 | 105000 | 1809065150 | 43750 | 43850 | 43850 | 43750 | 254 |
| 548 | 20240926 | 104900 | 1797935050 | 43850 | 43950 | 43950 | 43800 | 503 |
| 549 | 20240926 | 104800 | 1775862650 | 43950 | 43950 | 43950 | 43950 | 74 |
| 550 | 20240926 | 104700 | 1772610350 | 43950 | 43950 | 43950 | 43900 | 54 |
| 551 | 20240926 | 104600 | 1770239050 | 43950 | 43850 | 43950 | 43850 | 228 |
| 552 | 20240926 | 104500 | 1760228050 | 43850 | 43850 | 43850 | 43800 | 60 |
| 553 | 20240926 | 104400 | 1757597100 | 43850 | 43850 | 43850 | 43850 | 29 |
| 554 | 20240926 | 104300 | 1756325450 | 43850 | 43850 | 43850 | 43850 | 9 |
| 555 | 20240926 | 104200 | 1755930800 | 43850 | 43850 | 43850 | 43850 | 211 |
| 556 | 20240926 | 104100 | 1746678450 | 43800 | 43950 | 43950 | 43800 | 76 |
| 557 | 20240926 | 104000 | 1743346450 | 43950 | 43900 | 43950 | 43900 | 15 |
| 558 | 20240926 | 103900 | 1742687300 | 43900 | 43950 | 43950 | 43900 | 200 |
| 559 | 20240926 | 103800 | 1733901000 | 43900 | 44000 | 44000 | 43900 | 372 |
| 560 | 20240926 | 103700 | 1717558500 | 44000 | 44000 | 44000 | 44000 | 24 |
| 561 | 20240926 | 103600 | 1716502500 | 44000 | 44050 | 44050 | 43950 | 95 |
| 562 | 20240926 | 103500 | 1712324400 | 44050 | 43950 | 44050 | 43950 | 393 |
| 563 | 20240926 | 103400 | 1695044150 | 43950 | 43950 | 43950 | 43950 | 74 |
| 564 | 20240926 | 103300 | 1691791850 | 43950 | 43950 | 43950 | 43950 | 64 |
| 565 | 20240926 | 103200 | 1688979050 | 43950 | 43950 | 43950 | 43950 | 110 |
| 566 | 20240926 | 103100 | 1684144550 | 43950 | 43900 | 43950 | 43900 | 256 |
| 567 | 20240926 | 103000 | 1672905650 | 43900 | 43900 | 43950 | 43850 | 391 |
| 568 | 20240926 | 102900 | 1655747350 | 43950 | 43950 | 43950 | 43950 | 7 |
| 569 | 20240926 | 102800 | 1655439700 | 43950 | 43950 | 43950 | 43900 | 215 |
| 570 | 20240926 | 102700 | 1645993300 | 43950 | 44000 | 44000 | 43900 | 827 |
| 571 | 20240926 | 102600 | 1609630350 | 44000 | 44000 | 44000 | 44000 | 3 |
| 572 | 20240926 | 102500 | 1609498350 | 43950 | 43950 | 44000 | 43900 | 436 |
| 573 | 20240926 | 102400 | 1590333100 | 43950 | 43950 | 43950 | 43950 | 9 |
| 574 | 20240926 | 102300 | 1589937550 | 43950 | 43950 | 43950 | 43950 | 89 |
| 575 | 20240926 | 102200 | 1586026000 | 43950 | 43950 | 43950 | 43950 | 7 |
| 576 | 20240926 | 102100 | 1585718350 | 43950 | 43900 | 43950 | 43900 | 733 |
| 577 | 20240926 | 102000 | 1553539550 | 43900 | 43900 | 43900 | 43900 | 11 |
| 578 | 20240926 | 101900 | 1553056650 | 43800 | 43800 | 43800 | 43800 | 0 |
| 579 | 20240926 | 101800 | 1553056650 | 43800 | 43850 | 43850 | 43800 | 76 |
| 580 | 20240926 | 101700 | 1549727000 | 43900 | 43900 | 43900 | 43850 | 194 |
| 581 | 20240926 | 101600 | 1541215250 | 43900 | 43900 | 43900 | 43900 | 1 |
| 582 | 20240926 | 101500 | 1541171350 | 43850 | 43750 | 43850 | 43750 | 923 |
| 583 | 20240926 | 101400 | 1500746800 | 43750 | 43900 | 43950 | 43750 | 939 |
| 584 | 20240926 | 101300 | 1459560950 | 43950 | 43950 | 43950 | 43950 | 12 |
| 585 | 20240926 | 101200 | 1459033550 | 43950 | 44000 | 44000 | 43900 | 171 |
| 586 | 20240926 | 101100 | 1451514950 | 44000 | 43950 | 44000 | 43950 | 35 |
| 587 | 20240926 | 101000 | 1449976650 | 43950 | 43950 | 43950 | 43950 | 336 |
| 588 | 20240926 | 100900 | 1435209450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 589 | 20240926 | 100800 | 1435209450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 590 | 20240926 | 100700 | 1435209450 | 43900 | 43900 | 43900 | 43900 | 89 |
| 591 | 20240926 | 100600 | 1431302350 | 43900 | 43800 | 43900 | 43800 | 245 |
| 592 | 20240926 | 100500 | 1420568050 | 43750 | 43900 | 43900 | 43750 | 855 |
| 593 | 20240926 | 100400 | 1383100200 | 43900 | 43900 | 43900 | 43900 | 73 |
| 594 | 20240926 | 100300 | 1379895500 | 43900 | 43900 | 43900 | 43900 | 106 |
| 595 | 20240926 | 100200 | 1375242100 | 43900 | 43850 | 43900 | 43850 | 8 |
| 596 | 20240926 | 100100 | 1374891150 | 43900 | 43900 | 43900 | 43850 | 17 |
| 597 | 20240926 | 100000 | 1374144900 | 43900 | 43700 | 43900 | 43700 | 640 |
| 598 | 20240926 | 095900 | 1346122000 | 43750 | 43750 | 43750 | 43750 | 12 |
| 599 | 20240926 | 095800 | 1345597000 | 43750 | 43750 | 43750 | 43750 | 2 |
| 600 | 20240926 | 095700 | 1345509500 | 43700 | 43650 | 43750 | 43650 | 406 |
| 601 | 20240926 | 095600 | 1327774250 | 43650 | 43650 | 43650 | 43650 | 243 |
| 602 | 20240926 | 095500 | 1317167300 | 43550 | 43700 | 43700 | 43550 | 620 |
| 603 | 20240926 | 095400 | 1290108850 | 43700 | 43700 | 43700 | 43700 | 6 |
| 604 | 20240926 | 095300 | 1289846650 | 43700 | 43700 | 43700 | 43700 | 84 |
| 605 | 20240926 | 095200 | 1286175850 | 43700 | 43700 | 43700 | 43700 | 105 |
| 606 | 20240926 | 095100 | 1281587350 | 43700 | 43650 | 43700 | 43650 | 27 |
| 607 | 20240926 | 095000 | 1280407500 | 43700 | 43700 | 43700 | 43700 | 18 |
| 608 | 20240926 | 094900 | 1279620900 | 43700 | 43700 | 43700 | 43700 | 169 |
| 609 | 20240926 | 094800 | 1272235600 | 43700 | 43750 | 43750 | 43700 | 84 |
| 610 | 20240926 | 094700 | 1268564150 | 43750 | 43750 | 43750 | 43750 | 22 |
| 611 | 20240926 | 094600 | 1267601650 | 43750 | 43850 | 43850 | 43700 | 380 |
| 612 | 20240926 | 094500 | 1250974650 | 43850 | 43900 | 43900 | 43700 | 1056 |
| 613 | 20240926 | 094400 | 1204707300 | 43900 | 43900 | 43900 | 43900 | 10 |
| 614 | 20240926 | 094300 | 1204268300 | 43900 | 43850 | 43950 | 43850 | 685 |
| 615 | 20240926 | 094200 | 1174190300 | 43900 | 43800 | 43900 | 43800 | 250 |
| 616 | 20240926 | 094100 | 1163237200 | 43800 | 43800 | 43800 | 43800 | 66 |
| 617 | 20240926 | 094000 | 1160346400 | 43800 | 43700 | 43800 | 43700 | 146 |
| 618 | 20240926 | 093900 | 1153956300 | 43800 | 43700 | 43800 | 43700 | 62 |
| 619 | 20240926 | 093800 | 1151245500 | 43700 | 43900 | 43900 | 43600 | 2070 |
| 620 | 20240926 | 093700 | 1060746400 | 43900 | 43900 | 43900 | 43850 | 381 |
| 621 | 20240926 | 093600 | 1044039350 | 43900 | 43800 | 43900 | 43800 | 181 |
| 622 | 20240926 | 093500 | 1036111350 | 43800 | 43900 | 43900 | 43800 | 125 |
| 623 | 20240926 | 093400 | 1030625450 | 43800 | 43800 | 43950 | 43800 | 771 |
| 624 | 20240926 | 093300 | 996796900 | 43800 | 44000 | 44000 | 43700 | 1386 |
| 625 | 20240926 | 093200 | 936094400 | 44000 | 43950 | 44000 | 43950 | 128 |
| 626 | 20240926 | 093100 | 930468350 | 43950 | 43800 | 43950 | 43750 | 390 |
| 627 | 20240926 | 093000 | 913378300 | 43800 | 43800 | 43800 | 43650 | 5 |
| 628 | 20240926 | 092900 | 913159450 | 43700 | 43650 | 43850 | 43650 | 239 |
| 629 | 20240926 | 092800 | 902706300 | 43650 | 43600 | 43650 | 43600 | 150 |
| 630 | 20240926 | 092700 | 896165450 | 43550 | 43400 | 43550 | 43400 | 278 |
| 631 | 20240926 | 092600 | 884058700 | 43550 | 43500 | 44100 | 43450 | 3602 |
| 632 | 20240926 | 092500 | 727144600 | 43500 | 43400 | 43500 | 43400 | 365 |
| 633 | 20240926 | 092400 | 711299900 | 43400 | 43350 | 43400 | 43350 | 65 |
| 634 | 20240926 | 092300 | 708479000 | 43350 | 43450 | 43450 | 43350 | 318 |
| 635 | 20240926 | 092200 | 694677800 | 43400 | 43450 | 43450 | 43400 | 145 |
| 636 | 20240926 | 092100 | 688377600 | 43450 | 43500 | 43500 | 43450 | 139 |
| 637 | 20240926 | 092000 | 682337300 | 43500 | 43400 | 43500 | 43400 | 130 |
| 638 | 20240926 | 091900 | 676695000 | 43400 | 43450 | 43450 | 43350 | 302 |
| 639 | 20240926 | 091800 | 663589950 | 43550 | 43350 | 43550 | 43350 | 507 |
| 640 | 20240926 | 091700 | 641569600 | 43350 | 43300 | 43400 | 43300 | 1120 |
| 641 | 20240926 | 091600 | 593027500 | 43300 | 43300 | 43400 | 43250 | 329 |
| 642 | 20240926 | 091500 | 578778950 | 43400 | 43400 | 43400 | 43300 | 933 |
| 643 | 20240926 | 091400 | 538310200 | 43450 | 43450 | 43450 | 43450 | 26 |
| 644 | 20240926 | 091300 | 537180500 | 43450 | 43550 | 43600 | 43400 | 662 |
| 645 | 20240926 | 091200 | 508393050 | 43550 | 43500 | 43550 | 43500 | 122 |
| 646 | 20240926 | 091100 | 503086000 | 43500 | 43400 | 43500 | 43350 | 322 |
| 647 | 20240926 | 091000 | 489110150 | 43400 | 43200 | 43400 | 43200 | 893 |
| 648 | 20240926 | 090900 | 450457000 | 43100 | 43100 | 43100 | 43050 | 159 |
| 649 | 20240926 | 090800 | 443606750 | 43100 | 43400 | 43400 | 43100 | 1193 |
| 650 | 20240926 | 090700 | 392038800 | 43400 | 43350 | 43400 | 43350 | 594 |
| 651 | 20240926 | 090600 | 366272650 | 43350 | 43300 | 43350 | 43250 | 1062 |
| 652 | 20240926 | 090500 | 320275550 | 43300 | 43300 | 43300 | 43100 | 105 |
| 653 | 20240926 | 090400 | 315741200 | 43100 | 43300 | 43350 | 43100 | 2630 |
| 654 | 20240926 | 090300 | 202085150 | 43300 | 43200 | 43300 | 43150 | 90 |
| 655 | 20240926 | 090200 | 198189650 | 43200 | 43100 | 43300 | 43100 | 154 |
| 656 | 20240926 | 090100 | 191536850 | 43100 | 43200 | 43300 | 43100 | 1386 |
| 657 | 20240926 | 090000 | 131548000 | 43300 | 43000 | 43550 | 43000 | 3048 |