36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 201300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 6113 |
| 3 | 20240926 | 201200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 4 | 20240926 | 201100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 5 | 20240926 | 201000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 6 | 20240926 | 200900 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 7 | 20240926 | 200800 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 8 | 20240926 | 200700 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 9 | 20240926 | 200600 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 10 | 20240926 | 200500 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 11 | 20240926 | 200400 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 12 | 20240926 | 200300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 13 | 20240926 | 200200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 14 | 20240926 | 200100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 15 | 20240926 | 200000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 16 | 20240926 | 195900 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 17 | 20240926 | 195800 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 18 | 20240926 | 195700 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 19 | 20240926 | 195600 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 20 | 20240926 | 195500 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 21 | 20240926 | 195400 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 22 | 20240926 | 195300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 23 | 20240926 | 195200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 24 | 20240926 | 195100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 25 | 20240926 | 195000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 26 | 20240926 | 194900 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 27 | 20240926 | 194800 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 28 | 20240926 | 194700 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 29 | 20240926 | 194600 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 30 | 20240926 | 194500 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 31 | 20240926 | 194400 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 32 | 20240926 | 194300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 6113 |
| 33 | 20240926 | 194200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 34 | 20240926 | 194100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 35 | 20240926 | 194000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 36 | 20240926 | 193900 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 37 | 20240926 | 193800 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 38 | 20240926 | 193700 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 39 | 20240926 | 193600 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 40 | 20240926 | 193500 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 41 | 20240926 | 193400 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 42 | 20240926 | 193300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 43 | 20240926 | 193200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 44 | 20240926 | 193100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 45 | 20240926 | 193000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 46 | 20240926 | 192900 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 47 | 20240926 | 192800 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 48 | 20240926 | 192700 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 49 | 20240926 | 192600 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 50 | 20240926 | 192500 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 51 | 20240926 | 192400 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 52 | 20240926 | 192300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 53 | 20240926 | 192200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 54 | 20240926 | 192100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 55 | 20240926 | 192000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 56 | 20240926 | 191900 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 57 | 20240926 | 191800 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 58 | 20240926 | 191700 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 59 | 20240926 | 191600 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 60 | 20240926 | 191500 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 61 | 20240926 | 191400 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 62 | 20240926 | 191300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 6113 |
| 63 | 20240926 | 191200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 64 | 20240926 | 191100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 65 | 20240926 | 191000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 66 | 20240926 | 190900 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 67 | 20240926 | 190800 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 68 | 20240926 | 190700 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 69 | 20240926 | 190600 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 70 | 20240926 | 190500 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 71 | 20240926 | 190400 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 72 | 20240926 | 190300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 73 | 20240926 | 190200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 74 | 20240926 | 190100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 75 | 20240926 | 190000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 76 | 20240926 | 185900 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 77 | 20240926 | 185800 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 78 | 20240926 | 185700 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 79 | 20240926 | 185600 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 80 | 20240926 | 185500 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 81 | 20240926 | 185400 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 82 | 20240926 | 185300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 83 | 20240926 | 185200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 84 | 20240926 | 185100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 85 | 20240926 | 185000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 86 | 20240926 | 184900 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 87 | 20240926 | 184800 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 88 | 20240926 | 184700 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 89 | 20240926 | 184600 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 90 | 20240926 | 184500 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 91 | 20240926 | 184400 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 92 | 20240926 | 184300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 6113 |
| 93 | 20240926 | 184200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 94 | 20240926 | 184100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 95 | 20240926 | 184000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 96 | 20240926 | 183900 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 97 | 20240926 | 183800 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 98 | 20240926 | 183700 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 99 | 20240926 | 183600 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 100 | 20240926 | 183500 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 101 | 20240926 | 183400 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 102 | 20240926 | 183300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 103 | 20240926 | 183200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 104 | 20240926 | 183100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 105 | 20240926 | 183000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 106 | 20240926 | 182900 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 107 | 20240926 | 182800 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 108 | 20240926 | 182700 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 109 | 20240926 | 182600 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 110 | 20240926 | 182500 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 111 | 20240926 | 182400 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 112 | 20240926 | 182300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 113 | 20240926 | 182200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 114 | 20240926 | 182100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 115 | 20240926 | 182000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 116 | 20240926 | 181900 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 117 | 20240926 | 181800 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 118 | 20240926 | 181700 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 119 | 20240926 | 181600 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 120 | 20240926 | 181500 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 121 | 20240926 | 181400 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 122 | 20240926 | 181300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 6113 |
| 123 | 20240926 | 181200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 124 | 20240926 | 181100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 125 | 20240926 | 181000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 126 | 20240926 | 180900 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 127 | 20240926 | 180800 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 128 | 20240926 | 180700 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 129 | 20240926 | 180600 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 130 | 20240926 | 180500 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 131 | 20240926 | 180400 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 132 | 20240926 | 180300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 133 | 20240926 | 180200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 134 | 20240926 | 180100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 135 | 20240926 | 180000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 136 | 20240926 | 175900 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 137 | 20240926 | 175800 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 138 | 20240926 | 175700 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 139 | 20240926 | 175600 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 140 | 20240926 | 175500 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 141 | 20240926 | 175400 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 142 | 20240926 | 175300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 143 | 20240926 | 175200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 144 | 20240926 | 175100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 145 | 20240926 | 175000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 146 | 20240926 | 174900 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 147 | 20240926 | 174800 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 148 | 20240926 | 174700 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 149 | 20240926 | 174600 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 150 | 20240926 | 174500 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 151 | 20240926 | 174400 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 152 | 20240926 | 174300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 6113 |
| 153 | 20240926 | 174200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 154 | 20240926 | 174100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 155 | 20240926 | 174000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 156 | 20240926 | 173900 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 157 | 20240926 | 173800 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 158 | 20240926 | 173700 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 159 | 20240926 | 173600 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 160 | 20240926 | 173500 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 161 | 20240926 | 173400 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 162 | 20240926 | 173300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 163 | 20240926 | 173200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 164 | 20240926 | 173100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 165 | 20240926 | 173000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 166 | 20240926 | 172900 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 167 | 20240926 | 172800 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 168 | 20240926 | 172700 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 169 | 20240926 | 172600 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 170 | 20240926 | 172500 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 171 | 20240926 | 172400 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 172 | 20240926 | 172300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 173 | 20240926 | 172200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 174 | 20240926 | 172100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 175 | 20240926 | 172000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 176 | 20240926 | 171900 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 177 | 20240926 | 171800 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 178 | 20240926 | 171700 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 179 | 20240926 | 171600 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 180 | 20240926 | 171500 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 181 | 20240926 | 171400 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 182 | 20240926 | 171300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 6113 |
| 183 | 20240926 | 171200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 184 | 20240926 | 171100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 185 | 20240926 | 171000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 186 | 20240926 | 170900 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 187 | 20240926 | 170800 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 188 | 20240926 | 170700 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 189 | 20240926 | 170600 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 190 | 20240926 | 170500 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 191 | 20240926 | 170400 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 192 | 20240926 | 170300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 193 | 20240926 | 170200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 194 | 20240926 | 170100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 195 | 20240926 | 170000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 196 | 20240926 | 165900 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 197 | 20240926 | 165800 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 198 | 20240926 | 165700 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 199 | 20240926 | 165600 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 200 | 20240926 | 165500 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 201 | 20240926 | 165400 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 202 | 20240926 | 165300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 203 | 20240926 | 165200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 204 | 20240926 | 165100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 205 | 20240926 | 165000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 206 | 20240926 | 164900 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 207 | 20240926 | 164800 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 208 | 20240926 | 164700 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 209 | 20240926 | 164600 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 210 | 20240926 | 164500 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 211 | 20240926 | 164400 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 212 | 20240926 | 164300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 6113 |
| 213 | 20240926 | 164200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 214 | 20240926 | 164100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 215 | 20240926 | 164000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 216 | 20240926 | 163900 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 217 | 20240926 | 163800 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 218 | 20240926 | 163700 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 219 | 20240926 | 163600 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 220 | 20240926 | 163500 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 221 | 20240926 | 163400 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 222 | 20240926 | 163300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 223 | 20240926 | 163200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 224 | 20240926 | 163100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 225 | 20240926 | 163000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 226 | 20240926 | 162900 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 227 | 20240926 | 162800 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 228 | 20240926 | 162700 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 229 | 20240926 | 162600 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 230 | 20240926 | 162500 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 231 | 20240926 | 162400 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 232 | 20240926 | 162300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 233 | 20240926 | 162200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 234 | 20240926 | 162100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 235 | 20240926 | 162000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 236 | 20240926 | 161900 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 237 | 20240926 | 161800 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 238 | 20240926 | 161700 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 239 | 20240926 | 161600 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 240 | 20240926 | 161500 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 241 | 20240926 | 161400 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 242 | 20240926 | 161300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 6113 |
| 243 | 20240926 | 161200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 244 | 20240926 | 161100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 245 | 20240926 | 161000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 246 | 20240926 | 160900 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 247 | 20240926 | 160800 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 248 | 20240926 | 160700 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 249 | 20240926 | 160600 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 250 | 20240926 | 160500 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 251 | 20240926 | 160400 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 252 | 20240926 | 160300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 253 | 20240926 | 160200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 254 | 20240926 | 160100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 255 | 20240926 | 160000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 256 | 20240926 | 155900 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 257 | 20240926 | 155800 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 258 | 20240926 | 155700 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 259 | 20240926 | 155600 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 260 | 20240926 | 155500 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 261 | 20240926 | 155400 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 262 | 20240926 | 155300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 263 | 20240926 | 155200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 264 | 20240926 | 155100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 265 | 20240926 | 155000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 266 | 20240926 | 154900 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 267 | 20240926 | 154800 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 268 | 20240926 | 154700 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 269 | 20240926 | 154600 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 270 | 20240926 | 154500 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 271 | 20240926 | 154400 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 272 | 20240926 | 154300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 6113 |
| 273 | 20240926 | 154200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 274 | 20240926 | 154100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 275 | 20240926 | 154000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 276 | 20240926 | 153900 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 277 | 20240926 | 153800 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 278 | 20240926 | 153700 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 279 | 20240926 | 153600 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 280 | 20240926 | 153500 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 281 | 20240926 | 153400 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 282 | 20240926 | 153300 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 283 | 20240926 | 153200 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 284 | 20240926 | 153100 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 285 | 20240926 | 153000 | 16780048200 | 50900 | 50900 | 50900 | 50900 | 6113 |
| 286 | 20240926 | 152900 | 16468896500 | 50800 | 50800 | 50800 | 50800 | 0 |
| 287 | 20240926 | 152800 | 16468896500 | 50800 | 50800 | 50800 | 50800 | 0 |
| 288 | 20240926 | 152700 | 16468896500 | 50800 | 50800 | 50800 | 50800 | 0 |
| 289 | 20240926 | 152600 | 16468896500 | 50800 | 50800 | 50800 | 50800 | 0 |
| 290 | 20240926 | 152500 | 16468896500 | 50800 | 50800 | 50800 | 50800 | 0 |
| 291 | 20240926 | 152400 | 16468896500 | 50800 | 50800 | 50800 | 50800 | 0 |
| 292 | 20240926 | 152300 | 16468896500 | 50800 | 50800 | 50800 | 50800 | 0 |
| 293 | 20240926 | 152200 | 16468896500 | 50800 | 50800 | 50800 | 50800 | 0 |
| 294 | 20240926 | 152100 | 16468896500 | 50800 | 50800 | 50800 | 50800 | 0 |
| 295 | 20240926 | 152000 | 16468896500 | 50800 | 50800 | 50800 | 50800 | 0 |
| 296 | 20240926 | 151900 | 16468896500 | 50800 | 50900 | 50900 | 50800 | 1678 |
| 297 | 20240926 | 151800 | 16383584700 | 50800 | 51000 | 51000 | 50800 | 940 |
| 298 | 20240926 | 151700 | 16335737100 | 51000 | 50500 | 51000 | 50400 | 7451 |
| 299 | 20240926 | 151600 | 15957161900 | 50500 | 50500 | 50600 | 50400 | 998 |
| 300 | 20240926 | 151500 | 15906759000 | 50500 | 50500 | 50500 | 50400 | 233 |
| 301 | 20240926 | 151400 | 15895003800 | 50400 | 50600 | 50600 | 50400 | 1457 |
| 302 | 20240926 | 151300 | 15821423800 | 50500 | 50400 | 50500 | 50300 | 1237 |
| 303 | 20240926 | 151200 | 15759007000 | 50400 | 50400 | 50600 | 50400 | 815 |
| 304 | 20240926 | 151100 | 15717892700 | 50500 | 50400 | 50500 | 50400 | 88 |
| 305 | 20240926 | 151000 | 15713448800 | 50500 | 50400 | 50500 | 50300 | 379 |
| 306 | 20240926 | 150900 | 15694365200 | 50500 | 50500 | 50600 | 50300 | 208 |
| 307 | 20240926 | 150800 | 15683870900 | 50300 | 50500 | 50600 | 50300 | 425 |
| 308 | 20240926 | 150700 | 15662427800 | 50500 | 50600 | 50700 | 50500 | 655 |
| 309 | 20240926 | 150600 | 15629283500 | 50600 | 50700 | 50700 | 50600 | 825 |
| 310 | 20240926 | 150500 | 15587537700 | 50600 | 50700 | 50700 | 50600 | 614 |
| 311 | 20240926 | 150400 | 15556455200 | 50700 | 50600 | 50700 | 50500 | 756 |
| 312 | 20240926 | 150300 | 15518202000 | 50500 | 50600 | 50600 | 50500 | 264 |
| 313 | 20240926 | 150200 | 15504866300 | 50600 | 50600 | 50700 | 50500 | 216 |
| 314 | 20240926 | 150100 | 15493927800 | 50500 | 50400 | 50700 | 50300 | 1010 |
| 315 | 20240926 | 150000 | 15443070900 | 50500 | 50500 | 50600 | 50400 | 252 |
| 316 | 20240926 | 145900 | 15430354100 | 50500 | 50700 | 50700 | 50500 | 271 |
| 317 | 20240926 | 145800 | 15416633300 | 50600 | 50500 | 50700 | 50400 | 1635 |
| 318 | 20240926 | 145700 | 15334019700 | 50500 | 50500 | 50600 | 50300 | 587 |
| 319 | 20240926 | 145600 | 15304424900 | 50400 | 50400 | 50500 | 50300 | 388 |
| 320 | 20240926 | 145500 | 15284876900 | 50500 | 50500 | 50600 | 50400 | 154 |
| 321 | 20240926 | 145400 | 15277092700 | 50600 | 50400 | 50600 | 50300 | 1871 |
| 322 | 20240926 | 145300 | 15182614500 | 50500 | 50600 | 50600 | 50500 | 287 |
| 323 | 20240926 | 145200 | 15168109100 | 50600 | 50600 | 50700 | 50500 | 286 |
| 324 | 20240926 | 145100 | 15153642800 | 50600 | 50800 | 50800 | 50600 | 837 |
| 325 | 20240926 | 145000 | 15111258100 | 50700 | 50700 | 50800 | 50600 | 326 |
| 326 | 20240926 | 144900 | 15094732000 | 50700 | 50800 | 50800 | 50600 | 189 |
| 327 | 20240926 | 144800 | 15085142400 | 50700 | 50700 | 50700 | 50600 | 372 |
| 328 | 20240926 | 144700 | 15066282300 | 50700 | 50700 | 50800 | 50700 | 265 |
| 329 | 20240926 | 144600 | 15052834100 | 50700 | 50900 | 51000 | 50700 | 973 |
| 330 | 20240926 | 144500 | 15003391800 | 50900 | 51000 | 51000 | 50900 | 664 |
| 331 | 20240926 | 144400 | 14969578700 | 51000 | 50900 | 51000 | 50900 | 359 |
| 332 | 20240926 | 144300 | 14951287200 | 50900 | 51000 | 51000 | 50900 | 1497 |
| 333 | 20240926 | 144200 | 14874982900 | 51000 | 50600 | 51000 | 50500 | 4371 |
| 334 | 20240926 | 144100 | 14652879800 | 50600 | 50600 | 50700 | 50600 | 192 |
| 335 | 20240926 | 144000 | 14643160000 | 50600 | 50700 | 50700 | 50600 | 525 |
| 336 | 20240926 | 143900 | 14616589600 | 50700 | 50700 | 50700 | 50600 | 203 |
| 337 | 20240926 | 143800 | 14606299100 | 50700 | 50700 | 50800 | 50600 | 761 |
| 338 | 20240926 | 143700 | 14567719500 | 50800 | 50800 | 50800 | 50700 | 318 |
| 339 | 20240926 | 143600 | 14551571600 | 50800 | 50700 | 50800 | 50700 | 342 |
| 340 | 20240926 | 143500 | 14534224900 | 50700 | 50900 | 50900 | 50700 | 1972 |
| 341 | 20240926 | 143400 | 14434044100 | 50900 | 50900 | 50900 | 50800 | 690 |
| 342 | 20240926 | 143300 | 14398961500 | 50900 | 50800 | 50900 | 50700 | 538 |
| 343 | 20240926 | 143200 | 14371628800 | 50800 | 50800 | 50900 | 50700 | 852 |
| 344 | 20240926 | 143100 | 14328297600 | 50800 | 50700 | 50800 | 50600 | 505 |
| 345 | 20240926 | 143000 | 14302663200 | 50700 | 50600 | 50700 | 50600 | 334 |
| 346 | 20240926 | 142900 | 14285733600 | 50700 | 50600 | 50700 | 50300 | 1001 |
| 347 | 20240926 | 142800 | 14235198700 | 50600 | 50600 | 50600 | 50400 | 367 |
| 348 | 20240926 | 142700 | 14216652000 | 50500 | 50400 | 50600 | 50400 | 392 |
| 349 | 20240926 | 142600 | 14196858200 | 50400 | 50400 | 50500 | 50400 | 155 |
| 350 | 20240926 | 142500 | 14189037400 | 50500 | 50400 | 50500 | 50300 | 396 |
| 351 | 20240926 | 142400 | 14169055900 | 50300 | 50400 | 50500 | 50300 | 259 |
| 352 | 20240926 | 142300 | 14155999500 | 50400 | 50400 | 50400 | 50300 | 119 |
| 353 | 20240926 | 142200 | 14150003900 | 50400 | 50300 | 50400 | 50300 | 559 |
| 354 | 20240926 | 142100 | 14121875800 | 50400 | 50300 | 50400 | 50200 | 332 |
| 355 | 20240926 | 142000 | 14105192400 | 50300 | 50300 | 50300 | 50200 | 1717 |
| 356 | 20240926 | 141900 | 14018973700 | 50200 | 50400 | 50400 | 50200 | 832 |
| 357 | 20240926 | 141800 | 13977116800 | 50300 | 50300 | 50500 | 50300 | 554 |
| 358 | 20240926 | 141700 | 13949221000 | 50400 | 50500 | 50500 | 50300 | 467 |
| 359 | 20240926 | 141600 | 13925686200 | 50500 | 50600 | 50600 | 50400 | 129 |
| 360 | 20240926 | 141500 | 13919174600 | 50600 | 50700 | 50700 | 50400 | 1884 |
| 361 | 20240926 | 141400 | 13824126000 | 50600 | 50600 | 50700 | 50600 | 515 |
| 362 | 20240926 | 141300 | 13798059700 | 50600 | 50600 | 50700 | 50500 | 345 |
| 363 | 20240926 | 141200 | 13780626900 | 50600 | 50800 | 50800 | 50500 | 711 |
| 364 | 20240926 | 141100 | 13744620100 | 50800 | 50900 | 51000 | 50600 | 995 |
| 365 | 20240926 | 141000 | 13694122000 | 51000 | 50800 | 51000 | 50700 | 2418 |
| 366 | 20240926 | 140900 | 13571013500 | 50800 | 50800 | 50900 | 50700 | 2536 |
| 367 | 20240926 | 140800 | 13442132300 | 50800 | 50700 | 50800 | 50700 | 839 |
| 368 | 20240926 | 140700 | 13399538000 | 50700 | 50800 | 50800 | 50600 | 653 |
| 369 | 20240926 | 140600 | 13366429200 | 50800 | 50800 | 50800 | 50700 | 720 |
| 370 | 20240926 | 140500 | 13329855000 | 50800 | 50600 | 50800 | 50600 | 1413 |
| 371 | 20240926 | 140400 | 13258128400 | 50600 | 50600 | 50800 | 50500 | 1626 |
| 372 | 20240926 | 140300 | 13175751500 | 50600 | 50500 | 50600 | 50500 | 3435 |
| 373 | 20240926 | 140200 | 13002221100 | 50500 | 50400 | 50500 | 50300 | 815 |
| 374 | 20240926 | 140100 | 12961119600 | 50400 | 50400 | 50500 | 50200 | 574 |
| 375 | 20240926 | 140000 | 12932234100 | 50400 | 50500 | 50600 | 50300 | 1396 |
| 376 | 20240926 | 135900 | 12861764400 | 50400 | 50500 | 50500 | 50400 | 115 |
| 377 | 20240926 | 135800 | 12855963800 | 50500 | 50500 | 50600 | 50400 | 433 |
| 378 | 20240926 | 135700 | 12834099800 | 50500 | 50400 | 50500 | 50300 | 1935 |
| 379 | 20240926 | 135600 | 12736586300 | 50400 | 50700 | 50700 | 50400 | 886 |
| 380 | 20240926 | 135500 | 12691807000 | 50600 | 50700 | 50800 | 50400 | 5027 |
| 381 | 20240926 | 135400 | 12437633000 | 50700 | 50700 | 50800 | 50700 | 1204 |
| 382 | 20240926 | 135300 | 12376557800 | 50800 | 50700 | 50800 | 50700 | 692 |
| 383 | 20240926 | 135200 | 12341451800 | 50800 | 50800 | 50800 | 50700 | 1474 |
| 384 | 20240926 | 135100 | 12266577200 | 50800 | 50700 | 50900 | 50600 | 1331 |
| 385 | 20240926 | 135000 | 12198984200 | 50700 | 50500 | 50800 | 50500 | 5107 |
| 386 | 20240926 | 134900 | 11940461900 | 50400 | 50500 | 50500 | 50400 | 276 |
| 387 | 20240926 | 134800 | 11926524900 | 50500 | 50500 | 50500 | 50400 | 436 |
| 388 | 20240926 | 134700 | 11904531200 | 50500 | 50500 | 50600 | 50500 | 821 |
| 389 | 20240926 | 134600 | 11863060700 | 50500 | 50400 | 50600 | 50400 | 5543 |
| 390 | 20240926 | 134500 | 11583133000 | 50400 | 50300 | 50500 | 50200 | 4480 |
| 391 | 20240926 | 134400 | 11357307100 | 50200 | 50300 | 50400 | 50200 | 166 |
| 392 | 20240926 | 134300 | 11348955300 | 50300 | 50200 | 50400 | 50100 | 2837 |
| 393 | 20240926 | 134200 | 11206274400 | 50200 | 50200 | 50300 | 50200 | 386 |
| 394 | 20240926 | 134100 | 11186874500 | 50300 | 50200 | 50300 | 50200 | 185 |
| 395 | 20240926 | 134000 | 11177581700 | 50200 | 50200 | 50300 | 50200 | 959 |
| 396 | 20240926 | 133900 | 11129361400 | 50200 | 50300 | 50300 | 50200 | 291 |
| 397 | 20240926 | 133800 | 11114730800 | 50200 | 50300 | 50300 | 50200 | 836 |
| 398 | 20240926 | 133700 | 11072757400 | 50300 | 50100 | 50300 | 50100 | 974 |
| 399 | 20240926 | 133600 | 11023853800 | 50200 | 50100 | 50200 | 50100 | 94 |
| 400 | 20240926 | 133500 | 11019138400 | 50200 | 50100 | 50200 | 50000 | 977 |
| 401 | 20240926 | 133400 | 10970106400 | 50100 | 50200 | 50200 | 50100 | 204 |
| 402 | 20240926 | 133300 | 10959883000 | 50100 | 50200 | 50200 | 50100 | 424 |
| 403 | 20240926 | 133200 | 10938604600 | 50200 | 50200 | 50300 | 50100 | 1131 |
| 404 | 20240926 | 133100 | 10881821200 | 50200 | 50200 | 50200 | 50100 | 2986 |
| 405 | 20240926 | 133000 | 10731925100 | 50200 | 50100 | 50200 | 50000 | 2196 |
| 406 | 20240926 | 132900 | 10621885400 | 50100 | 50100 | 50100 | 50000 | 126 |
| 407 | 20240926 | 132800 | 10615579200 | 50000 | 50000 | 50100 | 50000 | 195 |
| 408 | 20240926 | 132700 | 10605813900 | 50000 | 50100 | 50100 | 50000 | 163 |
| 409 | 20240926 | 132600 | 10597655700 | 50100 | 50100 | 50100 | 50000 | 1346 |
| 410 | 20240926 | 132500 | 10530227900 | 50100 | 49950 | 50100 | 49950 | 5247 |
| 411 | 20240926 | 132400 | 10267823700 | 50000 | 49950 | 50000 | 49900 | 569 |
| 412 | 20240926 | 132300 | 10239395750 | 49900 | 49950 | 49950 | 49850 | 300 |
| 413 | 20240926 | 132200 | 10224415100 | 50000 | 50000 | 50000 | 49950 | 165 |
| 414 | 20240926 | 132100 | 10216167450 | 50000 | 50000 | 50000 | 49950 | 375 |
| 415 | 20240926 | 132000 | 10197429850 | 50000 | 49850 | 50000 | 49850 | 4736 |
| 416 | 20240926 | 131900 | 9961063400 | 49850 | 49750 | 49850 | 49700 | 428 |
| 417 | 20240926 | 131800 | 9939751050 | 49750 | 49750 | 49800 | 49750 | 102 |
| 418 | 20240926 | 131700 | 9934672300 | 49800 | 49850 | 49850 | 49750 | 253 |
| 419 | 20240926 | 131600 | 9922071850 | 49850 | 49800 | 49850 | 49800 | 83 |
| 420 | 20240926 | 131500 | 9917935650 | 49750 | 49700 | 49850 | 49650 | 2143 |
| 421 | 20240926 | 131400 | 9811327450 | 49700 | 49750 | 49750 | 49650 | 420 |
| 422 | 20240926 | 131300 | 9790448900 | 49750 | 49850 | 49850 | 49750 | 119 |
| 423 | 20240926 | 131200 | 9784523650 | 49850 | 49800 | 49850 | 49800 | 108 |
| 424 | 20240926 | 131100 | 9779140950 | 49850 | 49800 | 49850 | 49800 | 146 |
| 425 | 20240926 | 131000 | 9771866100 | 49800 | 49850 | 49850 | 49800 | 833 |
| 426 | 20240926 | 130900 | 9730345350 | 49800 | 49850 | 49850 | 49750 | 34 |
| 427 | 20240926 | 130800 | 9728652400 | 49850 | 49850 | 49850 | 49800 | 156 |
| 428 | 20240926 | 130700 | 9720876050 | 49850 | 49850 | 49850 | 49750 | 36 |
| 429 | 20240926 | 130600 | 9719082350 | 49800 | 49800 | 49850 | 49750 | 73 |
| 430 | 20240926 | 130500 | 9715444750 | 49800 | 49800 | 49850 | 49750 | 696 |
| 431 | 20240926 | 130400 | 9680762450 | 49800 | 49850 | 49850 | 49750 | 192 |
| 432 | 20240926 | 130300 | 9671192650 | 49850 | 49850 | 49850 | 49750 | 133 |
| 433 | 20240926 | 130200 | 9664572600 | 49850 | 49850 | 49850 | 49800 | 185 |
| 434 | 20240926 | 130100 | 9655351150 | 49850 | 49750 | 49850 | 49750 | 73 |
| 435 | 20240926 | 130000 | 9651713000 | 49800 | 49800 | 49850 | 49800 | 402 |
| 436 | 20240926 | 125900 | 9631674350 | 49800 | 49850 | 49850 | 49800 | 29 |
| 437 | 20240926 | 125800 | 9630230050 | 49850 | 49800 | 49850 | 49750 | 441 |
| 438 | 20240926 | 125700 | 9608263700 | 49800 | 49800 | 49800 | 49750 | 99 |
| 439 | 20240926 | 125600 | 9603335550 | 49750 | 49800 | 49800 | 49750 | 117 |
| 440 | 20240926 | 125500 | 9597510200 | 49800 | 49750 | 49800 | 49750 | 158 |
| 441 | 20240926 | 125400 | 9589642250 | 49700 | 49700 | 49750 | 49700 | 57 |
| 442 | 20240926 | 125300 | 9586807500 | 49750 | 49700 | 49750 | 49700 | 102 |
| 443 | 20240926 | 125200 | 9581734050 | 49700 | 49700 | 49750 | 49700 | 93 |
| 444 | 20240926 | 125100 | 9577109200 | 49700 | 49700 | 49700 | 49650 | 87 |
| 445 | 20240926 | 125000 | 9572786550 | 49750 | 49700 | 49750 | 49650 | 154 |
| 446 | 20240926 | 124900 | 9565132750 | 49750 | 49750 | 49750 | 49700 | 93 |
| 447 | 20240926 | 124800 | 9560507750 | 49750 | 49750 | 49750 | 49750 | 99 |
| 448 | 20240926 | 124700 | 9555582500 | 49750 | 49650 | 49750 | 49650 | 131 |
| 449 | 20240926 | 124600 | 9549070400 | 49700 | 49600 | 49700 | 49600 | 410 |
| 450 | 20240926 | 124500 | 9528715950 | 49600 | 49500 | 49650 | 49500 | 76 |
| 451 | 20240926 | 124400 | 9524947450 | 49500 | 49600 | 49600 | 49500 | 84 |
| 452 | 20240926 | 124300 | 9520782200 | 49600 | 49500 | 49600 | 49500 | 71 |
| 453 | 20240926 | 124200 | 9517264400 | 49450 | 49500 | 49600 | 49450 | 621 |
| 454 | 20240926 | 124100 | 9486522700 | 49500 | 49650 | 49650 | 49500 | 932 |
| 455 | 20240926 | 124000 | 9440345250 | 49650 | 49600 | 49650 | 49600 | 63 |
| 456 | 20240926 | 123900 | 9437217500 | 49600 | 49650 | 49650 | 49600 | 126 |
| 457 | 20240926 | 123800 | 9430965650 | 49650 | 49600 | 49650 | 49600 | 109 |
| 458 | 20240926 | 123700 | 9425554500 | 49650 | 49750 | 49750 | 49650 | 184 |
| 459 | 20240926 | 123600 | 9416413900 | 49750 | 49850 | 49850 | 49750 | 210 |
| 460 | 20240926 | 123500 | 9405954700 | 49850 | 49700 | 49850 | 49700 | 458 |
| 461 | 20240926 | 123400 | 9383146400 | 49750 | 49750 | 49800 | 49700 | 60 |
| 462 | 20240926 | 123300 | 9380162850 | 49800 | 49800 | 49800 | 49750 | 66 |
| 463 | 20240926 | 123200 | 9376877000 | 49800 | 49700 | 49800 | 49700 | 80 |
| 464 | 20240926 | 123100 | 9372898200 | 49700 | 49650 | 49700 | 49650 | 128 |
| 465 | 20240926 | 123000 | 9366539600 | 49600 | 49600 | 49650 | 49600 | 570 |
| 466 | 20240926 | 122900 | 9338240400 | 49600 | 49550 | 49600 | 49550 | 34 |
| 467 | 20240926 | 122800 | 9336555050 | 49550 | 49600 | 49600 | 49550 | 249 |
| 468 | 20240926 | 122700 | 9324206050 | 49550 | 49550 | 49600 | 49550 | 107 |
| 469 | 20240926 | 122600 | 9318901450 | 49550 | 49550 | 49600 | 49550 | 143 |
| 470 | 20240926 | 122500 | 9311813850 | 49600 | 49550 | 49600 | 49550 | 142 |
| 471 | 20240926 | 122400 | 9304771750 | 49550 | 49550 | 49600 | 49500 | 249 |
| 472 | 20240926 | 122300 | 9292430850 | 49550 | 49600 | 49600 | 49550 | 72 |
| 473 | 20240926 | 122200 | 9288861050 | 49600 | 49600 | 49650 | 49550 | 188 |
| 474 | 20240926 | 122100 | 9279532350 | 49600 | 49600 | 49650 | 49600 | 168 |
| 475 | 20240926 | 122000 | 9271199450 | 49600 | 49600 | 49650 | 49600 | 33 |
| 476 | 20240926 | 121900 | 9269562500 | 49650 | 49600 | 49650 | 49550 | 227 |
| 477 | 20240926 | 121800 | 9258303500 | 49600 | 49600 | 49650 | 49600 | 177 |
| 478 | 20240926 | 121700 | 9249519850 | 49600 | 49600 | 49650 | 49600 | 231 |
| 479 | 20240926 | 121600 | 9238059700 | 49600 | 49600 | 49650 | 49600 | 84 |
| 480 | 20240926 | 121500 | 9233892000 | 49600 | 49700 | 49700 | 49600 | 122 |
| 481 | 20240926 | 121400 | 9227835250 | 49650 | 49700 | 49700 | 49650 | 130 |
| 482 | 20240926 | 121300 | 9221374350 | 49700 | 49650 | 49750 | 49650 | 144 |
| 483 | 20240926 | 121200 | 9214224000 | 49700 | 49700 | 49750 | 49650 | 98 |
| 484 | 20240926 | 121100 | 9209352950 | 49700 | 49650 | 49750 | 49600 | 82 |
| 485 | 20240926 | 121000 | 9205279300 | 49650 | 49700 | 49700 | 49600 | 24 |
| 486 | 20240926 | 120900 | 9204088450 | 49700 | 49700 | 49700 | 49650 | 34 |
| 487 | 20240926 | 120800 | 9202400050 | 49700 | 49500 | 49700 | 49500 | 469 |
| 488 | 20240926 | 120700 | 9179158000 | 49500 | 49650 | 49650 | 49500 | 379 |
| 489 | 20240926 | 120600 | 9160369250 | 49650 | 49650 | 49700 | 49600 | 157 |
| 490 | 20240926 | 120500 | 9152574850 | 49700 | 49650 | 49700 | 49600 | 1043 |
| 491 | 20240926 | 120400 | 9100801650 | 49650 | 49750 | 49750 | 49650 | 332 |
| 492 | 20240926 | 120300 | 9084300200 | 49800 | 49850 | 49850 | 49700 | 905 |
| 493 | 20240926 | 120200 | 9039298200 | 49850 | 49750 | 49900 | 49750 | 808 |
| 494 | 20240926 | 120100 | 8999092350 | 49750 | 49850 | 49900 | 49750 | 847 |
| 495 | 20240926 | 120000 | 8956891050 | 50000 | 50000 | 50100 | 49850 | 1140 |
| 496 | 20240926 | 115900 | 8899939300 | 50000 | 50200 | 50300 | 50000 | 3554 |
| 497 | 20240926 | 115800 | 8722011400 | 50200 | 49950 | 50300 | 49900 | 12717 |
| 498 | 20240926 | 115700 | 8085558450 | 49950 | 49900 | 49950 | 49850 | 1509 |
| 499 | 20240926 | 115600 | 8010262700 | 49900 | 49800 | 49900 | 49800 | 627 |
| 500 | 20240926 | 115500 | 7979002650 | 49800 | 49800 | 49850 | 49750 | 572 |
| 501 | 20240926 | 115400 | 7950490950 | 49800 | 49800 | 49850 | 49800 | 3022 |
| 502 | 20240926 | 115300 | 7799988850 | 49800 | 49750 | 49800 | 49750 | 468 |
| 503 | 20240926 | 115200 | 7776693250 | 49750 | 49700 | 49750 | 49700 | 424 |
| 504 | 20240926 | 115100 | 7755605050 | 49750 | 49700 | 49750 | 49700 | 284 |
| 505 | 20240926 | 115000 | 7741482400 | 49700 | 49750 | 49800 | 49700 | 474 |
| 506 | 20240926 | 114900 | 7717907600 | 49750 | 49750 | 49800 | 49700 | 552 |
| 507 | 20240926 | 114800 | 7690434450 | 49800 | 49750 | 49800 | 49750 | 279 |
| 508 | 20240926 | 114700 | 7676547800 | 49750 | 49700 | 49750 | 49700 | 489 |
| 509 | 20240926 | 114600 | 7652224400 | 49700 | 49750 | 49750 | 49700 | 218 |
| 510 | 20240926 | 114500 | 7641386150 | 49750 | 49700 | 49750 | 49650 | 571 |
| 511 | 20240926 | 114400 | 7613008150 | 49700 | 49600 | 49700 | 49600 | 273 |
| 512 | 20240926 | 114300 | 7599449100 | 49600 | 49600 | 49650 | 49600 | 596 |
| 513 | 20240926 | 114200 | 7569871900 | 49600 | 49600 | 49650 | 49600 | 215 |
| 514 | 20240926 | 114100 | 7559205300 | 49600 | 49600 | 49650 | 49600 | 533 |
| 515 | 20240926 | 114000 | 7532763650 | 49600 | 49650 | 49700 | 49600 | 256 |
| 516 | 20240926 | 113900 | 7520052750 | 49650 | 49550 | 49650 | 49550 | 166 |
| 517 | 20240926 | 113800 | 7511816700 | 49600 | 49500 | 49600 | 49450 | 214 |
| 518 | 20240926 | 113700 | 7501208250 | 49500 | 49550 | 49550 | 49500 | 187 |
| 519 | 20240926 | 113600 | 7491945300 | 49450 | 49550 | 49600 | 49400 | 524 |
| 520 | 20240926 | 113500 | 7466036250 | 49500 | 49500 | 49600 | 49450 | 411 |
| 521 | 20240926 | 113400 | 7445665100 | 49500 | 49400 | 49600 | 49400 | 260 |
| 522 | 20240926 | 113300 | 7432797800 | 49400 | 49800 | 49850 | 49350 | 4425 |
| 523 | 20240926 | 113200 | 7212981700 | 49800 | 49800 | 49800 | 49750 | 407 |
| 524 | 20240926 | 113100 | 7192721550 | 49800 | 49800 | 49800 | 49750 | 797 |
| 525 | 20240926 | 113000 | 7153032550 | 49800 | 49750 | 49800 | 49750 | 1843 |
| 526 | 20240926 | 112900 | 7061311350 | 49750 | 49650 | 49750 | 49650 | 4314 |
| 527 | 20240926 | 112800 | 6846952200 | 49650 | 49650 | 49650 | 49600 | 282 |
| 528 | 20240926 | 112700 | 6832955950 | 49650 | 49600 | 49650 | 49550 | 282 |
| 529 | 20240926 | 112600 | 6818964500 | 49600 | 49600 | 49600 | 49550 | 549 |
| 530 | 20240926 | 112500 | 6791743700 | 49600 | 49550 | 49600 | 49550 | 177 |
| 531 | 20240926 | 112400 | 6782967550 | 49600 | 49500 | 49600 | 49450 | 255 |
| 532 | 20240926 | 112300 | 6770328850 | 49550 | 49500 | 49550 | 49500 | 147 |
| 533 | 20240926 | 112200 | 6763049600 | 49450 | 49550 | 49550 | 49450 | 496 |
| 534 | 20240926 | 112100 | 6738483950 | 49500 | 49500 | 49550 | 49500 | 164 |
| 535 | 20240926 | 112000 | 6730361350 | 49500 | 49500 | 49550 | 49500 | 359 |
| 536 | 20240926 | 111900 | 6712578750 | 49500 | 49550 | 49600 | 49500 | 558 |
| 537 | 20240926 | 111800 | 6684909800 | 49550 | 49450 | 49550 | 49450 | 260 |
| 538 | 20240926 | 111700 | 6672037950 | 49450 | 49500 | 49500 | 49450 | 232 |
| 539 | 20240926 | 111600 | 6660555500 | 49550 | 49600 | 49600 | 49550 | 526 |
| 540 | 20240926 | 111500 | 6634486350 | 49600 | 49550 | 49600 | 49500 | 336 |
| 541 | 20240926 | 111400 | 6617836850 | 49550 | 49450 | 49550 | 49450 | 537 |
| 542 | 20240926 | 111300 | 6591258200 | 49450 | 49350 | 49500 | 49350 | 387 |
| 543 | 20240926 | 111200 | 6572137250 | 49400 | 49400 | 49500 | 49400 | 542 |
| 544 | 20240926 | 111100 | 6545357000 | 49400 | 49550 | 49550 | 49350 | 2182 |
| 545 | 20240926 | 111000 | 6437444850 | 49550 | 49450 | 49550 | 49450 | 289 |
| 546 | 20240926 | 110900 | 6423136900 | 49500 | 49500 | 49500 | 49450 | 430 |
| 547 | 20240926 | 110800 | 6401852700 | 49500 | 49400 | 49500 | 49400 | 247 |
| 548 | 20240926 | 110700 | 6389640500 | 49400 | 49400 | 49450 | 49400 | 322 |
| 549 | 20240926 | 110600 | 6373729050 | 49350 | 49400 | 49450 | 49350 | 754 |
| 550 | 20240926 | 110500 | 6336482550 | 49450 | 49550 | 49650 | 49450 | 4647 |
| 551 | 20240926 | 110400 | 6106171300 | 49550 | 49350 | 49550 | 49300 | 8882 |
| 552 | 20240926 | 110300 | 5666769350 | 49350 | 49300 | 49350 | 49300 | 2125 |
| 553 | 20240926 | 110200 | 5561967050 | 49300 | 49250 | 49300 | 49250 | 861 |
| 554 | 20240926 | 110100 | 5519538750 | 49300 | 49300 | 49300 | 49250 | 359 |
| 555 | 20240926 | 110000 | 5501842350 | 49300 | 49200 | 49300 | 49200 | 3184 |
| 556 | 20240926 | 105900 | 5345111250 | 49200 | 49150 | 49200 | 49150 | 1848 |
| 557 | 20240926 | 105800 | 5254267500 | 49150 | 49100 | 49150 | 49100 | 119 |
| 558 | 20240926 | 105700 | 5248420900 | 49150 | 49100 | 49150 | 49100 | 56 |
| 559 | 20240926 | 105600 | 5245669150 | 49150 | 49100 | 49150 | 49100 | 153 |
| 560 | 20240926 | 105500 | 5238154300 | 49150 | 49150 | 49150 | 49100 | 272 |
| 561 | 20240926 | 105400 | 5224790500 | 49150 | 49150 | 49150 | 49100 | 107 |
| 562 | 20240926 | 105300 | 5219532150 | 49100 | 49150 | 49150 | 49100 | 31 |
| 563 | 20240926 | 105200 | 5218009900 | 49150 | 49100 | 49150 | 49100 | 293 |
| 564 | 20240926 | 105100 | 5203614700 | 49100 | 49150 | 49150 | 49100 | 1191 |
| 565 | 20240926 | 105000 | 5145133950 | 49150 | 49150 | 49150 | 49150 | 65 |
| 566 | 20240926 | 104900 | 5141939200 | 49150 | 49100 | 49150 | 49100 | 290 |
| 567 | 20240926 | 104800 | 5127699950 | 49100 | 49100 | 49100 | 49050 | 241 |
| 568 | 20240926 | 104700 | 5115872600 | 49100 | 49100 | 49150 | 49100 | 29 |
| 569 | 20240926 | 104600 | 5114448600 | 49100 | 49150 | 49150 | 49100 | 110 |
| 570 | 20240926 | 104500 | 5109043000 | 49100 | 49100 | 49150 | 49000 | 123 |
| 571 | 20240926 | 104400 | 5103008950 | 49000 | 49150 | 49150 | 49000 | 367 |
| 572 | 20240926 | 104300 | 5085017550 | 49100 | 49150 | 49150 | 49100 | 101 |
| 573 | 20240926 | 104200 | 5080055700 | 49150 | 49050 | 49150 | 49050 | 62 |
| 574 | 20240926 | 104100 | 5077010050 | 49050 | 49050 | 49050 | 49000 | 64 |
| 575 | 20240926 | 104000 | 5073871850 | 49050 | 49000 | 49050 | 49000 | 65 |
| 576 | 20240926 | 103900 | 5070685550 | 49050 | 49050 | 49050 | 49050 | 21 |
| 577 | 20240926 | 103800 | 5069655500 | 49050 | 49150 | 49150 | 49050 | 695 |
| 578 | 20240926 | 103700 | 5035517750 | 49150 | 49150 | 49150 | 49100 | 201 |
| 579 | 20240926 | 103600 | 5025646250 | 49100 | 49150 | 49150 | 49100 | 69 |
| 580 | 20240926 | 103500 | 5022256850 | 49100 | 49100 | 49150 | 49100 | 98 |
| 581 | 20240926 | 103400 | 5017441700 | 49150 | 49100 | 49150 | 49000 | 57 |
| 582 | 20240926 | 103300 | 5014642550 | 49100 | 49100 | 49100 | 49050 | 325 |
| 583 | 20240926 | 103200 | 4998685750 | 49050 | 49050 | 49100 | 49050 | 333 |
| 584 | 20240926 | 103100 | 4982347000 | 49050 | 49050 | 49100 | 49000 | 337 |
| 585 | 20240926 | 103000 | 4965818450 | 49050 | 48950 | 49050 | 48950 | 148 |
| 586 | 20240926 | 102900 | 4958564050 | 49000 | 49050 | 49050 | 49000 | 36 |
| 587 | 20240926 | 102800 | 4956799600 | 48950 | 48950 | 49050 | 48950 | 127 |
| 588 | 20240926 | 102700 | 4950573050 | 49050 | 49050 | 49050 | 49050 | 3 |
| 589 | 20240926 | 102600 | 4950425900 | 49050 | 49100 | 49100 | 49050 | 349 |
| 590 | 20240926 | 102500 | 4933301100 | 49100 | 48750 | 49100 | 48700 | 1241 |
| 591 | 20240926 | 102400 | 4872663800 | 48800 | 48850 | 48850 | 48800 | 122 |
| 592 | 20240926 | 102300 | 4866708950 | 48850 | 48900 | 48900 | 48800 | 40 |
| 593 | 20240926 | 102200 | 4864754050 | 48850 | 48850 | 48900 | 48750 | 111 |
| 594 | 20240926 | 102100 | 4859334550 | 48850 | 48750 | 48850 | 48750 | 60 |
| 595 | 20240926 | 102000 | 4856406950 | 48750 | 48850 | 48850 | 48700 | 348 |
| 596 | 20240926 | 101900 | 4839441550 | 48900 | 48950 | 48950 | 48850 | 81 |
| 597 | 20240926 | 101800 | 4835480750 | 49000 | 48700 | 49000 | 48700 | 444 |
| 598 | 20240926 | 101700 | 4813850250 | 48700 | 48900 | 48900 | 48700 | 882 |
| 599 | 20240926 | 101600 | 4770817950 | 49050 | 49000 | 49050 | 48900 | 28 |
| 600 | 20240926 | 101500 | 4769448500 | 49000 | 49050 | 49050 | 48850 | 873 |
| 601 | 20240926 | 101400 | 4726688400 | 49050 | 49150 | 49150 | 49050 | 323 |
| 602 | 20240926 | 101300 | 4710822050 | 49200 | 49250 | 49250 | 49150 | 427 |
| 603 | 20240926 | 101200 | 4689795700 | 49250 | 49200 | 49250 | 49200 | 377 |
| 604 | 20240926 | 101100 | 4671229650 | 49200 | 49200 | 49250 | 49150 | 433 |
| 605 | 20240926 | 101000 | 4649918000 | 49200 | 49200 | 49200 | 49150 | 168 |
| 606 | 20240926 | 100900 | 4641655450 | 49200 | 49250 | 49250 | 49150 | 467 |
| 607 | 20240926 | 100800 | 4618691950 | 49250 | 49200 | 49300 | 49150 | 948 |
| 608 | 20240926 | 100700 | 4572019650 | 49200 | 49200 | 49200 | 49100 | 575 |
| 609 | 20240926 | 100600 | 4543745000 | 49200 | 49250 | 49250 | 49200 | 311 |
| 610 | 20240926 | 100500 | 4528436400 | 49250 | 49200 | 49300 | 49200 | 1486 |
| 611 | 20240926 | 100400 | 4455251950 | 49200 | 49150 | 49200 | 49150 | 488 |
| 612 | 20240926 | 100300 | 4431253900 | 49150 | 49250 | 49250 | 49150 | 649 |
| 613 | 20240926 | 100200 | 4399321450 | 49250 | 49100 | 49250 | 49050 | 1988 |
| 614 | 20240926 | 100100 | 4301588800 | 49100 | 49050 | 49100 | 49000 | 497 |
| 615 | 20240926 | 100000 | 4277190500 | 49050 | 49000 | 49050 | 49000 | 812 |
| 616 | 20240926 | 095900 | 4237367750 | 49000 | 48900 | 49050 | 48900 | 572 |
| 617 | 20240926 | 095800 | 4209341600 | 48900 | 48950 | 48950 | 48850 | 763 |
| 618 | 20240926 | 095700 | 4172033900 | 48950 | 49000 | 49050 | 48950 | 843 |
| 619 | 20240926 | 095600 | 4130738900 | 49100 | 49050 | 49100 | 48900 | 1175 |
| 620 | 20240926 | 095500 | 4073089500 | 49050 | 48950 | 49150 | 48900 | 2513 |
| 621 | 20240926 | 095400 | 3949818300 | 48950 | 48850 | 49000 | 48850 | 638 |
| 622 | 20240926 | 095300 | 3918611600 | 48850 | 49150 | 49150 | 48750 | 1617 |
| 623 | 20240926 | 095200 | 3839420500 | 49150 | 48950 | 49250 | 48950 | 2320 |
| 624 | 20240926 | 095100 | 3725449300 | 48900 | 49300 | 49350 | 48900 | 3316 |
| 625 | 20240926 | 095000 | 3562912600 | 49300 | 49050 | 49400 | 49000 | 8420 |
| 626 | 20240926 | 094900 | 3149052100 | 49050 | 48700 | 49200 | 48650 | 12947 |
| 627 | 20240926 | 094800 | 2515404550 | 48700 | 48450 | 48700 | 48350 | 4770 |
| 628 | 20240926 | 094700 | 2283495950 | 48450 | 48450 | 48450 | 48300 | 397 |
| 629 | 20240926 | 094600 | 2264289900 | 48450 | 48350 | 48450 | 48100 | 1274 |
| 630 | 20240926 | 094500 | 2202673700 | 48350 | 48400 | 48450 | 48300 | 1234 |
| 631 | 20240926 | 094400 | 2142949350 | 48450 | 48600 | 48600 | 48450 | 1007 |
| 632 | 20240926 | 094300 | 2094109550 | 48600 | 48550 | 48650 | 48500 | 2115 |
| 633 | 20240926 | 094200 | 1991413250 | 48550 | 48400 | 48700 | 48350 | 3994 |
| 634 | 20240926 | 094100 | 1797590950 | 48400 | 48150 | 48450 | 48150 | 2561 |
| 635 | 20240926 | 094000 | 1673790300 | 48150 | 47850 | 48250 | 47850 | 2104 |
| 636 | 20240926 | 093900 | 1572571300 | 47800 | 47650 | 47800 | 47650 | 268 |
| 637 | 20240926 | 093800 | 1559781600 | 47700 | 47650 | 47750 | 47650 | 600 |
| 638 | 20240926 | 093700 | 1531177600 | 47650 | 47550 | 47650 | 47500 | 309 |
| 639 | 20240926 | 093600 | 1516488100 | 47550 | 47600 | 47600 | 47550 | 577 |
| 640 | 20240926 | 093500 | 1489049400 | 47600 | 47600 | 47600 | 47600 | 537 |
| 641 | 20240926 | 093400 | 1463488200 | 47600 | 47700 | 47700 | 47600 | 408 |
| 642 | 20240926 | 093300 | 1444041250 | 47750 | 47700 | 47750 | 47700 | 85 |
| 643 | 20240926 | 093200 | 1439986550 | 47650 | 47750 | 47750 | 47650 | 166 |
| 644 | 20240926 | 093100 | 1432068350 | 47800 | 47700 | 47800 | 47700 | 49 |
| 645 | 20240926 | 093000 | 1429729850 | 47700 | 47700 | 47700 | 47700 | 165 |
| 646 | 20240926 | 092900 | 1421859350 | 47650 | 47750 | 47800 | 47650 | 153 |
| 647 | 20240926 | 092800 | 1414561850 | 47750 | 47600 | 47750 | 47600 | 237 |
| 648 | 20240926 | 092700 | 1403258850 | 47600 | 47650 | 47700 | 47600 | 178 |
| 649 | 20240926 | 092600 | 1394782450 | 47650 | 47550 | 47650 | 47550 | 842 |
| 650 | 20240926 | 092500 | 1354707600 | 47550 | 47700 | 47700 | 47500 | 1615 |
| 651 | 20240926 | 092400 | 1277872600 | 47700 | 47700 | 47700 | 47700 | 92 |
| 652 | 20240926 | 092300 | 1273484200 | 47700 | 47750 | 47800 | 47700 | 340 |
| 653 | 20240926 | 092200 | 1257259650 | 47750 | 47800 | 47800 | 47750 | 436 |
| 654 | 20240926 | 092100 | 1236435000 | 47800 | 47850 | 47850 | 47800 | 1337 |
| 655 | 20240926 | 092000 | 1172524650 | 47850 | 47850 | 47850 | 47850 | 425 |
| 656 | 20240926 | 091900 | 1152188400 | 47950 | 47950 | 47950 | 47850 | 1671 |
| 657 | 20240926 | 091800 | 1072170100 | 47950 | 47950 | 47950 | 47950 | 18 |
| 658 | 20240926 | 091700 | 1071307000 | 47950 | 47900 | 47950 | 47900 | 656 |
| 659 | 20240926 | 091600 | 1039874350 | 47900 | 47900 | 48000 | 47900 | 718 |
| 660 | 20240926 | 091500 | 1005482050 | 47900 | 47950 | 48000 | 47900 | 1010 |
| 661 | 20240926 | 091400 | 957058300 | 47950 | 48100 | 48100 | 47900 | 1000 |
| 662 | 20240926 | 091300 | 909029900 | 48100 | 48250 | 48300 | 48100 | 463 |
| 663 | 20240926 | 091200 | 886727850 | 48250 | 48200 | 48250 | 48200 | 224 |
| 664 | 20240926 | 091100 | 875922600 | 48250 | 48250 | 48250 | 48200 | 652 |
| 665 | 20240926 | 091000 | 844478600 | 48250 | 48450 | 48450 | 48250 | 942 |
| 666 | 20240926 | 090900 | 798985700 | 48450 | 48500 | 48500 | 48350 | 203 |
| 667 | 20240926 | 090800 | 789153300 | 48400 | 48450 | 48550 | 48400 | 630 |
| 668 | 20240926 | 090700 | 758629300 | 48450 | 48450 | 48550 | 48450 | 2388 |
| 669 | 20240926 | 090600 | 642800000 | 48450 | 48000 | 48500 | 48000 | 2176 |
| 670 | 20240926 | 090500 | 537521300 | 48000 | 48150 | 48150 | 48000 | 1468 |
| 671 | 20240926 | 090400 | 466957100 | 48150 | 48400 | 48400 | 48150 | 1356 |
| 672 | 20240926 | 090300 | 401472900 | 48400 | 48400 | 48400 | 48300 | 1355 |
| 673 | 20240926 | 090200 | 335907500 | 48500 | 48300 | 48500 | 48250 | 2230 |
| 674 | 20240926 | 090100 | 228073950 | 48450 | 48100 | 48450 | 48100 | 2012 |
| 675 | 20240926 | 090000 | 130757600 | 48100 | 48050 | 48200 | 48050 | 2256 |