36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 203600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 1410 |
| 3 | 20240926 | 203500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 4 | 20240926 | 203400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 5 | 20240926 | 203300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 6 | 20240926 | 203200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 7 | 20240926 | 203100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 8 | 20240926 | 203000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 9 | 20240926 | 202900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 10 | 20240926 | 202800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 11 | 20240926 | 202700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 12 | 20240926 | 202600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 13 | 20240926 | 202500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 14 | 20240926 | 202400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 15 | 20240926 | 202300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 16 | 20240926 | 202200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 17 | 20240926 | 202100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 18 | 20240926 | 202000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 19 | 20240926 | 201900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 20 | 20240926 | 201800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 21 | 20240926 | 201700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 22 | 20240926 | 201600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 23 | 20240926 | 201500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 24 | 20240926 | 201400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 25 | 20240926 | 201300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 26 | 20240926 | 201200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 27 | 20240926 | 201100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 28 | 20240926 | 201000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 29 | 20240926 | 200900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 30 | 20240926 | 200800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 31 | 20240926 | 200700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 32 | 20240926 | 200600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 1410 |
| 33 | 20240926 | 200500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 34 | 20240926 | 200400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 35 | 20240926 | 200300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 36 | 20240926 | 200200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 37 | 20240926 | 200100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 38 | 20240926 | 200000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 39 | 20240926 | 195900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 40 | 20240926 | 195800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 41 | 20240926 | 195700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 42 | 20240926 | 195600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 43 | 20240926 | 195500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 44 | 20240926 | 195400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 45 | 20240926 | 195300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 46 | 20240926 | 195200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 47 | 20240926 | 195100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 48 | 20240926 | 195000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 49 | 20240926 | 194900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 50 | 20240926 | 194800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 51 | 20240926 | 194700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 52 | 20240926 | 194600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 53 | 20240926 | 194500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 54 | 20240926 | 194400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 55 | 20240926 | 194300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 56 | 20240926 | 194200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 57 | 20240926 | 194100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 58 | 20240926 | 194000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 59 | 20240926 | 193900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 60 | 20240926 | 193800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 61 | 20240926 | 193700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 62 | 20240926 | 193600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 1410 |
| 63 | 20240926 | 193500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 64 | 20240926 | 193400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 65 | 20240926 | 193300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 66 | 20240926 | 193200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 67 | 20240926 | 193100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 68 | 20240926 | 193000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 69 | 20240926 | 192900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 70 | 20240926 | 192800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 71 | 20240926 | 192700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 72 | 20240926 | 192600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 73 | 20240926 | 192500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 74 | 20240926 | 192400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 75 | 20240926 | 192300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 76 | 20240926 | 192200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 77 | 20240926 | 192100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 78 | 20240926 | 192000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 79 | 20240926 | 191900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 80 | 20240926 | 191800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 81 | 20240926 | 191700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 82 | 20240926 | 191600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 83 | 20240926 | 191500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 84 | 20240926 | 191400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 85 | 20240926 | 191300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 86 | 20240926 | 191200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 87 | 20240926 | 191100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 88 | 20240926 | 191000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 89 | 20240926 | 190900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 90 | 20240926 | 190800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 91 | 20240926 | 190700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 92 | 20240926 | 190600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 1410 |
| 93 | 20240926 | 190500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 94 | 20240926 | 190400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 95 | 20240926 | 190300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 96 | 20240926 | 190200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 97 | 20240926 | 190100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 98 | 20240926 | 190000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 99 | 20240926 | 185900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 100 | 20240926 | 185800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 101 | 20240926 | 185700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 102 | 20240926 | 185600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 103 | 20240926 | 185500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 104 | 20240926 | 185400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 105 | 20240926 | 185300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 106 | 20240926 | 185200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 107 | 20240926 | 185100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 108 | 20240926 | 185000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 109 | 20240926 | 184900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 110 | 20240926 | 184800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 111 | 20240926 | 184700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 112 | 20240926 | 184600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 113 | 20240926 | 184500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 114 | 20240926 | 184400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 115 | 20240926 | 184300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 116 | 20240926 | 184200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 117 | 20240926 | 184100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 118 | 20240926 | 184000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 119 | 20240926 | 183900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 120 | 20240926 | 183800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 121 | 20240926 | 183700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 122 | 20240926 | 183600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 1410 |
| 123 | 20240926 | 183500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 124 | 20240926 | 183400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 125 | 20240926 | 183300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 126 | 20240926 | 183200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 127 | 20240926 | 183100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 128 | 20240926 | 183000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 129 | 20240926 | 182900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 130 | 20240926 | 182800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 131 | 20240926 | 182700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 132 | 20240926 | 182600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 133 | 20240926 | 182500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 134 | 20240926 | 182400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 135 | 20240926 | 182300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 136 | 20240926 | 182200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 137 | 20240926 | 182100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 138 | 20240926 | 182000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 139 | 20240926 | 181900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 140 | 20240926 | 181800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 141 | 20240926 | 181700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 142 | 20240926 | 181600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 143 | 20240926 | 181500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 144 | 20240926 | 181400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 145 | 20240926 | 181300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 146 | 20240926 | 181200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 147 | 20240926 | 181100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 148 | 20240926 | 181000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 149 | 20240926 | 180900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 150 | 20240926 | 180800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 151 | 20240926 | 180700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 152 | 20240926 | 180600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 1410 |
| 153 | 20240926 | 180500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 154 | 20240926 | 180400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 155 | 20240926 | 180300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 156 | 20240926 | 180200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 157 | 20240926 | 180100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 158 | 20240926 | 180000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 159 | 20240926 | 175900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 160 | 20240926 | 175800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 161 | 20240926 | 175700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 162 | 20240926 | 175600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 163 | 20240926 | 175500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 164 | 20240926 | 175400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 165 | 20240926 | 175300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 166 | 20240926 | 175200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 167 | 20240926 | 175100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 168 | 20240926 | 175000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 169 | 20240926 | 174900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 170 | 20240926 | 174800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 171 | 20240926 | 174700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 172 | 20240926 | 174600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 173 | 20240926 | 174500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 174 | 20240926 | 174400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 175 | 20240926 | 174300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 176 | 20240926 | 174200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 177 | 20240926 | 174100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 178 | 20240926 | 174000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 179 | 20240926 | 173900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 180 | 20240926 | 173800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 181 | 20240926 | 173700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 182 | 20240926 | 173600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 1410 |
| 183 | 20240926 | 173500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 184 | 20240926 | 173400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 185 | 20240926 | 173300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 186 | 20240926 | 173200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 187 | 20240926 | 173100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 188 | 20240926 | 173000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 189 | 20240926 | 172900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 190 | 20240926 | 172800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 191 | 20240926 | 172700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 192 | 20240926 | 172600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 193 | 20240926 | 172500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 194 | 20240926 | 172400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 195 | 20240926 | 172300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 196 | 20240926 | 172200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 197 | 20240926 | 172100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 198 | 20240926 | 172000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 199 | 20240926 | 171900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 200 | 20240926 | 171800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 201 | 20240926 | 171700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 202 | 20240926 | 171600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 203 | 20240926 | 171500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 204 | 20240926 | 171400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 205 | 20240926 | 171300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 206 | 20240926 | 171200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 207 | 20240926 | 171100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 208 | 20240926 | 171000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 209 | 20240926 | 170900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 210 | 20240926 | 170800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 211 | 20240926 | 170700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 212 | 20240926 | 170600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 1410 |
| 213 | 20240926 | 170500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 214 | 20240926 | 170400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 215 | 20240926 | 170300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 216 | 20240926 | 170200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 217 | 20240926 | 170100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 218 | 20240926 | 170000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 219 | 20240926 | 165900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 220 | 20240926 | 165800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 221 | 20240926 | 165700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 222 | 20240926 | 165600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 223 | 20240926 | 165500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 224 | 20240926 | 165400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 225 | 20240926 | 165300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 226 | 20240926 | 165200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 227 | 20240926 | 165100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 228 | 20240926 | 165000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 229 | 20240926 | 164900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 230 | 20240926 | 164800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 231 | 20240926 | 164700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 232 | 20240926 | 164600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 233 | 20240926 | 164500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 234 | 20240926 | 164400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 235 | 20240926 | 164300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 236 | 20240926 | 164200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 237 | 20240926 | 164100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 238 | 20240926 | 164000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 239 | 20240926 | 163900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 240 | 20240926 | 163800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 241 | 20240926 | 163700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 242 | 20240926 | 163600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 1410 |
| 243 | 20240926 | 163500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 244 | 20240926 | 163400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 245 | 20240926 | 163300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 246 | 20240926 | 163200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 247 | 20240926 | 163100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 248 | 20240926 | 163000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 249 | 20240926 | 162900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 250 | 20240926 | 162800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 251 | 20240926 | 162700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 252 | 20240926 | 162600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 253 | 20240926 | 162500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 254 | 20240926 | 162400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 255 | 20240926 | 162300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 256 | 20240926 | 162200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 257 | 20240926 | 162100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 258 | 20240926 | 162000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 259 | 20240926 | 161900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 260 | 20240926 | 161800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 261 | 20240926 | 161700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 262 | 20240926 | 161600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 263 | 20240926 | 161500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 264 | 20240926 | 161400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 265 | 20240926 | 161300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 266 | 20240926 | 161200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 267 | 20240926 | 161100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 268 | 20240926 | 161000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 269 | 20240926 | 160900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 270 | 20240926 | 160800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 271 | 20240926 | 160700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 272 | 20240926 | 160600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 1410 |
| 273 | 20240926 | 160500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 274 | 20240926 | 160400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 275 | 20240926 | 160300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 276 | 20240926 | 160200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 277 | 20240926 | 160100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 278 | 20240926 | 160000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 279 | 20240926 | 155900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 280 | 20240926 | 155800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 281 | 20240926 | 155700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 282 | 20240926 | 155600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 283 | 20240926 | 155500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 284 | 20240926 | 155400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 285 | 20240926 | 155300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 286 | 20240926 | 155200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 287 | 20240926 | 155100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 288 | 20240926 | 155000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 289 | 20240926 | 154900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 290 | 20240926 | 154800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 291 | 20240926 | 154700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 292 | 20240926 | 154600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 293 | 20240926 | 154500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 294 | 20240926 | 154400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 295 | 20240926 | 154300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 296 | 20240926 | 154200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 297 | 20240926 | 154100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 298 | 20240926 | 154000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 299 | 20240926 | 153900 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 300 | 20240926 | 153800 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 301 | 20240926 | 153700 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 302 | 20240926 | 153600 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 1410 |
| 303 | 20240926 | 153500 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 304 | 20240926 | 153400 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 305 | 20240926 | 153300 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 306 | 20240926 | 153200 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 307 | 20240926 | 153100 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 308 | 20240926 | 153000 | 1785393250 | 39250 | 39250 | 39250 | 39250 | 1410 |
| 309 | 20240926 | 152900 | 1730050750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 310 | 20240926 | 152800 | 1730050750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 311 | 20240926 | 152700 | 1730050750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 312 | 20240926 | 152600 | 1730050750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 313 | 20240926 | 152500 | 1730050750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 314 | 20240926 | 152400 | 1730050750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 315 | 20240926 | 152300 | 1730050750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 316 | 20240926 | 152200 | 1730050750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 317 | 20240926 | 152100 | 1730050750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 318 | 20240926 | 152000 | 1730050750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 319 | 20240926 | 151900 | 1730050750 | 39250 | 39250 | 39250 | 39200 | 67 |
| 320 | 20240926 | 151800 | 1727424250 | 39250 | 39250 | 39250 | 39150 | 184 |
| 321 | 20240926 | 151700 | 1720207550 | 39250 | 39200 | 39250 | 39200 | 18 |
| 322 | 20240926 | 151600 | 1719501300 | 39200 | 39250 | 39250 | 39200 | 13 |
| 323 | 20240926 | 151500 | 1718991350 | 39250 | 39200 | 39250 | 39150 | 952 |
| 324 | 20240926 | 151400 | 1681651100 | 39200 | 39200 | 39200 | 39200 | 5 |
| 325 | 20240926 | 151300 | 1681455100 | 39200 | 39200 | 39200 | 39200 | 9 |
| 326 | 20240926 | 151200 | 1681102300 | 39150 | 39200 | 39200 | 39150 | 647 |
| 327 | 20240926 | 151100 | 1655742300 | 39200 | 39250 | 39250 | 39200 | 41 |
| 328 | 20240926 | 151000 | 1654134850 | 39250 | 39200 | 39250 | 39200 | 13 |
| 329 | 20240926 | 150900 | 1653625000 | 39200 | 39200 | 39200 | 39200 | 5 |
| 330 | 20240926 | 150800 | 1653429000 | 39200 | 39250 | 39250 | 39200 | 13 |
| 331 | 20240926 | 150700 | 1652919150 | 39250 | 39250 | 39250 | 39250 | 20 |
| 332 | 20240926 | 150600 | 1652134150 | 39250 | 39250 | 39250 | 39250 | 15 |
| 333 | 20240926 | 150500 | 1651545400 | 39250 | 39200 | 39250 | 39200 | 25 |
| 334 | 20240926 | 150400 | 1650564400 | 39250 | 39250 | 39250 | 39200 | 17 |
| 335 | 20240926 | 150300 | 1649897200 | 39250 | 39200 | 39250 | 39150 | 165 |
| 336 | 20240926 | 150200 | 1643426400 | 39150 | 39150 | 39150 | 39150 | 4 |
| 337 | 20240926 | 150100 | 1643269800 | 39150 | 39200 | 39200 | 39150 | 74 |
| 338 | 20240926 | 150000 | 1640369050 | 39250 | 39200 | 39250 | 39200 | 96 |
| 339 | 20240926 | 145900 | 1636605350 | 39200 | 39150 | 39200 | 39150 | 307 |
| 340 | 20240926 | 145800 | 1624572300 | 39150 | 39150 | 39150 | 39150 | 52 |
| 341 | 20240926 | 145700 | 1622536500 | 39200 | 39200 | 39200 | 39200 | 12 |
| 342 | 20240926 | 145600 | 1622066100 | 39150 | 39200 | 39200 | 39100 | 76 |
| 343 | 20240926 | 145500 | 1619091600 | 39200 | 39200 | 39200 | 39200 | 5 |
| 344 | 20240926 | 145400 | 1618895600 | 39150 | 39150 | 39150 | 39150 | 19 |
| 345 | 20240926 | 145300 | 1618151750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 346 | 20240926 | 145200 | 1618151750 | 39100 | 39050 | 39100 | 39050 | 81 |
| 347 | 20240926 | 145100 | 1614986650 | 39050 | 39100 | 39100 | 39050 | 147 |
| 348 | 20240926 | 145000 | 1609246050 | 39100 | 39150 | 39150 | 39100 | 74 |
| 349 | 20240926 | 144900 | 1606351650 | 39150 | 39100 | 39150 | 39100 | 19 |
| 350 | 20240926 | 144800 | 1605608050 | 39100 | 39100 | 39100 | 39100 | 180 |
| 351 | 20240926 | 144700 | 1598570050 | 39150 | 39150 | 39150 | 39150 | 292 |
| 352 | 20240926 | 144600 | 1587138250 | 39150 | 39150 | 39150 | 39150 | 3 |
| 353 | 20240926 | 144500 | 1587020800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 354 | 20240926 | 144400 | 1587020800 | 39150 | 39150 | 39150 | 39150 | 35 |
| 355 | 20240926 | 144300 | 1585650550 | 39150 | 39150 | 39150 | 39150 | 2 |
| 356 | 20240926 | 144200 | 1585572250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 357 | 20240926 | 144100 | 1585572250 | 39150 | 39150 | 39150 | 39150 | 8 |
| 358 | 20240926 | 144000 | 1585259050 | 39150 | 39200 | 39200 | 39150 | 162 |
| 359 | 20240926 | 143900 | 1578915250 | 39200 | 39200 | 39200 | 39200 | 7 |
| 360 | 20240926 | 143800 | 1578640850 | 39200 | 39200 | 39200 | 39200 | 253 |
| 361 | 20240926 | 143700 | 1568723250 | 39200 | 39200 | 39200 | 39200 | 1 |
| 362 | 20240926 | 143600 | 1568684050 | 39200 | 39150 | 39200 | 39150 | 93 |
| 363 | 20240926 | 143500 | 1565042850 | 39150 | 39150 | 39150 | 39150 | 12 |
| 364 | 20240926 | 143400 | 1564573050 | 39150 | 39150 | 39150 | 39150 | 5 |
| 365 | 20240926 | 143300 | 1564377300 | 39150 | 39150 | 39150 | 39150 | 34 |
| 366 | 20240926 | 143200 | 1563046200 | 39100 | 39100 | 39100 | 39100 | 1 |
| 367 | 20240926 | 143100 | 1563007100 | 39100 | 39100 | 39100 | 39100 | 1 |
| 368 | 20240926 | 143000 | 1562968000 | 39100 | 39100 | 39100 | 39100 | 10 |
| 369 | 20240926 | 142900 | 1562577000 | 39100 | 39100 | 39100 | 39100 | 34 |
| 370 | 20240926 | 142800 | 1561247600 | 39150 | 39150 | 39150 | 39150 | 27 |
| 371 | 20240926 | 142700 | 1560190550 | 39100 | 39050 | 39100 | 39050 | 22 |
| 372 | 20240926 | 142600 | 1559330900 | 39050 | 39100 | 39100 | 39050 | 58 |
| 373 | 20240926 | 142500 | 1557065750 | 39100 | 39100 | 39100 | 39100 | 20 |
| 374 | 20240926 | 142400 | 1556283750 | 39150 | 39200 | 39200 | 39150 | 4 |
| 375 | 20240926 | 142300 | 1556127000 | 39250 | 39200 | 39250 | 39200 | 165 |
| 376 | 20240926 | 142200 | 1549653300 | 39200 | 39100 | 39200 | 39100 | 322 |
| 377 | 20240926 | 142100 | 1537034450 | 39150 | 39150 | 39150 | 39150 | 0 |
| 378 | 20240926 | 142000 | 1537034450 | 39150 | 39150 | 39150 | 39150 | 3 |
| 379 | 20240926 | 141900 | 1536917000 | 39150 | 39150 | 39150 | 39150 | 5 |
| 380 | 20240926 | 141800 | 1536721250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 381 | 20240926 | 141700 | 1536721250 | 39100 | 39100 | 39100 | 39100 | 9 |
| 382 | 20240926 | 141600 | 1536369350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 383 | 20240926 | 141500 | 1536369350 | 39150 | 39150 | 39150 | 39150 | 20 |
| 384 | 20240926 | 141400 | 1535586350 | 39050 | 39050 | 39050 | 39050 | 25 |
| 385 | 20240926 | 141300 | 1534610100 | 39050 | 39050 | 39050 | 39050 | 20 |
| 386 | 20240926 | 141200 | 1533829100 | 39050 | 39050 | 39050 | 39050 | 1 |
| 387 | 20240926 | 141100 | 1533790050 | 39050 | 39050 | 39050 | 39050 | 88 |
| 388 | 20240926 | 141000 | 1530353650 | 39050 | 39100 | 39100 | 39050 | 112 |
| 389 | 20240926 | 140900 | 1525974650 | 39100 | 39100 | 39100 | 39100 | 0 |
| 390 | 20240926 | 140800 | 1525974650 | 39100 | 39100 | 39100 | 39100 | 13 |
| 391 | 20240926 | 140700 | 1525466350 | 39100 | 39100 | 39200 | 39100 | 48 |
| 392 | 20240926 | 140600 | 1523589350 | 39100 | 39100 | 39100 | 39100 | 1 |
| 393 | 20240926 | 140500 | 1523550250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 394 | 20240926 | 140400 | 1523550250 | 39250 | 39250 | 39250 | 39250 | 20 |
| 395 | 20240926 | 140300 | 1522765250 | 39250 | 39250 | 39250 | 39250 | 0 |
| 396 | 20240926 | 140200 | 1522765250 | 39250 | 39250 | 39250 | 39250 | 1 |
| 397 | 20240926 | 140100 | 1522726000 | 39100 | 39150 | 39150 | 39100 | 474 |
| 398 | 20240926 | 140000 | 1504187150 | 39150 | 39200 | 39200 | 39150 | 125 |
| 399 | 20240926 | 135900 | 1499293000 | 39200 | 39200 | 39200 | 39200 | 56 |
| 400 | 20240926 | 135800 | 1497097800 | 39200 | 39250 | 39250 | 39200 | 13 |
| 401 | 20240926 | 135700 | 1496587700 | 39200 | 39200 | 39200 | 39200 | 12 |
| 402 | 20240926 | 135600 | 1496117300 | 39200 | 39200 | 39200 | 39200 | 2 |
| 403 | 20240926 | 135500 | 1496038900 | 39200 | 39200 | 39200 | 39200 | 206 |
| 404 | 20240926 | 135400 | 1487963700 | 39200 | 39250 | 39250 | 39200 | 102 |
| 405 | 20240926 | 135300 | 1483960250 | 39250 | 39250 | 39250 | 39250 | 164 |
| 406 | 20240926 | 135200 | 1477523250 | 39250 | 39250 | 39250 | 39250 | 10 |
| 407 | 20240926 | 135100 | 1477130750 | 39250 | 39250 | 39250 | 39250 | 16 |
| 408 | 20240926 | 135000 | 1476502750 | 39300 | 39300 | 39300 | 39300 | 8 |
| 409 | 20240926 | 134900 | 1476188350 | 39350 | 39250 | 39350 | 39250 | 1337 |
| 410 | 20240926 | 134800 | 1423579000 | 39300 | 39150 | 39350 | 39150 | 1803 |
| 411 | 20240926 | 134700 | 1352713750 | 39100 | 39200 | 39200 | 39100 | 302 |
| 412 | 20240926 | 134600 | 1340875450 | 39150 | 39100 | 39150 | 39050 | 241 |
| 413 | 20240926 | 134500 | 1331447400 | 39200 | 39100 | 39200 | 39100 | 1232 |
| 414 | 20240926 | 134400 | 1283186850 | 39100 | 39100 | 39100 | 39100 | 120 |
| 415 | 20240926 | 134300 | 1278494850 | 39050 | 39050 | 39050 | 39050 | 50 |
| 416 | 20240926 | 134200 | 1276542350 | 39100 | 39000 | 39100 | 39000 | 1523 |
| 417 | 20240926 | 134100 | 1217125700 | 38900 | 38900 | 38900 | 38900 | 5 |
| 418 | 20240926 | 134000 | 1216931200 | 38900 | 38900 | 38900 | 38900 | 0 |
| 419 | 20240926 | 133900 | 1216931200 | 38900 | 38900 | 38900 | 38900 | 0 |
| 420 | 20240926 | 133800 | 1216931200 | 38900 | 38850 | 38900 | 38850 | 70 |
| 421 | 20240926 | 133700 | 1214209200 | 38900 | 38950 | 38950 | 38900 | 87 |
| 422 | 20240926 | 133600 | 1210821100 | 39000 | 38950 | 39000 | 38950 | 3 |
| 423 | 20240926 | 133500 | 1210704150 | 38950 | 38950 | 38950 | 38950 | 1 |
| 424 | 20240926 | 133400 | 1210665200 | 39000 | 39000 | 39000 | 39000 | 5 |
| 425 | 20240926 | 133300 | 1210470200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 426 | 20240926 | 133200 | 1210470200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 427 | 20240926 | 133100 | 1210470200 | 38950 | 38950 | 38950 | 38950 | 1 |
| 428 | 20240926 | 133000 | 1210431250 | 39000 | 39000 | 39000 | 39000 | 20 |
| 429 | 20240926 | 132900 | 1209651250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 430 | 20240926 | 132800 | 1209651250 | 38900 | 38850 | 38900 | 38850 | 10 |
| 431 | 20240926 | 132700 | 1209262350 | 38850 | 38850 | 38850 | 38850 | 1 |
| 432 | 20240926 | 132600 | 1209223500 | 38850 | 38850 | 38850 | 38850 | 0 |
| 433 | 20240926 | 132500 | 1209223500 | 38850 | 38850 | 38850 | 38850 | 1 |
| 434 | 20240926 | 132400 | 1209184650 | 38800 | 38900 | 38900 | 38800 | 350 |
| 435 | 20240926 | 132300 | 1195599650 | 38900 | 38800 | 38900 | 38800 | 11 |
| 436 | 20240926 | 132200 | 1195172750 | 38900 | 38850 | 38900 | 38850 | 181 |
| 437 | 20240926 | 132100 | 1188139500 | 38900 | 38900 | 38900 | 38900 | 24 |
| 438 | 20240926 | 132000 | 1187205900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 439 | 20240926 | 131900 | 1187205900 | 38950 | 38950 | 38950 | 38950 | 45 |
| 440 | 20240926 | 131800 | 1185453150 | 39000 | 39000 | 39000 | 39000 | 1 |
| 441 | 20240926 | 131700 | 1185414150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 442 | 20240926 | 131600 | 1185414150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 443 | 20240926 | 131500 | 1185414150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 444 | 20240926 | 131400 | 1185414150 | 39000 | 38950 | 39000 | 38950 | 15 |
| 445 | 20240926 | 131300 | 1184829400 | 39000 | 39000 | 39000 | 39000 | 5 |
| 446 | 20240926 | 131200 | 1184634400 | 39000 | 39000 | 39000 | 39000 | 3 |
| 447 | 20240926 | 131100 | 1184517400 | 39000 | 39000 | 39000 | 39000 | 1 |
| 448 | 20240926 | 131000 | 1184478400 | 39000 | 38950 | 39000 | 38950 | 98 |
| 449 | 20240926 | 130900 | 1180660000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 450 | 20240926 | 130800 | 1180660000 | 38900 | 38900 | 38900 | 38900 | 11 |
| 451 | 20240926 | 130700 | 1180232100 | 38900 | 38900 | 38900 | 38900 | 13 |
| 452 | 20240926 | 130600 | 1179726400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 453 | 20240926 | 130500 | 1179726400 | 38950 | 38950 | 38950 | 38950 | 5 |
| 454 | 20240926 | 130400 | 1179531650 | 38950 | 38950 | 38950 | 38950 | 57 |
| 455 | 20240926 | 130300 | 1177311500 | 38950 | 38950 | 38950 | 38950 | 20 |
| 456 | 20240926 | 130200 | 1176532500 | 39000 | 38950 | 39000 | 38950 | 54 |
| 457 | 20240926 | 130100 | 1174429050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 458 | 20240926 | 130000 | 1174429050 | 38950 | 38950 | 38950 | 38950 | 11 |
| 459 | 20240926 | 125900 | 1174000600 | 38950 | 38900 | 38950 | 38900 | 35 |
| 460 | 20240926 | 125800 | 1172637850 | 38850 | 38850 | 38850 | 38850 | 0 |
| 461 | 20240926 | 125700 | 1172637850 | 38850 | 38850 | 38850 | 38850 | 1 |
| 462 | 20240926 | 125600 | 1172599000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 463 | 20240926 | 125500 | 1172599000 | 39000 | 39000 | 39000 | 39000 | 10 |
| 464 | 20240926 | 125400 | 1172209000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 465 | 20240926 | 125300 | 1172209000 | 39000 | 39000 | 39000 | 39000 | 171 |
| 466 | 20240926 | 125200 | 1165540000 | 39000 | 39000 | 39000 | 39000 | 1557 |
| 467 | 20240926 | 125100 | 1104817000 | 39000 | 38900 | 39000 | 38900 | 1078 |
| 468 | 20240926 | 125000 | 1062864750 | 38950 | 38950 | 38950 | 38950 | 32 |
| 469 | 20240926 | 124900 | 1061618350 | 38950 | 38950 | 38950 | 38950 | 1 |
| 470 | 20240926 | 124800 | 1061579400 | 38950 | 38950 | 38950 | 38950 | 71 |
| 471 | 20240926 | 124700 | 1058813950 | 38950 | 38850 | 38950 | 38850 | 151 |
| 472 | 20240926 | 124600 | 1052942650 | 38750 | 38750 | 38750 | 38750 | 2 |
| 473 | 20240926 | 124500 | 1052865150 | 38900 | 38900 | 38900 | 38900 | 1 |
| 474 | 20240926 | 124400 | 1052826250 | 38850 | 38850 | 38850 | 38800 | 372 |
| 475 | 20240926 | 124300 | 1038379800 | 38850 | 38850 | 38850 | 38850 | 0 |
| 476 | 20240926 | 124200 | 1038379800 | 38850 | 38850 | 38850 | 38850 | 1 |
| 477 | 20240926 | 124100 | 1038340950 | 38900 | 38900 | 38900 | 38900 | 5 |
| 478 | 20240926 | 124000 | 1038146450 | 38900 | 38900 | 38900 | 38900 | 51 |
| 479 | 20240926 | 123900 | 1036162550 | 38800 | 38800 | 38800 | 38800 | 34 |
| 480 | 20240926 | 123800 | 1034843350 | 38850 | 38850 | 38850 | 38850 | 1 |
| 481 | 20240926 | 123700 | 1034804500 | 38850 | 38850 | 38850 | 38850 | 83 |
| 482 | 20240926 | 123600 | 1031579950 | 38900 | 38900 | 38900 | 38900 | 1 |
| 483 | 20240926 | 123500 | 1031541050 | 38900 | 38900 | 38900 | 38900 | 0 |
| 484 | 20240926 | 123400 | 1031541050 | 38900 | 38900 | 38900 | 38900 | 0 |
| 485 | 20240926 | 123300 | 1031541050 | 38900 | 38900 | 38900 | 38900 | 4 |
| 486 | 20240926 | 123200 | 1031385450 | 38900 | 38900 | 38900 | 38900 | 0 |
| 487 | 20240926 | 123100 | 1031385450 | 38900 | 38900 | 38900 | 38900 | 0 |
| 488 | 20240926 | 123000 | 1031385450 | 38900 | 38900 | 38900 | 38900 | 0 |
| 489 | 20240926 | 122900 | 1031385450 | 38900 | 38900 | 38900 | 38900 | 0 |
| 490 | 20240926 | 122800 | 1031385450 | 38900 | 38900 | 38900 | 38900 | 0 |
| 491 | 20240926 | 122700 | 1031385450 | 38900 | 38900 | 38900 | 38900 | 1 |
| 492 | 20240926 | 122600 | 1031346550 | 38900 | 38900 | 39000 | 38900 | 2051 |
| 493 | 20240926 | 122500 | 951458200 | 38900 | 38950 | 38950 | 38900 | 33 |
| 494 | 20240926 | 122400 | 950174100 | 39000 | 39000 | 39000 | 39000 | 70 |
| 495 | 20240926 | 122300 | 947444100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 496 | 20240926 | 122200 | 947444100 | 39000 | 39050 | 39050 | 39000 | 100 |
| 497 | 20240926 | 122100 | 943541850 | 39100 | 39100 | 39100 | 39100 | 45 |
| 498 | 20240926 | 122000 | 941782350 | 39100 | 39100 | 39100 | 39100 | 98 |
| 499 | 20240926 | 121900 | 937950550 | 39100 | 39000 | 39100 | 39000 | 1593 |
| 500 | 20240926 | 121800 | 875802700 | 39000 | 39000 | 39000 | 39000 | 2 |
| 501 | 20240926 | 121700 | 875724700 | 39000 | 39000 | 39000 | 39000 | 2 |
| 502 | 20240926 | 121600 | 875646700 | 39000 | 39000 | 39000 | 39000 | 1 |
| 503 | 20240926 | 121500 | 875607700 | 38950 | 38950 | 38950 | 38950 | 203 |
| 504 | 20240926 | 121400 | 867700850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 505 | 20240926 | 121300 | 867700850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 506 | 20240926 | 121200 | 867700850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 507 | 20240926 | 121100 | 867700850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 508 | 20240926 | 121000 | 867700850 | 38950 | 38900 | 38950 | 38900 | 57 |
| 509 | 20240926 | 120900 | 865482250 | 38650 | 38900 | 38950 | 38650 | 308 |
| 510 | 20240926 | 120800 | 853529400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 511 | 20240926 | 120700 | 853529400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 512 | 20240926 | 120600 | 853529400 | 38950 | 38950 | 38950 | 38950 | 32 |
| 513 | 20240926 | 120500 | 852283000 | 38950 | 38900 | 38950 | 38900 | 24 |
| 514 | 20240926 | 120400 | 851348250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 515 | 20240926 | 120300 | 851348250 | 38950 | 38900 | 38950 | 38900 | 75 |
| 516 | 20240926 | 120200 | 848430500 | 38900 | 38900 | 38900 | 38850 | 79 |
| 517 | 20240926 | 120100 | 845358050 | 38850 | 38850 | 38850 | 38850 | 0 |
| 518 | 20240926 | 120000 | 845358050 | 38850 | 38850 | 38850 | 38850 | 106 |
| 519 | 20240926 | 115900 | 841239950 | 38850 | 38850 | 38850 | 38850 | 3 |
| 520 | 20240926 | 115800 | 841123400 | 38850 | 38850 | 38850 | 38850 | 81 |
| 521 | 20240926 | 115700 | 837976550 | 38800 | 38800 | 38800 | 38800 | 83 |
| 522 | 20240926 | 115600 | 834756150 | 38850 | 38850 | 38850 | 38850 | 17 |
| 523 | 20240926 | 115500 | 834095700 | 38850 | 38850 | 38850 | 38850 | 5 |
| 524 | 20240926 | 115400 | 833901450 | 38900 | 38900 | 38900 | 38900 | 92 |
| 525 | 20240926 | 115300 | 830322650 | 38900 | 38900 | 38900 | 38900 | 23 |
| 526 | 20240926 | 115200 | 829427950 | 38950 | 38950 | 38950 | 38950 | 2 |
| 527 | 20240926 | 115100 | 829350050 | 39000 | 38900 | 39000 | 38850 | 151 |
| 528 | 20240926 | 115000 | 823483050 | 38900 | 38900 | 38900 | 38850 | 115 |
| 529 | 20240926 | 114900 | 819014550 | 38900 | 38900 | 38900 | 38900 | 30 |
| 530 | 20240926 | 114800 | 817847550 | 38950 | 38950 | 38950 | 38950 | 103 |
| 531 | 20240926 | 114700 | 813835700 | 38950 | 38950 | 38950 | 38950 | 3 |
| 532 | 20240926 | 114600 | 813718850 | 39000 | 39000 | 39050 | 39000 | 229 |
| 533 | 20240926 | 114500 | 804784050 | 39000 | 39000 | 39000 | 39000 | 0 |
| 534 | 20240926 | 114400 | 804784050 | 39000 | 38850 | 39050 | 38800 | 2164 |
| 535 | 20240926 | 114300 | 720495900 | 38900 | 38700 | 38900 | 38700 | 1308 |
| 536 | 20240926 | 114200 | 669740400 | 38750 | 38700 | 38750 | 38700 | 23 |
| 537 | 20240926 | 114100 | 668850200 | 38700 | 38700 | 38750 | 38700 | 18 |
| 538 | 20240926 | 114000 | 668153300 | 38650 | 38600 | 38750 | 38600 | 2010 |
| 539 | 20240926 | 113900 | 590378350 | 38600 | 38600 | 38600 | 38600 | 10 |
| 540 | 20240926 | 113800 | 589992350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 541 | 20240926 | 113700 | 589992350 | 38550 | 38550 | 38550 | 38550 | 10 |
| 542 | 20240926 | 113600 | 589606850 | 38550 | 38600 | 38600 | 38550 | 320 |
| 543 | 20240926 | 113500 | 577269350 | 38600 | 38600 | 38600 | 38600 | 5 |
| 544 | 20240926 | 113400 | 577076350 | 38600 | 38600 | 38600 | 38600 | 5 |
| 545 | 20240926 | 113300 | 576883350 | 38600 | 38600 | 38600 | 38600 | 100 |
| 546 | 20240926 | 113200 | 573023350 | 38600 | 38600 | 38600 | 38600 | 219 |
| 547 | 20240926 | 113100 | 564569950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 548 | 20240926 | 113000 | 564569950 | 38600 | 38650 | 38650 | 38600 | 15 |
| 549 | 20240926 | 112900 | 563990700 | 38600 | 38600 | 38600 | 38600 | 8 |
| 550 | 20240926 | 112800 | 563681900 | 38600 | 38600 | 38600 | 38600 | 8 |
| 551 | 20240926 | 112700 | 563373100 | 38600 | 38650 | 38650 | 38600 | 830 |
| 552 | 20240926 | 112600 | 531334950 | 38650 | 38550 | 38650 | 38550 | 46 |
| 553 | 20240926 | 112500 | 529559450 | 38550 | 38600 | 38600 | 38550 | 3 |
| 554 | 20240926 | 112400 | 529443700 | 38550 | 38600 | 38600 | 38550 | 255 |
| 555 | 20240926 | 112300 | 519605750 | 38600 | 38600 | 38600 | 38600 | 1 |
| 556 | 20240926 | 112200 | 519567150 | 38600 | 38650 | 38650 | 38600 | 64 |
| 557 | 20240926 | 112100 | 517096700 | 38650 | 38650 | 38650 | 38650 | 12 |
| 558 | 20240926 | 112000 | 516632900 | 38650 | 38650 | 38650 | 38650 | 4 |
| 559 | 20240926 | 111900 | 516478300 | 38650 | 38600 | 38650 | 38600 | 2 |
| 560 | 20240926 | 111800 | 516401050 | 38600 | 38600 | 38600 | 38600 | 8 |
| 561 | 20240926 | 111700 | 516092250 | 38600 | 38650 | 38650 | 38600 | 66 |
| 562 | 20240926 | 111600 | 513544500 | 38650 | 38650 | 38650 | 38650 | 2 |
| 563 | 20240926 | 111500 | 513467200 | 38650 | 38650 | 38650 | 38650 | 7 |
| 564 | 20240926 | 111400 | 513196650 | 38650 | 38650 | 38650 | 38650 | 3 |
| 565 | 20240926 | 111300 | 513080700 | 38650 | 38650 | 38650 | 38650 | 4 |
| 566 | 20240926 | 111200 | 512926100 | 38650 | 38650 | 38650 | 38650 | 1 |
| 567 | 20240926 | 111100 | 512887450 | 38650 | 38650 | 38650 | 38650 | 226 |
| 568 | 20240926 | 111000 | 504152550 | 38650 | 38650 | 38650 | 38650 | 2 |
| 569 | 20240926 | 110900 | 504075250 | 38650 | 38650 | 38650 | 38650 | 226 |
| 570 | 20240926 | 110800 | 495340350 | 38650 | 38650 | 38650 | 38650 | 54 |
| 571 | 20240926 | 110700 | 493253250 | 38650 | 38650 | 38650 | 38600 | 14 |
| 572 | 20240926 | 110600 | 492712400 | 38650 | 38650 | 38650 | 38650 | 4 |
| 573 | 20240926 | 110500 | 492557800 | 38650 | 38650 | 38650 | 38650 | 6 |
| 574 | 20240926 | 110400 | 492325900 | 38650 | 38650 | 38650 | 38650 | 2 |
| 575 | 20240926 | 110300 | 492248600 | 38600 | 38650 | 38650 | 38600 | 106 |
| 576 | 20240926 | 110200 | 488156700 | 38600 | 38650 | 38650 | 38600 | 3 |
| 577 | 20240926 | 110100 | 488040850 | 38650 | 38600 | 38650 | 38550 | 107 |
| 578 | 20240926 | 110000 | 483913600 | 38650 | 38650 | 38650 | 38650 | 15 |
| 579 | 20240926 | 105900 | 483333850 | 38650 | 38650 | 38650 | 38650 | 25 |
| 580 | 20240926 | 105800 | 482367600 | 38650 | 38650 | 38650 | 38650 | 14 |
| 581 | 20240926 | 105700 | 481826500 | 38650 | 38650 | 38650 | 38650 | 3 |
| 582 | 20240926 | 105600 | 481710550 | 38600 | 38650 | 38650 | 38600 | 6 |
| 583 | 20240926 | 105500 | 481478700 | 38650 | 38650 | 38650 | 38650 | 5 |
| 584 | 20240926 | 105400 | 481285450 | 38600 | 38550 | 38600 | 38550 | 102 |
| 585 | 20240926 | 105300 | 477353250 | 38600 | 38600 | 38600 | 38600 | 3 |
| 586 | 20240926 | 105200 | 477237450 | 38550 | 38600 | 38600 | 38550 | 71 |
| 587 | 20240926 | 105100 | 474500000 | 38600 | 38650 | 38650 | 38600 | 22 |
| 588 | 20240926 | 105000 | 473650750 | 38650 | 38650 | 38650 | 38650 | 3 |
| 589 | 20240926 | 104900 | 473534800 | 38650 | 38650 | 38650 | 38650 | 1 |
| 590 | 20240926 | 104800 | 473496150 | 38600 | 38650 | 38650 | 38600 | 17 |
| 591 | 20240926 | 104700 | 472839900 | 38600 | 38600 | 38600 | 38600 | 21 |
| 592 | 20240926 | 104600 | 472029300 | 38550 | 38550 | 38550 | 38550 | 31 |
| 593 | 20240926 | 104500 | 470834250 | 38550 | 38550 | 38550 | 38550 | 1 |
| 594 | 20240926 | 104400 | 470795700 | 38600 | 38550 | 38600 | 38550 | 23 |
| 595 | 20240926 | 104300 | 469907950 | 38550 | 38550 | 38550 | 38550 | 3 |
| 596 | 20240926 | 104200 | 469792300 | 38550 | 38600 | 38600 | 38550 | 14 |
| 597 | 20240926 | 104100 | 469252500 | 38650 | 38600 | 38650 | 38600 | 45 |
| 598 | 20240926 | 104000 | 467515350 | 38600 | 38650 | 38650 | 38600 | 3 |
| 599 | 20240926 | 103900 | 467399450 | 38550 | 38650 | 38650 | 38550 | 97 |
| 600 | 20240926 | 103800 | 463659900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 601 | 20240926 | 103700 | 463659900 | 38600 | 38650 | 38650 | 38600 | 14 |
| 602 | 20240926 | 103600 | 463119350 | 38650 | 38550 | 38650 | 38550 | 93 |
| 603 | 20240926 | 103500 | 459533250 | 38550 | 38550 | 38550 | 38550 | 3 |
| 604 | 20240926 | 103400 | 459417600 | 38550 | 38550 | 38550 | 38550 | 1 |
| 605 | 20240926 | 103300 | 459379050 | 38550 | 38550 | 38550 | 38550 | 5 |
| 606 | 20240926 | 103200 | 459186300 | 38550 | 38550 | 38550 | 38550 | 4 |
| 607 | 20240926 | 103100 | 459032100 | 38550 | 38550 | 38550 | 38500 | 58 |
| 608 | 20240926 | 103000 | 456798700 | 38550 | 38550 | 38550 | 38550 | 6 |
| 609 | 20240926 | 102900 | 456567400 | 38550 | 38550 | 38550 | 38550 | 22 |
| 610 | 20240926 | 102800 | 455719300 | 38500 | 38550 | 38550 | 38500 | 52 |
| 611 | 20240926 | 102700 | 453717150 | 38550 | 38650 | 38700 | 38550 | 292 |
| 612 | 20240926 | 102600 | 442453400 | 38700 | 38650 | 38700 | 38650 | 4 |
| 613 | 20240926 | 102500 | 442298650 | 38700 | 38700 | 38700 | 38650 | 16 |
| 614 | 20240926 | 102400 | 441680100 | 38700 | 38700 | 38700 | 38650 | 16 |
| 615 | 20240926 | 102300 | 441060950 | 38700 | 38700 | 38700 | 38650 | 601 |
| 616 | 20240926 | 102200 | 417825000 | 38750 | 38750 | 38750 | 38750 | 103 |
| 617 | 20240926 | 102100 | 413833750 | 38750 | 38750 | 38750 | 38700 | 432 |
| 618 | 20240926 | 102000 | 397094750 | 38750 | 38750 | 38800 | 38750 | 353 |
| 619 | 20240926 | 101900 | 383415650 | 38750 | 38600 | 38750 | 38600 | 1358 |
| 620 | 20240926 | 101800 | 330941600 | 38550 | 38600 | 38600 | 38550 | 13 |
| 621 | 20240926 | 101700 | 330440350 | 38600 | 38600 | 38600 | 38600 | 7 |
| 622 | 20240926 | 101600 | 330170150 | 38600 | 38550 | 38600 | 38550 | 3 |
| 623 | 20240926 | 101500 | 330054400 | 38550 | 38550 | 38550 | 38550 | 269 |
| 624 | 20240926 | 101400 | 319684450 | 38550 | 38550 | 38550 | 38550 | 1 |
| 625 | 20240926 | 101300 | 319645900 | 38500 | 38500 | 38500 | 38500 | 77 |
| 626 | 20240926 | 101200 | 316681400 | 38500 | 38500 | 38500 | 38500 | 3 |
| 627 | 20240926 | 101100 | 316565900 | 38500 | 38500 | 38500 | 38500 | 3 |
| 628 | 20240926 | 101000 | 316450400 | 38500 | 38500 | 38500 | 38500 | 11 |
| 629 | 20240926 | 100900 | 316026900 | 38500 | 38500 | 38500 | 38450 | 74 |
| 630 | 20240926 | 100800 | 313181400 | 38500 | 38500 | 38550 | 38500 | 84 |
| 631 | 20240926 | 100700 | 309947050 | 38500 | 38550 | 38550 | 38500 | 25 |
| 632 | 20240926 | 100600 | 308984500 | 38550 | 38550 | 38550 | 38550 | 13 |
| 633 | 20240926 | 100500 | 308483350 | 38550 | 38550 | 38550 | 38550 | 19 |
| 634 | 20240926 | 100400 | 307750900 | 38550 | 38550 | 38550 | 38550 | 3 |
| 635 | 20240926 | 100300 | 307635250 | 38550 | 38550 | 38550 | 38550 | 1 |
| 636 | 20240926 | 100200 | 307596700 | 38550 | 38500 | 38550 | 38500 | 25 |
| 637 | 20240926 | 100100 | 306634000 | 38550 | 38500 | 38550 | 38500 | 4 |
| 638 | 20240926 | 100000 | 306479850 | 38500 | 38550 | 38550 | 38450 | 326 |
| 639 | 20240926 | 095900 | 293941050 | 38550 | 38500 | 38550 | 38500 | 53 |
| 640 | 20240926 | 095800 | 291900400 | 38500 | 38550 | 38550 | 38500 | 55 |
| 641 | 20240926 | 095700 | 289782850 | 38550 | 38600 | 38600 | 38550 | 10 |
| 642 | 20240926 | 095600 | 289397200 | 38600 | 38600 | 38600 | 38600 | 6 |
| 643 | 20240926 | 095500 | 289165600 | 38600 | 38550 | 38600 | 38550 | 11 |
| 644 | 20240926 | 095400 | 288741150 | 38550 | 38550 | 38600 | 38550 | 162 |
| 645 | 20240926 | 095300 | 282495900 | 38550 | 38550 | 38550 | 38550 | 5 |
| 646 | 20240926 | 095200 | 282303150 | 38500 | 38500 | 38500 | 38500 | 109 |
| 647 | 20240926 | 095100 | 278106650 | 38500 | 38450 | 38500 | 38450 | 77 |
| 648 | 20240926 | 095000 | 275145600 | 38500 | 38500 | 38500 | 38500 | 3 |
| 649 | 20240926 | 094900 | 275030100 | 38450 | 38550 | 38550 | 38450 | 16 |
| 650 | 20240926 | 094800 | 274414100 | 38450 | 38500 | 38550 | 38450 | 160 |
| 651 | 20240926 | 094700 | 268259250 | 38550 | 38550 | 38550 | 38550 | 2 |
| 652 | 20240926 | 094600 | 268182150 | 38500 | 38500 | 38500 | 38500 | 51 |
| 653 | 20240926 | 094500 | 266218650 | 38500 | 38500 | 38500 | 38500 | 8 |
| 654 | 20240926 | 094400 | 265910650 | 38500 | 38500 | 38500 | 38500 | 3 |
| 655 | 20240926 | 094300 | 265795150 | 38500 | 38500 | 38500 | 38500 | 184 |
| 656 | 20240926 | 094200 | 258711150 | 38500 | 38500 | 38500 | 38500 | 5 |
| 657 | 20240926 | 094100 | 258518650 | 38450 | 38500 | 38500 | 38450 | 412 |
| 658 | 20240926 | 094000 | 242656750 | 38500 | 38500 | 38500 | 38450 | 6 |
| 659 | 20240926 | 093900 | 242425800 | 38500 | 38500 | 38500 | 38400 | 212 |
| 660 | 20240926 | 093800 | 234274650 | 38500 | 38550 | 38550 | 38500 | 12 |
| 661 | 20240926 | 093700 | 233812550 | 38500 | 38550 | 38550 | 38500 | 129 |
| 662 | 20240926 | 093600 | 228845800 | 38550 | 38550 | 38550 | 38550 | 24 |
| 663 | 20240926 | 093500 | 227920600 | 38600 | 38650 | 38650 | 38550 | 38 |
| 664 | 20240926 | 093400 | 226455150 | 38650 | 38650 | 38650 | 38600 | 105 |
| 665 | 20240926 | 093300 | 222401900 | 38650 | 38600 | 38650 | 38600 | 167 |
| 666 | 20240926 | 093200 | 215955100 | 38600 | 38550 | 38600 | 38550 | 78 |
| 667 | 20240926 | 093100 | 212944450 | 38550 | 38550 | 38550 | 38550 | 301 |
| 668 | 20240926 | 093000 | 201340900 | 38550 | 38500 | 38550 | 38500 | 150 |
| 669 | 20240926 | 092900 | 195565500 | 38550 | 38550 | 38550 | 38550 | 11 |
| 670 | 20240926 | 092800 | 195141450 | 38550 | 38550 | 38550 | 38500 | 148 |
| 671 | 20240926 | 092700 | 189436100 | 38550 | 38500 | 38550 | 38500 | 176 |
| 672 | 20240926 | 092600 | 182659700 | 38500 | 38500 | 38500 | 38500 | 30 |
| 673 | 20240926 | 092500 | 181504700 | 38450 | 38400 | 38500 | 38400 | 7 |
| 674 | 20240926 | 092400 | 181235650 | 38400 | 38500 | 38500 | 38400 | 4 |
| 675 | 20240926 | 092300 | 181081750 | 38400 | 38500 | 38500 | 38400 | 113 |
| 676 | 20240926 | 092200 | 176742350 | 38400 | 38450 | 38500 | 38400 | 178 |
| 677 | 20240926 | 092100 | 169903350 | 38550 | 38550 | 38550 | 38500 | 54 |
| 678 | 20240926 | 092000 | 167824250 | 38550 | 38500 | 38550 | 38500 | 103 |
| 679 | 20240926 | 091900 | 163858700 | 38500 | 38550 | 38550 | 38500 | 33 |
| 680 | 20240926 | 091800 | 162587000 | 38550 | 38550 | 38600 | 38550 | 39 |
| 681 | 20240926 | 091700 | 161082050 | 38550 | 38600 | 38650 | 38550 | 96 |
| 682 | 20240926 | 091600 | 157375700 | 38600 | 38550 | 38600 | 38550 | 34 |
| 683 | 20240926 | 091500 | 156064100 | 38550 | 38600 | 38600 | 38500 | 110 |
| 684 | 20240926 | 091400 | 151818300 | 38650 | 38600 | 38650 | 38550 | 351 |
| 685 | 20240926 | 091300 | 138269600 | 38650 | 38550 | 38650 | 38550 | 188 |
| 686 | 20240926 | 091200 | 131013100 | 38600 | 38600 | 38600 | 38600 | 12 |
| 687 | 20240926 | 091100 | 130549900 | 38600 | 38550 | 38600 | 38550 | 28 |
| 688 | 20240926 | 091000 | 129470150 | 38500 | 38600 | 38650 | 38500 | 189 |
| 689 | 20240926 | 090900 | 122174800 | 38600 | 38650 | 38650 | 38600 | 60 |
| 690 | 20240926 | 090800 | 119856200 | 38650 | 38600 | 38650 | 38550 | 740 |
| 691 | 20240926 | 090700 | 91287650 | 38550 | 38600 | 38650 | 38450 | 261 |
| 692 | 20240926 | 090600 | 81223350 | 38500 | 38700 | 38700 | 38450 | 132 |
| 693 | 20240926 | 090500 | 76130150 | 38650 | 38450 | 38700 | 38450 | 715 |
| 694 | 20240926 | 090400 | 48611000 | 38450 | 38450 | 38500 | 38450 | 192 |
| 695 | 20240926 | 090300 | 41228300 | 38450 | 38350 | 38450 | 38350 | 103 |
| 696 | 20240926 | 090200 | 37274100 | 38350 | 38050 | 38350 | 38000 | 107 |
| 697 | 20240926 | 090100 | 33197800 | 38000 | 38500 | 38500 | 38000 | 27 |
| 698 | 20240926 | 090000 | 32160050 | 38000 | 38000 | 38650 | 38000 | 846 |