35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 195700 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 5949 |
| 3 | 20240927 | 195600 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 4 | 20240927 | 195500 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 5 | 20240927 | 195400 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 6 | 20240927 | 195300 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 7 | 20240927 | 195200 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 8 | 20240927 | 195100 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 9 | 20240927 | 195000 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 10 | 20240927 | 194900 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 11 | 20240927 | 194800 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 12 | 20240927 | 194700 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 13 | 20240927 | 194600 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 14 | 20240927 | 194500 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 15 | 20240927 | 194400 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 16 | 20240927 | 194300 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 17 | 20240927 | 194200 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 18 | 20240927 | 194100 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 19 | 20240927 | 194000 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 20 | 20240927 | 193900 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 21 | 20240927 | 193800 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 22 | 20240927 | 193700 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 23 | 20240927 | 193600 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 24 | 20240927 | 193500 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 25 | 20240927 | 193400 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 26 | 20240927 | 193300 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 27 | 20240927 | 193200 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 28 | 20240927 | 193100 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 29 | 20240927 | 193000 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 30 | 20240927 | 192900 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 31 | 20240927 | 192800 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 32 | 20240927 | 192700 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 5949 |
| 33 | 20240927 | 192600 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 34 | 20240927 | 192500 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 35 | 20240927 | 192400 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 36 | 20240927 | 192300 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 37 | 20240927 | 192200 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 38 | 20240927 | 192100 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 39 | 20240927 | 192000 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 40 | 20240927 | 191900 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 41 | 20240927 | 191800 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 42 | 20240927 | 191700 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 43 | 20240927 | 191600 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 44 | 20240927 | 191500 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 45 | 20240927 | 191400 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 46 | 20240927 | 191300 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 47 | 20240927 | 191200 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 48 | 20240927 | 191100 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 49 | 20240927 | 191000 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 50 | 20240927 | 190900 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 51 | 20240927 | 190800 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 52 | 20240927 | 190700 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 53 | 20240927 | 190600 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 54 | 20240927 | 190500 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 55 | 20240927 | 190400 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 56 | 20240927 | 190300 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 57 | 20240927 | 190200 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 58 | 20240927 | 190100 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 59 | 20240927 | 190000 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 60 | 20240927 | 185900 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 61 | 20240927 | 185800 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 62 | 20240927 | 185700 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 5949 |
| 63 | 20240927 | 185600 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 64 | 20240927 | 185500 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 65 | 20240927 | 185400 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 66 | 20240927 | 185300 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 67 | 20240927 | 185200 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 68 | 20240927 | 185100 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 69 | 20240927 | 185000 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 70 | 20240927 | 184900 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 71 | 20240927 | 184800 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 72 | 20240927 | 184700 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 73 | 20240927 | 184600 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 74 | 20240927 | 184500 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 75 | 20240927 | 184400 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 76 | 20240927 | 184300 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 77 | 20240927 | 184200 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 78 | 20240927 | 184100 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 79 | 20240927 | 184000 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 80 | 20240927 | 183900 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 81 | 20240927 | 183800 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 82 | 20240927 | 183700 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 83 | 20240927 | 183600 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 84 | 20240927 | 183500 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 85 | 20240927 | 183400 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 86 | 20240927 | 183300 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 87 | 20240927 | 183200 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 88 | 20240927 | 183100 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 89 | 20240927 | 183000 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 90 | 20240927 | 182900 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 91 | 20240927 | 182800 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 92 | 20240927 | 182700 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 5949 |
| 93 | 20240927 | 182600 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 94 | 20240927 | 182500 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 95 | 20240927 | 182400 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 96 | 20240927 | 182300 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 97 | 20240927 | 182200 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 98 | 20240927 | 182100 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 99 | 20240927 | 182000 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 100 | 20240927 | 181900 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 101 | 20240927 | 181800 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 102 | 20240927 | 181700 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 103 | 20240927 | 181600 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 104 | 20240927 | 181500 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 105 | 20240927 | 181400 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 106 | 20240927 | 181300 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 107 | 20240927 | 181200 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 108 | 20240927 | 181100 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 109 | 20240927 | 181000 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 110 | 20240927 | 180900 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 111 | 20240927 | 180800 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 112 | 20240927 | 180700 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 113 | 20240927 | 180600 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 114 | 20240927 | 180500 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 115 | 20240927 | 180400 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 116 | 20240927 | 180300 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 117 | 20240927 | 180200 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 118 | 20240927 | 180100 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 119 | 20240927 | 180000 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 120 | 20240927 | 175900 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 121 | 20240927 | 175800 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 122 | 20240927 | 175700 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 5949 |
| 123 | 20240927 | 175600 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 124 | 20240927 | 175500 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 125 | 20240927 | 175400 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 126 | 20240927 | 175300 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 127 | 20240927 | 175200 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 128 | 20240927 | 175100 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 129 | 20240927 | 175000 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 130 | 20240927 | 174900 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 131 | 20240927 | 174800 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 132 | 20240927 | 174700 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 133 | 20240927 | 174600 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 134 | 20240927 | 174500 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 135 | 20240927 | 174400 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 136 | 20240927 | 174300 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 137 | 20240927 | 174200 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 138 | 20240927 | 174100 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 139 | 20240927 | 174000 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 140 | 20240927 | 173900 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 141 | 20240927 | 173800 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 142 | 20240927 | 173700 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 143 | 20240927 | 173600 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 144 | 20240927 | 173500 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 145 | 20240927 | 173400 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 146 | 20240927 | 173300 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 147 | 20240927 | 173200 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 148 | 20240927 | 173100 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 149 | 20240927 | 173000 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 150 | 20240927 | 172900 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 151 | 20240927 | 172800 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 152 | 20240927 | 172700 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 5949 |
| 153 | 20240927 | 172600 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 154 | 20240927 | 172500 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 155 | 20240927 | 172400 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 156 | 20240927 | 172300 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 157 | 20240927 | 172200 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 158 | 20240927 | 172100 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 159 | 20240927 | 172000 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 160 | 20240927 | 171900 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 161 | 20240927 | 171800 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 162 | 20240927 | 171700 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 163 | 20240927 | 171600 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 164 | 20240927 | 171500 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 165 | 20240927 | 171400 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 166 | 20240927 | 171300 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 167 | 20240927 | 171200 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 168 | 20240927 | 171100 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 169 | 20240927 | 171000 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 170 | 20240927 | 170900 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 171 | 20240927 | 170800 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 172 | 20240927 | 170700 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 173 | 20240927 | 170600 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 174 | 20240927 | 170500 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 175 | 20240927 | 170400 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 176 | 20240927 | 170300 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 177 | 20240927 | 170200 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 178 | 20240927 | 170100 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 179 | 20240927 | 170000 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 180 | 20240927 | 165900 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 181 | 20240927 | 165800 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 182 | 20240927 | 165700 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 5949 |
| 183 | 20240927 | 165600 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 184 | 20240927 | 165500 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 185 | 20240927 | 165400 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 186 | 20240927 | 165300 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 187 | 20240927 | 165200 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 188 | 20240927 | 165100 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 189 | 20240927 | 165000 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 190 | 20240927 | 164900 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 191 | 20240927 | 164800 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 192 | 20240927 | 164700 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 193 | 20240927 | 164600 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 194 | 20240927 | 164500 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 195 | 20240927 | 164400 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 196 | 20240927 | 164300 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 197 | 20240927 | 164200 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 198 | 20240927 | 164100 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 199 | 20240927 | 164000 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 200 | 20240927 | 163900 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 201 | 20240927 | 163800 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 202 | 20240927 | 163700 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 203 | 20240927 | 163600 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 204 | 20240927 | 163500 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 205 | 20240927 | 163400 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 206 | 20240927 | 163300 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 207 | 20240927 | 163200 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 208 | 20240927 | 163100 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 209 | 20240927 | 163000 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 210 | 20240927 | 162900 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 211 | 20240927 | 162800 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 212 | 20240927 | 162700 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 5949 |
| 213 | 20240927 | 162600 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 214 | 20240927 | 162500 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 215 | 20240927 | 162400 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 216 | 20240927 | 162300 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 217 | 20240927 | 162200 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 218 | 20240927 | 162100 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 219 | 20240927 | 162000 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 220 | 20240927 | 161900 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 221 | 20240927 | 161800 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 222 | 20240927 | 161700 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 223 | 20240927 | 161600 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 224 | 20240927 | 161500 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 225 | 20240927 | 161400 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 226 | 20240927 | 161300 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 227 | 20240927 | 161200 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 228 | 20240927 | 161100 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 229 | 20240927 | 161000 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 230 | 20240927 | 160900 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 231 | 20240927 | 160800 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 232 | 20240927 | 160700 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 233 | 20240927 | 160600 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 234 | 20240927 | 160500 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 235 | 20240927 | 160400 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 236 | 20240927 | 160300 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 237 | 20240927 | 160200 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 238 | 20240927 | 160100 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 239 | 20240927 | 160000 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 240 | 20240927 | 155900 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 241 | 20240927 | 155800 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 242 | 20240927 | 155700 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 5949 |
| 243 | 20240927 | 155600 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 244 | 20240927 | 155500 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 245 | 20240927 | 155400 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 246 | 20240927 | 155300 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 247 | 20240927 | 155200 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 248 | 20240927 | 155100 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 249 | 20240927 | 155000 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 250 | 20240927 | 154900 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 251 | 20240927 | 154800 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 252 | 20240927 | 154700 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 253 | 20240927 | 154600 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 254 | 20240927 | 154500 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 255 | 20240927 | 154400 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 256 | 20240927 | 154300 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 257 | 20240927 | 154200 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 258 | 20240927 | 154100 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 259 | 20240927 | 154000 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 260 | 20240927 | 153900 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 261 | 20240927 | 153800 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 262 | 20240927 | 153700 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 263 | 20240927 | 153600 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 264 | 20240927 | 153500 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 265 | 20240927 | 153400 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 266 | 20240927 | 153300 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 267 | 20240927 | 153200 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 268 | 20240927 | 153100 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 269 | 20240927 | 153000 | 6204068900 | 38600 | 38600 | 38600 | 38600 | 5949 |
| 270 | 20240927 | 152900 | 5974437500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 271 | 20240927 | 152800 | 5974437500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 272 | 20240927 | 152700 | 5974437500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 273 | 20240927 | 152600 | 5974437500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 274 | 20240927 | 152500 | 5974437500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 275 | 20240927 | 152400 | 5974437500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 276 | 20240927 | 152300 | 5974437500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 277 | 20240927 | 152200 | 5974437500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 278 | 20240927 | 152100 | 5974437500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 279 | 20240927 | 152000 | 5974437500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 280 | 20240927 | 151900 | 5974437500 | 38700 | 38750 | 38800 | 38700 | 659 |
| 281 | 20240927 | 151800 | 5948916850 | 38750 | 38750 | 38800 | 38750 | 1344 |
| 282 | 20240927 | 151700 | 5896808350 | 38800 | 38750 | 38800 | 38750 | 274 |
| 283 | 20240927 | 151600 | 5886190350 | 38750 | 38800 | 38800 | 38700 | 1318 |
| 284 | 20240927 | 151500 | 5835086450 | 38800 | 38750 | 38800 | 38750 | 14 |
| 285 | 20240927 | 151400 | 5834543450 | 38800 | 38750 | 38800 | 38750 | 72 |
| 286 | 20240927 | 151300 | 5831753150 | 38800 | 38700 | 38800 | 38700 | 759 |
| 287 | 20240927 | 151200 | 5802339850 | 38750 | 38800 | 38800 | 38700 | 663 |
| 288 | 20240927 | 151100 | 5776653700 | 38750 | 38750 | 38800 | 38750 | 4 |
| 289 | 20240927 | 151000 | 5776498600 | 38750 | 38750 | 38800 | 38750 | 215 |
| 290 | 20240927 | 150900 | 5768158550 | 38750 | 38800 | 38800 | 38750 | 120 |
| 291 | 20240927 | 150800 | 5763507500 | 38750 | 38850 | 38850 | 38750 | 1334 |
| 292 | 20240927 | 150700 | 5711740250 | 38850 | 38850 | 38850 | 38850 | 18 |
| 293 | 20240927 | 150600 | 5711040950 | 38850 | 38850 | 38850 | 38800 | 228 |
| 294 | 20240927 | 150500 | 5702183300 | 38850 | 38850 | 38850 | 38800 | 1798 |
| 295 | 20240927 | 150400 | 5632340500 | 38800 | 38850 | 38850 | 38800 | 90 |
| 296 | 20240927 | 150300 | 5628847350 | 38800 | 38850 | 38850 | 38800 | 30 |
| 297 | 20240927 | 150200 | 5627682350 | 38850 | 38850 | 38850 | 38800 | 128 |
| 298 | 20240927 | 150100 | 5622712950 | 38800 | 38850 | 38850 | 38800 | 119 |
| 299 | 20240927 | 150000 | 5618090600 | 38850 | 38800 | 38850 | 38800 | 115 |
| 300 | 20240927 | 145900 | 5613623200 | 38800 | 38850 | 38850 | 38800 | 39 |
| 301 | 20240927 | 145800 | 5612108150 | 38800 | 38800 | 38800 | 38750 | 833 |
| 302 | 20240927 | 145700 | 5579798000 | 38750 | 38750 | 38800 | 38750 | 30 |
| 303 | 20240927 | 145600 | 5578634600 | 38800 | 38750 | 38800 | 38700 | 1892 |
| 304 | 20240927 | 145500 | 5505345750 | 38700 | 38750 | 38750 | 38700 | 414 |
| 305 | 20240927 | 145400 | 5489309250 | 38750 | 38750 | 38800 | 38750 | 441 |
| 306 | 20240927 | 145300 | 5472217200 | 38800 | 38750 | 38800 | 38750 | 1175 |
| 307 | 20240927 | 145200 | 5426679750 | 38750 | 38800 | 38800 | 38750 | 249 |
| 308 | 20240927 | 145100 | 5417029100 | 38750 | 38800 | 38800 | 38750 | 364 |
| 309 | 20240927 | 145000 | 5402909250 | 38800 | 38750 | 38800 | 38750 | 186 |
| 310 | 20240927 | 144900 | 5395699400 | 38800 | 38800 | 38800 | 38750 | 97 |
| 311 | 20240927 | 144800 | 5391935850 | 38800 | 38750 | 38800 | 38750 | 287 |
| 312 | 20240927 | 144700 | 5380813500 | 38750 | 38750 | 38800 | 38750 | 188 |
| 313 | 20240927 | 144600 | 5373521700 | 38750 | 38750 | 38800 | 38750 | 229 |
| 314 | 20240927 | 144500 | 5364644250 | 38800 | 38750 | 38800 | 38750 | 23 |
| 315 | 20240927 | 144400 | 5363752150 | 38800 | 38800 | 38850 | 38800 | 977 |
| 316 | 20240927 | 144300 | 5325841400 | 38800 | 38800 | 38850 | 38800 | 170 |
| 317 | 20240927 | 144200 | 5319239500 | 38850 | 38850 | 38850 | 38800 | 1079 |
| 318 | 20240927 | 144100 | 5277365850 | 38800 | 38850 | 38850 | 38800 | 229 |
| 319 | 20240927 | 144000 | 5268477300 | 38850 | 38800 | 38850 | 38800 | 65 |
| 320 | 20240927 | 143900 | 5265952750 | 38850 | 38850 | 38850 | 38800 | 100 |
| 321 | 20240927 | 143800 | 5262068700 | 38800 | 38850 | 38850 | 38800 | 198 |
| 322 | 20240927 | 143700 | 5254383650 | 38850 | 38850 | 38850 | 38800 | 72 |
| 323 | 20240927 | 143600 | 5251586950 | 38850 | 38850 | 38850 | 38800 | 85 |
| 324 | 20240927 | 143500 | 5248285450 | 38850 | 38800 | 38850 | 38800 | 148 |
| 325 | 20240927 | 143400 | 5242539900 | 38800 | 38850 | 38850 | 38800 | 65 |
| 326 | 20240927 | 143300 | 5240014750 | 38850 | 38850 | 38850 | 38800 | 76 |
| 327 | 20240927 | 143200 | 5237062400 | 38800 | 38800 | 38850 | 38800 | 376 |
| 328 | 20240927 | 143100 | 5222470400 | 38850 | 38800 | 38850 | 38800 | 602 |
| 329 | 20240927 | 143000 | 5199110100 | 38850 | 38800 | 38850 | 38800 | 99 |
| 330 | 20240927 | 142900 | 5195264250 | 38850 | 38800 | 38850 | 38800 | 207 |
| 331 | 20240927 | 142800 | 5187227600 | 38850 | 38850 | 38900 | 38850 | 233 |
| 332 | 20240927 | 142700 | 5178174700 | 38850 | 38900 | 38900 | 38850 | 375 |
| 333 | 20240927 | 142600 | 5163600100 | 38850 | 38900 | 38900 | 38850 | 244 |
| 334 | 20240927 | 142500 | 5154108800 | 38900 | 39000 | 39050 | 38850 | 1374 |
| 335 | 20240927 | 142400 | 5100611050 | 39050 | 39050 | 39050 | 39050 | 53 |
| 336 | 20240927 | 142300 | 5098541400 | 39050 | 39050 | 39050 | 39000 | 175 |
| 337 | 20240927 | 142200 | 5091708150 | 39050 | 39050 | 39050 | 39050 | 120 |
| 338 | 20240927 | 142100 | 5087022150 | 39050 | 39050 | 39050 | 39000 | 202 |
| 339 | 20240927 | 142000 | 5079140900 | 39050 | 39050 | 39050 | 39000 | 169 |
| 340 | 20240927 | 141900 | 5072542250 | 39000 | 39050 | 39050 | 39000 | 76 |
| 341 | 20240927 | 141800 | 5069577300 | 39050 | 39050 | 39050 | 39000 | 145 |
| 342 | 20240927 | 141700 | 5063915300 | 39050 | 39000 | 39050 | 39000 | 318 |
| 343 | 20240927 | 141600 | 5051506350 | 39000 | 39000 | 39000 | 38950 | 265 |
| 344 | 20240927 | 141500 | 5041171650 | 39000 | 38950 | 39000 | 38950 | 90 |
| 345 | 20240927 | 141400 | 5037662100 | 39000 | 39000 | 39000 | 39000 | 55 |
| 346 | 20240927 | 141300 | 5035517100 | 39000 | 38950 | 39000 | 38950 | 119 |
| 347 | 20240927 | 141200 | 5030878900 | 39000 | 39000 | 39000 | 39000 | 71 |
| 348 | 20240927 | 141100 | 5028109900 | 38950 | 38950 | 39000 | 38950 | 511 |
| 349 | 20240927 | 141000 | 5008203350 | 38950 | 39000 | 39000 | 38900 | 750 |
| 350 | 20240927 | 140900 | 4978991400 | 39000 | 38850 | 39000 | 38850 | 1216 |
| 351 | 20240927 | 140800 | 4931683750 | 38850 | 38800 | 38850 | 38800 | 755 |
| 352 | 20240927 | 140700 | 4902359200 | 38850 | 38850 | 38850 | 38800 | 251 |
| 353 | 20240927 | 140600 | 4892614450 | 38850 | 38850 | 38850 | 38800 | 214 |
| 354 | 20240927 | 140500 | 4884307850 | 38850 | 38800 | 38850 | 38800 | 87 |
| 355 | 20240927 | 140400 | 4880929550 | 38800 | 38850 | 38850 | 38800 | 103 |
| 356 | 20240927 | 140300 | 4876929050 | 38800 | 39000 | 39000 | 38800 | 1875 |
| 357 | 20240927 | 140200 | 4803967800 | 39000 | 38950 | 39000 | 38950 | 62 |
| 358 | 20240927 | 140100 | 4801550650 | 38950 | 39000 | 39000 | 38950 | 143 |
| 359 | 20240927 | 140000 | 4795974900 | 39000 | 39000 | 39000 | 38950 | 51 |
| 360 | 20240927 | 135900 | 4793986350 | 39000 | 39000 | 39000 | 39000 | 64 |
| 361 | 20240927 | 135800 | 4791490350 | 39000 | 39000 | 39000 | 38950 | 377 |
| 362 | 20240927 | 135700 | 4776788050 | 39000 | 39000 | 39000 | 39000 | 284 |
| 363 | 20240927 | 135600 | 4765712050 | 39000 | 38900 | 39000 | 38850 | 946 |
| 364 | 20240927 | 135500 | 4728890150 | 38900 | 39050 | 39050 | 38900 | 765 |
| 365 | 20240927 | 135400 | 4699086800 | 39050 | 39050 | 39050 | 39050 | 97 |
| 366 | 20240927 | 135300 | 4695298950 | 39050 | 39000 | 39050 | 39000 | 268 |
| 367 | 20240927 | 135200 | 4684833950 | 39050 | 39050 | 39050 | 39000 | 119 |
| 368 | 20240927 | 135100 | 4680187150 | 39000 | 39050 | 39050 | 39000 | 395 |
| 369 | 20240927 | 135000 | 4664778950 | 39050 | 39050 | 39050 | 39000 | 111 |
| 370 | 20240927 | 134900 | 4660444650 | 39050 | 39050 | 39050 | 39000 | 122 |
| 371 | 20240927 | 134800 | 4655682050 | 39050 | 39000 | 39050 | 39000 | 742 |
| 372 | 20240927 | 134700 | 4626734650 | 39000 | 39000 | 39000 | 39000 | 63 |
| 373 | 20240927 | 134600 | 4624277650 | 39000 | 39000 | 39000 | 38950 | 87 |
| 374 | 20240927 | 134500 | 4620884950 | 39000 | 38950 | 39000 | 38950 | 75 |
| 375 | 20240927 | 134400 | 4617960350 | 39000 | 39000 | 39000 | 39000 | 94 |
| 376 | 20240927 | 134300 | 4614294350 | 39000 | 39000 | 39000 | 38950 | 154 |
| 377 | 20240927 | 134200 | 4608288650 | 39000 | 39000 | 39000 | 39000 | 63 |
| 378 | 20240927 | 134100 | 4605831650 | 38950 | 38950 | 39000 | 38950 | 205 |
| 379 | 20240927 | 134000 | 4597844300 | 39000 | 38850 | 39000 | 38850 | 1260 |
| 380 | 20240927 | 133900 | 4548794900 | 38900 | 38900 | 38900 | 38900 | 110 |
| 381 | 20240927 | 133800 | 4544515900 | 38900 | 38900 | 38900 | 38850 | 41 |
| 382 | 20240927 | 133700 | 4542921300 | 38900 | 38850 | 38900 | 38850 | 185 |
| 383 | 20240927 | 133600 | 4535725800 | 38850 | 38850 | 38900 | 38850 | 78 |
| 384 | 20240927 | 133500 | 4532694600 | 38900 | 38900 | 38900 | 38850 | 174 |
| 385 | 20240927 | 133400 | 4525929700 | 38900 | 38900 | 38900 | 38900 | 66 |
| 386 | 20240927 | 133300 | 4523362300 | 38900 | 38850 | 38900 | 38850 | 75 |
| 387 | 20240927 | 133200 | 4520445400 | 38900 | 38900 | 38900 | 38900 | 140 |
| 388 | 20240927 | 133100 | 4514999400 | 38850 | 38900 | 38900 | 38850 | 24 |
| 389 | 20240927 | 133000 | 4514066100 | 38900 | 38850 | 38900 | 38850 | 231 |
| 390 | 20240927 | 132900 | 4505085550 | 38850 | 38900 | 38900 | 38850 | 261 |
| 391 | 20240927 | 132800 | 4494943500 | 38900 | 38900 | 38900 | 38850 | 125 |
| 392 | 20240927 | 132700 | 4490081750 | 38900 | 38900 | 38900 | 38900 | 86 |
| 393 | 20240927 | 132600 | 4486736350 | 38850 | 38850 | 38900 | 38850 | 148 |
| 394 | 20240927 | 132500 | 4480982550 | 38850 | 38850 | 38900 | 38850 | 233 |
| 395 | 20240927 | 132400 | 4471926600 | 38900 | 38900 | 38900 | 38900 | 20 |
| 396 | 20240927 | 132300 | 4471148600 | 38900 | 38850 | 38900 | 38850 | 176 |
| 397 | 20240927 | 132200 | 4464304400 | 38900 | 38850 | 38900 | 38850 | 64 |
| 398 | 20240927 | 132100 | 4461815700 | 38800 | 38950 | 38950 | 38800 | 1288 |
| 399 | 20240927 | 132000 | 4411734700 | 38950 | 38900 | 38950 | 38900 | 182 |
| 400 | 20240927 | 131900 | 4404647200 | 38950 | 38950 | 38950 | 38950 | 54 |
| 401 | 20240927 | 131800 | 4402543900 | 38950 | 38950 | 38950 | 38900 | 186 |
| 402 | 20240927 | 131700 | 4395299550 | 38950 | 38950 | 38950 | 38900 | 116 |
| 403 | 20240927 | 131600 | 4390781650 | 38950 | 38950 | 38950 | 38950 | 122 |
| 404 | 20240927 | 131500 | 4386029750 | 38950 | 38900 | 38950 | 38900 | 684 |
| 405 | 20240927 | 131400 | 4359416850 | 38900 | 38900 | 38900 | 38850 | 122 |
| 406 | 20240927 | 131300 | 4354671250 | 38900 | 38900 | 38900 | 38850 | 165 |
| 407 | 20240927 | 131200 | 4348253000 | 38900 | 38900 | 38900 | 38850 | 52 |
| 408 | 20240927 | 131100 | 4346230950 | 38900 | 38900 | 38900 | 38900 | 107 |
| 409 | 20240927 | 131000 | 4342068650 | 38850 | 38900 | 38900 | 38850 | 438 |
| 410 | 20240927 | 130900 | 4325041600 | 38900 | 38900 | 38900 | 38850 | 86 |
| 411 | 20240927 | 130800 | 4321696450 | 38850 | 38850 | 38900 | 38850 | 147 |
| 412 | 20240927 | 130700 | 4315979550 | 38900 | 38900 | 38900 | 38850 | 44 |
| 413 | 20240927 | 130600 | 4314268700 | 38900 | 38900 | 38900 | 38850 | 128 |
| 414 | 20240927 | 130500 | 4309289650 | 38850 | 38900 | 38900 | 38850 | 46 |
| 415 | 20240927 | 130400 | 4307500550 | 38900 | 38900 | 38900 | 38850 | 136 |
| 416 | 20240927 | 130300 | 4302211150 | 38900 | 38900 | 38900 | 38850 | 91 |
| 417 | 20240927 | 130200 | 4298672100 | 38850 | 38850 | 38900 | 38850 | 63 |
| 418 | 20240927 | 130100 | 4296222650 | 38900 | 38850 | 38950 | 38850 | 1296 |
| 419 | 20240927 | 130000 | 4245836300 | 38800 | 38850 | 38850 | 38800 | 15 |
| 420 | 20240927 | 125900 | 4245253850 | 38850 | 38850 | 38850 | 38800 | 121 |
| 421 | 20240927 | 125800 | 4240554750 | 38850 | 38850 | 38900 | 38850 | 418 |
| 422 | 20240927 | 125700 | 4224314600 | 38850 | 38900 | 38950 | 38850 | 790 |
| 423 | 20240927 | 125600 | 4193584000 | 38950 | 38950 | 38950 | 38900 | 83 |
| 424 | 20240927 | 125500 | 4190352300 | 38900 | 38950 | 38950 | 38900 | 176 |
| 425 | 20240927 | 125400 | 4183502900 | 38950 | 38950 | 38950 | 38900 | 99 |
| 426 | 20240927 | 125300 | 4179648300 | 38900 | 38950 | 38950 | 38900 | 54 |
| 427 | 20240927 | 125200 | 4177545300 | 38900 | 38900 | 38950 | 38900 | 166 |
| 428 | 20240927 | 125100 | 4171085600 | 38950 | 38900 | 38950 | 38900 | 72 |
| 429 | 20240927 | 125000 | 4168282150 | 38900 | 38950 | 38950 | 38900 | 133 |
| 430 | 20240927 | 124900 | 4163105100 | 38900 | 39000 | 39000 | 38900 | 513 |
| 431 | 20240927 | 124800 | 4143120450 | 38950 | 38950 | 39000 | 38950 | 182 |
| 432 | 20240927 | 124700 | 4136027150 | 39000 | 38950 | 39000 | 38950 | 55 |
| 433 | 20240927 | 124600 | 4133882700 | 39000 | 38950 | 39000 | 38950 | 175 |
| 434 | 20240927 | 124500 | 4127063350 | 39000 | 39000 | 39000 | 38950 | 174 |
| 435 | 20240927 | 124400 | 4120277650 | 39000 | 39000 | 39000 | 39000 | 97 |
| 436 | 20240927 | 124300 | 4116494650 | 38950 | 39000 | 39000 | 38950 | 29 |
| 437 | 20240927 | 124200 | 4115364100 | 38950 | 39000 | 39050 | 38950 | 905 |
| 438 | 20240927 | 124100 | 4080069750 | 39050 | 39050 | 39050 | 39050 | 11 |
| 439 | 20240927 | 124000 | 4079640200 | 39050 | 39050 | 39050 | 39000 | 92 |
| 440 | 20240927 | 123900 | 4076047850 | 39000 | 39100 | 39100 | 39000 | 1178 |
| 441 | 20240927 | 123800 | 4030008000 | 39150 | 39150 | 39150 | 39100 | 98 |
| 442 | 20240927 | 123700 | 4026171600 | 39150 | 39100 | 39150 | 39100 | 51 |
| 443 | 20240927 | 123600 | 4024175250 | 39100 | 39100 | 39150 | 39100 | 82 |
| 444 | 20240927 | 123500 | 4020968200 | 39150 | 39150 | 39150 | 39100 | 90 |
| 445 | 20240927 | 123400 | 4017444950 | 39150 | 39150 | 39150 | 39150 | 80 |
| 446 | 20240927 | 123300 | 4014312950 | 39150 | 39200 | 39200 | 39150 | 191 |
| 447 | 20240927 | 123200 | 4006830650 | 39150 | 39200 | 39200 | 39150 | 122 |
| 448 | 20240927 | 123100 | 4002052100 | 39200 | 39150 | 39200 | 39150 | 284 |
| 449 | 20240927 | 123000 | 3990930650 | 39200 | 39200 | 39200 | 39150 | 153 |
| 450 | 20240927 | 122900 | 3984935600 | 39200 | 39250 | 39250 | 39200 | 572 |
| 451 | 20240927 | 122800 | 3962510050 | 39200 | 39250 | 39250 | 39200 | 218 |
| 452 | 20240927 | 122700 | 3953960150 | 39250 | 39250 | 39250 | 39200 | 76 |
| 453 | 20240927 | 122600 | 3950977450 | 39250 | 39250 | 39250 | 39250 | 75 |
| 454 | 20240927 | 122500 | 3948033700 | 39200 | 39250 | 39250 | 39200 | 75 |
| 455 | 20240927 | 122400 | 3945090250 | 39250 | 39200 | 39250 | 39200 | 73 |
| 456 | 20240927 | 122300 | 3942225100 | 39200 | 39250 | 39250 | 39200 | 121 |
| 457 | 20240927 | 122200 | 3937479100 | 39250 | 39150 | 39250 | 39150 | 273 |
| 458 | 20240927 | 122100 | 3926777150 | 39150 | 39200 | 39200 | 39150 | 68 |
| 459 | 20240927 | 122000 | 3924111600 | 39150 | 39200 | 39200 | 39150 | 413 |
| 460 | 20240927 | 121900 | 3907922150 | 39250 | 39200 | 39250 | 39200 | 90 |
| 461 | 20240927 | 121800 | 3904391500 | 39200 | 39200 | 39200 | 39150 | 136 |
| 462 | 20240927 | 121700 | 3899060550 | 39200 | 39200 | 39200 | 39150 | 88 |
| 463 | 20240927 | 121600 | 3895611250 | 39150 | 39200 | 39200 | 39150 | 90 |
| 464 | 20240927 | 121500 | 3892083350 | 39150 | 39200 | 39200 | 39150 | 70 |
| 465 | 20240927 | 121400 | 3889339650 | 39200 | 39200 | 39200 | 39200 | 188 |
| 466 | 20240927 | 121300 | 3881970050 | 39150 | 39100 | 39200 | 39100 | 54 |
| 467 | 20240927 | 121200 | 3879855950 | 39150 | 39100 | 39150 | 39100 | 18 |
| 468 | 20240927 | 121100 | 3879151550 | 39150 | 39150 | 39150 | 39150 | 95 |
| 469 | 20240927 | 121000 | 3875432300 | 39100 | 39100 | 39100 | 39100 | 158 |
| 470 | 20240927 | 120900 | 3869254500 | 39150 | 39100 | 39150 | 39100 | 191 |
| 471 | 20240927 | 120800 | 3861776950 | 39100 | 39100 | 39100 | 39100 | 5 |
| 472 | 20240927 | 120700 | 3861581450 | 39150 | 39100 | 39150 | 39100 | 106 |
| 473 | 20240927 | 120600 | 3857431850 | 39100 | 39200 | 39200 | 39100 | 96 |
| 474 | 20240927 | 120500 | 3853672900 | 39150 | 39150 | 39200 | 39150 | 452 |
| 475 | 20240927 | 120400 | 3835974550 | 39200 | 39200 | 39200 | 39200 | 70 |
| 476 | 20240927 | 120300 | 3833230550 | 39150 | 39200 | 39200 | 39150 | 94 |
| 477 | 20240927 | 120200 | 3829546250 | 39200 | 39150 | 39200 | 39150 | 64 |
| 478 | 20240927 | 120100 | 3827037750 | 39150 | 39200 | 39250 | 39150 | 960 |
| 479 | 20240927 | 120000 | 3789405800 | 39250 | 39200 | 39250 | 39200 | 246 |
| 480 | 20240927 | 115900 | 3779755900 | 39200 | 39200 | 39200 | 39150 | 652 |
| 481 | 20240927 | 115800 | 3754198450 | 39150 | 39150 | 39200 | 39150 | 206 |
| 482 | 20240927 | 115700 | 3746131850 | 39150 | 39150 | 39150 | 39100 | 219 |
| 483 | 20240927 | 115600 | 3737558450 | 39100 | 39100 | 39150 | 39100 | 313 |
| 484 | 20240927 | 115500 | 3725312600 | 39100 | 39100 | 39100 | 39050 | 124 |
| 485 | 20240927 | 115400 | 3720464500 | 39100 | 39100 | 39100 | 39100 | 99 |
| 486 | 20240927 | 115300 | 3716593600 | 39050 | 39100 | 39100 | 39050 | 77 |
| 487 | 20240927 | 115200 | 3713583300 | 39100 | 39100 | 39100 | 39050 | 177 |
| 488 | 20240927 | 115100 | 3706662850 | 39100 | 39100 | 39100 | 39100 | 65 |
| 489 | 20240927 | 115000 | 3704121350 | 39100 | 39000 | 39100 | 39000 | 512 |
| 490 | 20240927 | 114900 | 3684125250 | 39000 | 39050 | 39050 | 39000 | 98 |
| 491 | 20240927 | 114800 | 3680298400 | 39000 | 39050 | 39050 | 39000 | 59 |
| 492 | 20240927 | 114700 | 3677994750 | 39050 | 39050 | 39050 | 39000 | 253 |
| 493 | 20240927 | 114600 | 3668118550 | 39000 | 39000 | 39050 | 39000 | 21 |
| 494 | 20240927 | 114500 | 3667299500 | 39000 | 39000 | 39050 | 39000 | 125 |
| 495 | 20240927 | 114400 | 3662419500 | 39000 | 39000 | 39050 | 39000 | 81 |
| 496 | 20240927 | 114300 | 3659260450 | 39050 | 39050 | 39050 | 39050 | 119 |
| 497 | 20240927 | 114200 | 3654613500 | 39000 | 39050 | 39050 | 39000 | 72 |
| 498 | 20240927 | 114100 | 3651802300 | 39050 | 39050 | 39050 | 39050 | 136 |
| 499 | 20240927 | 114000 | 3646491500 | 39000 | 39050 | 39050 | 39000 | 75 |
| 500 | 20240927 | 113900 | 3643563050 | 39050 | 39000 | 39050 | 39000 | 41 |
| 501 | 20240927 | 113800 | 3641962300 | 39050 | 39000 | 39050 | 39000 | 272 |
| 502 | 20240927 | 113700 | 3631350200 | 39050 | 39000 | 39050 | 38950 | 405 |
| 503 | 20240927 | 113600 | 3615555450 | 39000 | 38950 | 39000 | 38950 | 88 |
| 504 | 20240927 | 113500 | 3612123850 | 38950 | 38950 | 39000 | 38950 | 114 |
| 505 | 20240927 | 113400 | 3607680550 | 39000 | 38950 | 39000 | 38950 | 46 |
| 506 | 20240927 | 113300 | 3605887050 | 39000 | 39000 | 39000 | 39000 | 66 |
| 507 | 20240927 | 113200 | 3603313050 | 39000 | 38950 | 39000 | 38950 | 106 |
| 508 | 20240927 | 113100 | 3599182650 | 39000 | 39000 | 39000 | 39000 | 59 |
| 509 | 20240927 | 113000 | 3596881650 | 38950 | 39000 | 39000 | 38950 | 129 |
| 510 | 20240927 | 112900 | 3591852000 | 38950 | 39000 | 39000 | 38950 | 636 |
| 511 | 20240927 | 112800 | 3567049400 | 39050 | 39050 | 39050 | 39000 | 151 |
| 512 | 20240927 | 112700 | 3561155350 | 39050 | 39000 | 39050 | 39000 | 10 |
| 513 | 20240927 | 112600 | 3560765300 | 39050 | 39000 | 39050 | 38950 | 1949 |
| 514 | 20240927 | 112500 | 3484772000 | 39000 | 39000 | 39050 | 39000 | 120 |
| 515 | 20240927 | 112400 | 3480089150 | 39050 | 39050 | 39050 | 39000 | 63 |
| 516 | 20240927 | 112300 | 3477629350 | 39050 | 39100 | 39100 | 39000 | 1035 |
| 517 | 20240927 | 112200 | 3437199700 | 39100 | 39100 | 39100 | 39100 | 7 |
| 518 | 20240927 | 112100 | 3436926000 | 39150 | 39150 | 39150 | 39150 | 91 |
| 519 | 20240927 | 112000 | 3433363350 | 39100 | 39100 | 39150 | 39100 | 505 |
| 520 | 20240927 | 111900 | 3413617800 | 39050 | 39100 | 39100 | 39000 | 810 |
| 521 | 20240927 | 111800 | 3381985300 | 39100 | 39100 | 39100 | 39100 | 67 |
| 522 | 20240927 | 111700 | 3379365600 | 39050 | 39100 | 39100 | 39050 | 230 |
| 523 | 20240927 | 111600 | 3370382250 | 39100 | 39050 | 39100 | 39050 | 105 |
| 524 | 20240927 | 111500 | 3366278950 | 39050 | 39100 | 39100 | 39050 | 40 |
| 525 | 20240927 | 111400 | 3364716500 | 39050 | 39000 | 39050 | 39000 | 263 |
| 526 | 20240927 | 111300 | 3354447150 | 39050 | 39050 | 39050 | 39000 | 44 |
| 527 | 20240927 | 111200 | 3352729950 | 39000 | 38950 | 39000 | 38950 | 570 |
| 528 | 20240927 | 111100 | 3330500450 | 38950 | 38800 | 38950 | 38800 | 1847 |
| 529 | 20240927 | 111000 | 3258670000 | 38850 | 38800 | 38850 | 38800 | 89 |
| 530 | 20240927 | 110900 | 3255214550 | 38850 | 38800 | 38850 | 38800 | 118 |
| 531 | 20240927 | 110800 | 3250633450 | 38800 | 38800 | 38800 | 38750 | 125 |
| 532 | 20240927 | 110700 | 3245783550 | 38750 | 38750 | 38800 | 38750 | 478 |
| 533 | 20240927 | 110600 | 3227251400 | 38800 | 38750 | 38800 | 38750 | 1050 |
| 534 | 20240927 | 110500 | 3186532600 | 38800 | 38900 | 38900 | 38750 | 4248 |
| 535 | 20240927 | 110400 | 3021525000 | 38950 | 38900 | 38950 | 38900 | 93 |
| 536 | 20240927 | 110300 | 3017903000 | 38950 | 38950 | 38950 | 38950 | 20 |
| 537 | 20240927 | 110200 | 3017124000 | 38950 | 38950 | 38950 | 38900 | 55 |
| 538 | 20240927 | 110100 | 3014982050 | 38950 | 39000 | 39000 | 38950 | 57 |
| 539 | 20240927 | 110000 | 3012760150 | 39000 | 38950 | 39000 | 38900 | 201 |
| 540 | 20240927 | 105900 | 3004933900 | 38950 | 39000 | 39000 | 38950 | 306 |
| 541 | 20240927 | 105800 | 2993010450 | 39000 | 39000 | 39000 | 38950 | 39 |
| 542 | 20240927 | 105700 | 2991489800 | 38950 | 38950 | 39050 | 38950 | 1294 |
| 543 | 20240927 | 105600 | 2941013500 | 39000 | 38950 | 39000 | 38900 | 171 |
| 544 | 20240927 | 105500 | 2934353500 | 38950 | 38950 | 38950 | 38900 | 161 |
| 545 | 20240927 | 105400 | 2928082850 | 38950 | 38950 | 38950 | 38900 | 93 |
| 546 | 20240927 | 105300 | 2924460800 | 38950 | 38950 | 38950 | 38900 | 232 |
| 547 | 20240927 | 105200 | 2915431500 | 38950 | 38950 | 38950 | 38900 | 60 |
| 548 | 20240927 | 105100 | 2913094850 | 38950 | 38950 | 38950 | 38950 | 37 |
| 549 | 20240927 | 105000 | 2911653700 | 38950 | 38950 | 38950 | 38900 | 714 |
| 550 | 20240927 | 104900 | 2883843700 | 39000 | 38950 | 39000 | 38950 | 143 |
| 551 | 20240927 | 104800 | 2878267000 | 39000 | 38950 | 39000 | 38950 | 91 |
| 552 | 20240927 | 104700 | 2874718500 | 39000 | 38950 | 39000 | 38950 | 158 |
| 553 | 20240927 | 104600 | 2868559900 | 39000 | 39000 | 39000 | 39000 | 82 |
| 554 | 20240927 | 104500 | 2865361900 | 38950 | 39000 | 39000 | 38950 | 54 |
| 555 | 20240927 | 104400 | 2863256350 | 38950 | 38950 | 39000 | 38950 | 57 |
| 556 | 20240927 | 104300 | 2861033750 | 39000 | 39000 | 39000 | 39000 | 48 |
| 557 | 20240927 | 104200 | 2859161750 | 39000 | 39150 | 39150 | 38950 | 1359 |
| 558 | 20240927 | 104100 | 2806126350 | 39100 | 39050 | 39150 | 39050 | 306 |
| 559 | 20240927 | 104000 | 2794159600 | 39100 | 39100 | 39100 | 39050 | 176 |
| 560 | 20240927 | 103900 | 2787278300 | 39100 | 39100 | 39100 | 39050 | 43 |
| 561 | 20240927 | 103800 | 2785597300 | 39100 | 38950 | 39150 | 38950 | 1353 |
| 562 | 20240927 | 103700 | 2732741550 | 38950 | 39000 | 39000 | 38950 | 888 |
| 563 | 20240927 | 103600 | 2698145100 | 39000 | 39050 | 39050 | 39000 | 321 |
| 564 | 20240927 | 103500 | 2685623350 | 39000 | 39000 | 39050 | 39000 | 577 |
| 565 | 20240927 | 103400 | 2663118600 | 39000 | 38950 | 39000 | 38950 | 21 |
| 566 | 20240927 | 103300 | 2662299900 | 39000 | 39000 | 39000 | 38950 | 82 |
| 567 | 20240927 | 103200 | 2659102000 | 38950 | 39050 | 39050 | 38950 | 717 |
| 568 | 20240927 | 103100 | 2631107700 | 39100 | 39100 | 39100 | 39050 | 95 |
| 569 | 20240927 | 103000 | 2627394000 | 39050 | 39000 | 39100 | 39000 | 356 |
| 570 | 20240927 | 102900 | 2613494750 | 39000 | 39050 | 39050 | 38950 | 529 |
| 571 | 20240927 | 102800 | 2592860100 | 39050 | 39050 | 39050 | 39050 | 141 |
| 572 | 20240927 | 102700 | 2587354050 | 39100 | 39150 | 39150 | 39100 | 390 |
| 573 | 20240927 | 102600 | 2572099300 | 39150 | 39150 | 39150 | 39100 | 163 |
| 574 | 20240927 | 102500 | 2565719450 | 39100 | 39150 | 39150 | 39100 | 26 |
| 575 | 20240927 | 102400 | 2564702200 | 39150 | 39200 | 39200 | 39150 | 418 |
| 576 | 20240927 | 102300 | 2548334650 | 39150 | 39150 | 39150 | 39150 | 3 |
| 577 | 20240927 | 102200 | 2548217200 | 39200 | 39150 | 39200 | 39150 | 134 |
| 578 | 20240927 | 102100 | 2542964950 | 39150 | 39250 | 39250 | 39150 | 399 |
| 579 | 20240927 | 102000 | 2527314200 | 39250 | 39300 | 39300 | 39250 | 603 |
| 580 | 20240927 | 101900 | 2503619450 | 39300 | 39200 | 39350 | 39200 | 822 |
| 581 | 20240927 | 101800 | 2471339000 | 39200 | 39150 | 39200 | 39150 | 77 |
| 582 | 20240927 | 101700 | 2468320700 | 39150 | 39150 | 39200 | 39150 | 172 |
| 583 | 20240927 | 101600 | 2461583100 | 39150 | 39000 | 39150 | 39000 | 1303 |
| 584 | 20240927 | 101500 | 2410637500 | 39050 | 39000 | 39050 | 39000 | 244 |
| 585 | 20240927 | 101400 | 2401119300 | 39000 | 39000 | 39050 | 39000 | 355 |
| 586 | 20240927 | 101300 | 2387271750 | 39050 | 39000 | 39050 | 39000 | 97 |
| 587 | 20240927 | 101200 | 2383486150 | 39050 | 39000 | 39050 | 39000 | 140 |
| 588 | 20240927 | 101100 | 2378022850 | 39000 | 39000 | 39050 | 39000 | 483 |
| 589 | 20240927 | 101000 | 2359184100 | 39000 | 39000 | 39050 | 39000 | 131 |
| 590 | 20240927 | 100900 | 2354070600 | 39050 | 39000 | 39050 | 39000 | 86 |
| 591 | 20240927 | 100800 | 2350712700 | 39000 | 39050 | 39050 | 39000 | 128 |
| 592 | 20240927 | 100700 | 2345720300 | 39000 | 38950 | 39050 | 38950 | 451 |
| 593 | 20240927 | 100600 | 2328128500 | 39000 | 38900 | 39000 | 38900 | 138 |
| 594 | 20240927 | 100500 | 2322753600 | 38950 | 39000 | 39000 | 38900 | 854 |
| 595 | 20240927 | 100400 | 2289498050 | 38950 | 39050 | 39050 | 38950 | 1681 |
| 596 | 20240927 | 100300 | 2223940900 | 39050 | 39000 | 39050 | 39000 | 34 |
| 597 | 20240927 | 100200 | 2222613800 | 39000 | 39050 | 39100 | 39000 | 1396 |
| 598 | 20240927 | 100100 | 2168083200 | 39050 | 39100 | 39100 | 39000 | 930 |
| 599 | 20240927 | 100000 | 2131750700 | 39150 | 39000 | 39150 | 39000 | 1365 |
| 600 | 20240927 | 095900 | 2078413150 | 39000 | 39050 | 39050 | 39000 | 578 |
| 601 | 20240927 | 095800 | 2055846550 | 39100 | 39150 | 39200 | 39050 | 973 |
| 602 | 20240927 | 095700 | 2017760700 | 39150 | 39100 | 39200 | 39100 | 791 |
| 603 | 20240927 | 095600 | 1986814500 | 39050 | 39050 | 39100 | 39050 | 154 |
| 604 | 20240927 | 095500 | 1980798550 | 39050 | 39050 | 39100 | 39050 | 305 |
| 605 | 20240927 | 095400 | 1968884800 | 39100 | 39150 | 39150 | 39050 | 593 |
| 606 | 20240927 | 095300 | 1945704150 | 39100 | 39150 | 39150 | 39100 | 616 |
| 607 | 20240927 | 095200 | 1921588250 | 39200 | 39250 | 39300 | 39200 | 340 |
| 608 | 20240927 | 095100 | 1908256250 | 39250 | 39250 | 39250 | 39250 | 516 |
| 609 | 20240927 | 095000 | 1888003250 | 39250 | 39250 | 39250 | 39200 | 308 |
| 610 | 20240927 | 094900 | 1875920150 | 39250 | 39350 | 39350 | 39200 | 927 |
| 611 | 20240927 | 094800 | 1839538450 | 39350 | 39400 | 39450 | 39350 | 269 |
| 612 | 20240927 | 094700 | 1828936400 | 39400 | 39400 | 39450 | 39400 | 212 |
| 613 | 20240927 | 094600 | 1820581900 | 39400 | 39350 | 39400 | 39350 | 490 |
| 614 | 20240927 | 094500 | 1801289150 | 39300 | 39350 | 39350 | 39300 | 303 |
| 615 | 20240927 | 094400 | 1789368750 | 39350 | 39350 | 39350 | 39350 | 216 |
| 616 | 20240927 | 094300 | 1780869150 | 39350 | 39350 | 39350 | 39300 | 495 |
| 617 | 20240927 | 094200 | 1761398450 | 39350 | 39300 | 39350 | 39300 | 139 |
| 618 | 20240927 | 094100 | 1755935000 | 39300 | 39300 | 39350 | 39300 | 576 |
| 619 | 20240927 | 094000 | 1733282000 | 39350 | 39400 | 39400 | 39300 | 1017 |
| 620 | 20240927 | 093900 | 1693268950 | 39350 | 39400 | 39400 | 39350 | 455 |
| 621 | 20240927 | 093800 | 1675343350 | 39450 | 39450 | 39450 | 39400 | 656 |
| 622 | 20240927 | 093700 | 1649482250 | 39400 | 39600 | 39600 | 39400 | 682 |
| 623 | 20240927 | 093600 | 1622553800 | 39600 | 39650 | 39650 | 39600 | 584 |
| 624 | 20240927 | 093500 | 1599419050 | 39600 | 39650 | 39650 | 39600 | 142 |
| 625 | 20240927 | 093400 | 1593792150 | 39650 | 39650 | 39700 | 39650 | 247 |
| 626 | 20240927 | 093300 | 1583996850 | 39650 | 39700 | 39700 | 39650 | 819 |
| 627 | 20240927 | 093200 | 1551514800 | 39700 | 39650 | 39700 | 39600 | 298 |
| 628 | 20240927 | 093100 | 1539692100 | 39600 | 39600 | 39650 | 39550 | 578 |
| 629 | 20240927 | 093000 | 1516807300 | 39600 | 39650 | 39650 | 39600 | 212 |
| 630 | 20240927 | 092900 | 1508405850 | 39600 | 39600 | 39650 | 39600 | 412 |
| 631 | 20240927 | 092800 | 1492088350 | 39650 | 39750 | 39750 | 39600 | 454 |
| 632 | 20240927 | 092700 | 1474097700 | 39700 | 39800 | 39800 | 39650 | 741 |
| 633 | 20240927 | 092600 | 1444684300 | 39800 | 39800 | 39850 | 39750 | 628 |
| 634 | 20240927 | 092500 | 1419680750 | 39750 | 39700 | 39750 | 39650 | 428 |
| 635 | 20240927 | 092400 | 1402687800 | 39700 | 39900 | 39900 | 39650 | 813 |
| 636 | 20240927 | 092300 | 1370351600 | 39900 | 39850 | 39900 | 39800 | 1075 |
| 637 | 20240927 | 092200 | 1327508200 | 39800 | 39650 | 39850 | 39650 | 1247 |
| 638 | 20240927 | 092100 | 1277987050 | 39650 | 39650 | 39700 | 39600 | 411 |
| 639 | 20240927 | 092000 | 1261691400 | 39600 | 39750 | 39750 | 39600 | 925 |
| 640 | 20240927 | 091900 | 1225002600 | 39800 | 39750 | 39800 | 39750 | 808 |
| 641 | 20240927 | 091800 | 1192848000 | 39750 | 39700 | 39750 | 39700 | 331 |
| 642 | 20240927 | 091700 | 1179702950 | 39700 | 39650 | 39700 | 39650 | 514 |
| 643 | 20240927 | 091600 | 1159307700 | 39650 | 39800 | 39850 | 39650 | 1187 |
| 644 | 20240927 | 091500 | 1112137450 | 39850 | 39900 | 40000 | 39850 | 2098 |
| 645 | 20240927 | 091400 | 1028337250 | 39900 | 39900 | 39900 | 39850 | 385 |
| 646 | 20240927 | 091300 | 1012976000 | 39900 | 39800 | 40000 | 39800 | 4211 |
| 647 | 20240927 | 091200 | 844919450 | 39800 | 39600 | 39850 | 39600 | 1800 |
| 648 | 20240927 | 091100 | 773383100 | 39650 | 39400 | 39650 | 39400 | 3483 |
| 649 | 20240927 | 091000 | 635787550 | 39400 | 39250 | 39400 | 39250 | 917 |
| 650 | 20240927 | 090900 | 599723550 | 39250 | 39200 | 39350 | 39150 | 2640 |
| 651 | 20240927 | 090800 | 496007000 | 39200 | 39050 | 39200 | 39050 | 505 |
| 652 | 20240927 | 090700 | 476254400 | 39050 | 38900 | 39050 | 38850 | 860 |
| 653 | 20240927 | 090600 | 442782050 | 38900 | 38950 | 38950 | 38850 | 1184 |
| 654 | 20240927 | 090500 | 396714300 | 38950 | 39000 | 39050 | 38950 | 630 |
| 655 | 20240927 | 090400 | 372126400 | 39000 | 38850 | 39000 | 38850 | 557 |
| 656 | 20240927 | 090300 | 350452800 | 38850 | 39000 | 39000 | 38850 | 1069 |
| 657 | 20240927 | 090200 | 308801050 | 39000 | 39200 | 39200 | 39000 | 1693 |
| 658 | 20240927 | 090100 | 242510750 | 39200 | 39150 | 39250 | 39050 | 833 |
| 659 | 20240927 | 090000 | 209905500 | 39100 | 39500 | 39500 | 39100 | 5321 |