36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 201100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 8724 |
| 3 | 20240927 | 201000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 4 | 20240927 | 200900 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 5 | 20240927 | 200800 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 6 | 20240927 | 200700 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 7 | 20240927 | 200600 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 8 | 20240927 | 200500 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 9 | 20240927 | 200400 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 10 | 20240927 | 200300 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 11 | 20240927 | 200200 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 12 | 20240927 | 200100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 13 | 20240927 | 200000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 14 | 20240927 | 195900 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 15 | 20240927 | 195800 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 16 | 20240927 | 195700 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 17 | 20240927 | 195600 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 18 | 20240927 | 195500 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 19 | 20240927 | 195400 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 20 | 20240927 | 195300 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 21 | 20240927 | 195200 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 22 | 20240927 | 195100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 23 | 20240927 | 195000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 24 | 20240927 | 194900 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 25 | 20240927 | 194800 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 26 | 20240927 | 194700 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 27 | 20240927 | 194600 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 28 | 20240927 | 194500 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 29 | 20240927 | 194400 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 30 | 20240927 | 194300 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 31 | 20240927 | 194200 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 32 | 20240927 | 194100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 8724 |
| 33 | 20240927 | 194000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 34 | 20240927 | 193900 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 35 | 20240927 | 193800 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 36 | 20240927 | 193700 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 37 | 20240927 | 193600 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 38 | 20240927 | 193500 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 39 | 20240927 | 193400 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 40 | 20240927 | 193300 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 41 | 20240927 | 193200 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 42 | 20240927 | 193100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 43 | 20240927 | 193000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 44 | 20240927 | 192900 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 45 | 20240927 | 192800 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 46 | 20240927 | 192700 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 47 | 20240927 | 192600 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 48 | 20240927 | 192500 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 49 | 20240927 | 192400 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 50 | 20240927 | 192300 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 51 | 20240927 | 192200 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 52 | 20240927 | 192100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 53 | 20240927 | 192000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 54 | 20240927 | 191900 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 55 | 20240927 | 191800 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 56 | 20240927 | 191700 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 57 | 20240927 | 191600 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 58 | 20240927 | 191500 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 59 | 20240927 | 191400 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 60 | 20240927 | 191300 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 61 | 20240927 | 191200 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 62 | 20240927 | 191100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 8724 |
| 63 | 20240927 | 191000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 64 | 20240927 | 190900 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 65 | 20240927 | 190800 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 66 | 20240927 | 190700 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 67 | 20240927 | 190600 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 68 | 20240927 | 190500 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 69 | 20240927 | 190400 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 70 | 20240927 | 190300 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 71 | 20240927 | 190200 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 72 | 20240927 | 190100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 73 | 20240927 | 190000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 74 | 20240927 | 185900 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 75 | 20240927 | 185800 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 76 | 20240927 | 185700 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 77 | 20240927 | 185600 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 78 | 20240927 | 185500 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 79 | 20240927 | 185400 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 80 | 20240927 | 185300 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 81 | 20240927 | 185200 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 82 | 20240927 | 185100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 83 | 20240927 | 185000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 84 | 20240927 | 184900 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 85 | 20240927 | 184800 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 86 | 20240927 | 184700 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 87 | 20240927 | 184600 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 88 | 20240927 | 184500 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 89 | 20240927 | 184400 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 90 | 20240927 | 184300 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 91 | 20240927 | 184200 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 92 | 20240927 | 184100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 8724 |
| 93 | 20240927 | 184000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 94 | 20240927 | 183900 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 95 | 20240927 | 183800 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 96 | 20240927 | 183700 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 97 | 20240927 | 183600 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 98 | 20240927 | 183500 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 99 | 20240927 | 183400 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 100 | 20240927 | 183300 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 101 | 20240927 | 183200 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 102 | 20240927 | 183100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 103 | 20240927 | 183000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 104 | 20240927 | 182900 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 105 | 20240927 | 182800 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 106 | 20240927 | 182700 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 107 | 20240927 | 182600 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 108 | 20240927 | 182500 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 109 | 20240927 | 182400 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 110 | 20240927 | 182300 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 111 | 20240927 | 182200 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 112 | 20240927 | 182100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 113 | 20240927 | 182000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 114 | 20240927 | 181900 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 115 | 20240927 | 181800 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 116 | 20240927 | 181700 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 117 | 20240927 | 181600 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 118 | 20240927 | 181500 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 119 | 20240927 | 181400 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 120 | 20240927 | 181300 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 121 | 20240927 | 181200 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 122 | 20240927 | 181100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 8724 |
| 123 | 20240927 | 181000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 124 | 20240927 | 180900 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 125 | 20240927 | 180800 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 126 | 20240927 | 180700 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 127 | 20240927 | 180600 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 128 | 20240927 | 180500 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 129 | 20240927 | 180400 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 130 | 20240927 | 180300 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 131 | 20240927 | 180200 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 132 | 20240927 | 180100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 133 | 20240927 | 180000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 134 | 20240927 | 175900 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 135 | 20240927 | 175800 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 136 | 20240927 | 175700 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 137 | 20240927 | 175600 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 138 | 20240927 | 175500 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 139 | 20240927 | 175400 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 140 | 20240927 | 175300 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 141 | 20240927 | 175200 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 142 | 20240927 | 175100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 143 | 20240927 | 175000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 144 | 20240927 | 174900 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 145 | 20240927 | 174800 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 146 | 20240927 | 174700 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 147 | 20240927 | 174600 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 148 | 20240927 | 174500 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 149 | 20240927 | 174400 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 150 | 20240927 | 174300 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 151 | 20240927 | 174200 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 152 | 20240927 | 174100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 8724 |
| 153 | 20240927 | 174000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 154 | 20240927 | 173900 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 155 | 20240927 | 173800 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 156 | 20240927 | 173700 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 157 | 20240927 | 173600 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 158 | 20240927 | 173500 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 159 | 20240927 | 173400 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 160 | 20240927 | 173300 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 161 | 20240927 | 173200 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 162 | 20240927 | 173100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 163 | 20240927 | 173000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 164 | 20240927 | 172900 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 165 | 20240927 | 172800 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 166 | 20240927 | 172700 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 167 | 20240927 | 172600 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 168 | 20240927 | 172500 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 169 | 20240927 | 172400 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 170 | 20240927 | 172300 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 171 | 20240927 | 172200 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 172 | 20240927 | 172100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 173 | 20240927 | 172000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 174 | 20240927 | 171900 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 175 | 20240927 | 171800 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 176 | 20240927 | 171700 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 177 | 20240927 | 171600 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 178 | 20240927 | 171500 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 179 | 20240927 | 171400 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 180 | 20240927 | 171300 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 181 | 20240927 | 171200 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 182 | 20240927 | 171100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 8724 |
| 183 | 20240927 | 171000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 184 | 20240927 | 170900 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 185 | 20240927 | 170800 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 186 | 20240927 | 170700 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 187 | 20240927 | 170600 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 188 | 20240927 | 170500 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 189 | 20240927 | 170400 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 190 | 20240927 | 170300 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 191 | 20240927 | 170200 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 192 | 20240927 | 170100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 193 | 20240927 | 170000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 194 | 20240927 | 165900 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 195 | 20240927 | 165800 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 196 | 20240927 | 165700 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 197 | 20240927 | 165600 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 198 | 20240927 | 165500 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 199 | 20240927 | 165400 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 200 | 20240927 | 165300 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 201 | 20240927 | 165200 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 202 | 20240927 | 165100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 203 | 20240927 | 165000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 204 | 20240927 | 164900 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 205 | 20240927 | 164800 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 206 | 20240927 | 164700 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 207 | 20240927 | 164600 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 208 | 20240927 | 164500 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 209 | 20240927 | 164400 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 210 | 20240927 | 164300 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 211 | 20240927 | 164200 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 212 | 20240927 | 164100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 8724 |
| 213 | 20240927 | 164000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 214 | 20240927 | 163900 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 215 | 20240927 | 163800 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 216 | 20240927 | 163700 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 217 | 20240927 | 163600 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 218 | 20240927 | 163500 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 219 | 20240927 | 163400 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 220 | 20240927 | 163300 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 221 | 20240927 | 163200 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 222 | 20240927 | 163100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 223 | 20240927 | 163000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 224 | 20240927 | 162900 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 225 | 20240927 | 162800 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 226 | 20240927 | 162700 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 227 | 20240927 | 162600 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 228 | 20240927 | 162500 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 229 | 20240927 | 162400 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 230 | 20240927 | 162300 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 231 | 20240927 | 162200 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 232 | 20240927 | 162100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 233 | 20240927 | 162000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 234 | 20240927 | 161900 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 235 | 20240927 | 161800 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 236 | 20240927 | 161700 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 237 | 20240927 | 161600 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 238 | 20240927 | 161500 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 239 | 20240927 | 161400 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 240 | 20240927 | 161300 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 241 | 20240927 | 161200 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 242 | 20240927 | 161100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 8724 |
| 243 | 20240927 | 161000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 244 | 20240927 | 160900 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 245 | 20240927 | 160800 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 246 | 20240927 | 160700 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 247 | 20240927 | 160600 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 248 | 20240927 | 160500 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 249 | 20240927 | 160400 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 250 | 20240927 | 160300 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 251 | 20240927 | 160200 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 252 | 20240927 | 160100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 253 | 20240927 | 160000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 254 | 20240927 | 155900 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 255 | 20240927 | 155800 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 256 | 20240927 | 155700 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 257 | 20240927 | 155600 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 258 | 20240927 | 155500 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 259 | 20240927 | 155400 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 260 | 20240927 | 155300 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 261 | 20240927 | 155200 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 262 | 20240927 | 155100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 263 | 20240927 | 155000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 264 | 20240927 | 154900 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 265 | 20240927 | 154800 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 266 | 20240927 | 154700 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 267 | 20240927 | 154600 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 268 | 20240927 | 154500 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 269 | 20240927 | 154400 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 270 | 20240927 | 154300 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 271 | 20240927 | 154200 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 272 | 20240927 | 154100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 8724 |
| 273 | 20240927 | 154000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 274 | 20240927 | 153900 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 275 | 20240927 | 153800 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 276 | 20240927 | 153700 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 277 | 20240927 | 153600 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 278 | 20240927 | 153500 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 279 | 20240927 | 153400 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 280 | 20240927 | 153300 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 281 | 20240927 | 153200 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 282 | 20240927 | 153100 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 283 | 20240927 | 153000 | 19029625800 | 43250 | 43250 | 43250 | 43250 | 8724 |
| 284 | 20240927 | 152900 | 18652312800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 285 | 20240927 | 152800 | 18652312800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 286 | 20240927 | 152700 | 18652312800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 287 | 20240927 | 152600 | 18652312800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 288 | 20240927 | 152500 | 18652312800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 289 | 20240927 | 152400 | 18652312800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 290 | 20240927 | 152300 | 18652312800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 291 | 20240927 | 152200 | 18652312800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 292 | 20240927 | 152100 | 18652312800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 293 | 20240927 | 152000 | 18652312800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 294 | 20240927 | 151900 | 18652312800 | 43250 | 43300 | 43300 | 43250 | 773 |
| 295 | 20240927 | 151800 | 18618868150 | 43250 | 43300 | 43300 | 43250 | 482 |
| 296 | 20240927 | 151700 | 18598020400 | 43300 | 43250 | 43300 | 43250 | 1066 |
| 297 | 20240927 | 151600 | 18551915050 | 43300 | 43250 | 43300 | 43200 | 135 |
| 298 | 20240927 | 151500 | 18546075800 | 43200 | 43300 | 43300 | 43200 | 1233 |
| 299 | 20240927 | 151400 | 18492779950 | 43300 | 43200 | 43300 | 43200 | 317 |
| 300 | 20240927 | 151300 | 18479077750 | 43200 | 43250 | 43250 | 43150 | 767 |
| 301 | 20240927 | 151200 | 18445934250 | 43300 | 43350 | 43350 | 43300 | 603 |
| 302 | 20240927 | 151100 | 18419823500 | 43300 | 43300 | 43350 | 43250 | 737 |
| 303 | 20240927 | 151000 | 18387912750 | 43300 | 43250 | 43300 | 43200 | 248 |
| 304 | 20240927 | 150900 | 18377182850 | 43250 | 43250 | 43250 | 43200 | 301 |
| 305 | 20240927 | 150800 | 18364165750 | 43300 | 43350 | 43350 | 43250 | 543 |
| 306 | 20240927 | 150700 | 18340652050 | 43350 | 43300 | 43350 | 43200 | 941 |
| 307 | 20240927 | 150600 | 18299926400 | 43300 | 43300 | 43300 | 43250 | 129 |
| 308 | 20240927 | 150500 | 18294342050 | 43300 | 43150 | 43300 | 43100 | 1878 |
| 309 | 20240927 | 150400 | 18213157450 | 43150 | 43300 | 43300 | 43100 | 1492 |
| 310 | 20240927 | 150300 | 18148760550 | 43200 | 43250 | 43300 | 43200 | 2604 |
| 311 | 20240927 | 150200 | 18036183550 | 43200 | 43300 | 43300 | 43200 | 994 |
| 312 | 20240927 | 150100 | 17993215450 | 43300 | 43300 | 43300 | 43150 | 855 |
| 313 | 20240927 | 150000 | 17956250750 | 43250 | 43250 | 43300 | 43200 | 737 |
| 314 | 20240927 | 145900 | 17924381200 | 43250 | 42950 | 43250 | 42950 | 3204 |
| 315 | 20240927 | 145800 | 17786159900 | 43000 | 43000 | 43050 | 43000 | 733 |
| 316 | 20240927 | 145700 | 17754640850 | 43000 | 43050 | 43050 | 43000 | 569 |
| 317 | 20240927 | 145600 | 17730173600 | 43000 | 43000 | 43000 | 42950 | 953 |
| 318 | 20240927 | 145500 | 17689194650 | 43000 | 43000 | 43050 | 42950 | 656 |
| 319 | 20240927 | 145400 | 17660986650 | 43050 | 43000 | 43050 | 43000 | 460 |
| 320 | 20240927 | 145300 | 17641193200 | 43100 | 43100 | 43100 | 43000 | 937 |
| 321 | 20240927 | 145200 | 17600863350 | 43100 | 43050 | 43100 | 43050 | 139 |
| 322 | 20240927 | 145100 | 17594878100 | 43100 | 43050 | 43100 | 43000 | 985 |
| 323 | 20240927 | 145000 | 17552494950 | 43050 | 43050 | 43050 | 42950 | 362 |
| 324 | 20240927 | 144900 | 17536919800 | 42950 | 43000 | 43000 | 42950 | 2938 |
| 325 | 20240927 | 144800 | 17410714800 | 43000 | 43000 | 43000 | 42950 | 222 |
| 326 | 20240927 | 144700 | 17401171300 | 43000 | 43100 | 43100 | 42950 | 674 |
| 327 | 20240927 | 144600 | 17372194700 | 43000 | 43050 | 43100 | 43000 | 609 |
| 328 | 20240927 | 144500 | 17345983250 | 43100 | 42950 | 43100 | 42950 | 1992 |
| 329 | 20240927 | 144400 | 17260309900 | 42950 | 43000 | 43000 | 42950 | 246 |
| 330 | 20240927 | 144300 | 17249736050 | 42950 | 42950 | 43000 | 42950 | 320 |
| 331 | 20240927 | 144200 | 17235990200 | 42950 | 42900 | 43000 | 42850 | 875 |
| 332 | 20240927 | 144100 | 17198472200 | 42900 | 42900 | 43000 | 42900 | 463 |
| 333 | 20240927 | 144000 | 17178606650 | 42950 | 43000 | 43100 | 42950 | 2327 |
| 334 | 20240927 | 143900 | 17078543700 | 43100 | 42900 | 43100 | 42900 | 982 |
| 335 | 20240927 | 143800 | 17036296150 | 43000 | 42900 | 43000 | 42900 | 2691 |
| 336 | 20240927 | 143700 | 16920659400 | 42900 | 42650 | 42900 | 42600 | 2052 |
| 337 | 20240927 | 143600 | 16833054050 | 42650 | 42600 | 42650 | 42600 | 1157 |
| 338 | 20240927 | 143500 | 16783758600 | 42650 | 42600 | 42650 | 42550 | 2822 |
| 339 | 20240927 | 143400 | 16663555400 | 42600 | 42650 | 42700 | 42600 | 1388 |
| 340 | 20240927 | 143300 | 16604410600 | 42600 | 42700 | 42700 | 42600 | 2532 |
| 341 | 20240927 | 143200 | 16496401200 | 42600 | 42600 | 42700 | 42550 | 2075 |
| 342 | 20240927 | 143100 | 16407915400 | 42600 | 42750 | 42750 | 42550 | 5162 |
| 343 | 20240927 | 143000 | 16187815350 | 42750 | 42800 | 42850 | 42750 | 1055 |
| 344 | 20240927 | 142900 | 16142681200 | 42800 | 42750 | 42850 | 42700 | 1886 |
| 345 | 20240927 | 142800 | 16062000850 | 42750 | 42800 | 42800 | 42700 | 2814 |
| 346 | 20240927 | 142700 | 15941766900 | 42800 | 42850 | 42850 | 42750 | 2024 |
| 347 | 20240927 | 142600 | 15855147900 | 42950 | 42950 | 42950 | 42700 | 10657 |
| 348 | 20240927 | 142500 | 15398649150 | 42950 | 43050 | 43050 | 42950 | 1514 |
| 349 | 20240927 | 142400 | 15333535250 | 43050 | 43150 | 43200 | 43050 | 2264 |
| 350 | 20240927 | 142300 | 15235899500 | 43150 | 43200 | 43200 | 43150 | 189 |
| 351 | 20240927 | 142200 | 15227740300 | 43150 | 43200 | 43250 | 43150 | 612 |
| 352 | 20240927 | 142100 | 15201317050 | 43250 | 43250 | 43250 | 43200 | 170 |
| 353 | 20240927 | 142000 | 15193971350 | 43250 | 43350 | 43350 | 43200 | 663 |
| 354 | 20240927 | 141900 | 15165296850 | 43350 | 43300 | 43350 | 43300 | 714 |
| 355 | 20240927 | 141800 | 15134380300 | 43300 | 43250 | 43300 | 43250 | 400 |
| 356 | 20240927 | 141700 | 15117065400 | 43250 | 43250 | 43250 | 43150 | 702 |
| 357 | 20240927 | 141600 | 15086722700 | 43250 | 43150 | 43250 | 43150 | 649 |
| 358 | 20240927 | 141500 | 15058687450 | 43150 | 43200 | 43200 | 43150 | 500 |
| 359 | 20240927 | 141400 | 15037110000 | 43200 | 43150 | 43200 | 43150 | 152 |
| 360 | 20240927 | 141300 | 15030548600 | 43150 | 43100 | 43150 | 43100 | 931 |
| 361 | 20240927 | 141200 | 14990391250 | 43000 | 43100 | 43100 | 42950 | 4038 |
| 362 | 20240927 | 141100 | 14816674750 | 43100 | 43200 | 43200 | 43100 | 591 |
| 363 | 20240927 | 141000 | 14791170250 | 43200 | 43250 | 43250 | 43150 | 1912 |
| 364 | 20240927 | 140900 | 14708572900 | 43250 | 43150 | 43250 | 43150 | 256 |
| 365 | 20240927 | 140800 | 14697518100 | 43100 | 43200 | 43200 | 43100 | 864 |
| 366 | 20240927 | 140700 | 14660229100 | 43300 | 43200 | 43300 | 43150 | 900 |
| 367 | 20240927 | 140600 | 14621356750 | 43150 | 43150 | 43200 | 43100 | 842 |
| 368 | 20240927 | 140500 | 14585032900 | 43150 | 43100 | 43200 | 43050 | 3180 |
| 369 | 20240927 | 140400 | 14447953050 | 43100 | 43050 | 43100 | 43000 | 6431 |
| 370 | 20240927 | 140300 | 14170887200 | 43050 | 43000 | 43100 | 42950 | 4471 |
| 371 | 20240927 | 140200 | 13978623700 | 43000 | 43150 | 43150 | 43000 | 10159 |
| 372 | 20240927 | 140100 | 13541391650 | 43200 | 43250 | 43300 | 43050 | 6580 |
| 373 | 20240927 | 140000 | 13257473150 | 43300 | 43350 | 43400 | 43250 | 1957 |
| 374 | 20240927 | 135900 | 13172717700 | 43400 | 43400 | 43450 | 43300 | 1050 |
| 375 | 20240927 | 135800 | 13127143250 | 43450 | 43400 | 43450 | 43300 | 799 |
| 376 | 20240927 | 135700 | 13092469850 | 43400 | 43400 | 43400 | 43300 | 728 |
| 377 | 20240927 | 135600 | 13060915350 | 43300 | 43400 | 43500 | 43300 | 899 |
| 378 | 20240927 | 135500 | 13021915600 | 43400 | 43600 | 43600 | 43250 | 1732 |
| 379 | 20240927 | 135400 | 12946815750 | 43650 | 43500 | 43700 | 43400 | 1821 |
| 380 | 20240927 | 135300 | 12867675950 | 43500 | 43600 | 43600 | 43450 | 441 |
| 381 | 20240927 | 135200 | 12848484800 | 43600 | 43700 | 43700 | 43450 | 5895 |
| 382 | 20240927 | 135100 | 12591741100 | 43700 | 43750 | 43750 | 43700 | 336 |
| 383 | 20240927 | 135000 | 12577053600 | 43750 | 43750 | 43750 | 43700 | 1259 |
| 384 | 20240927 | 134900 | 12522030150 | 43750 | 43750 | 43750 | 43700 | 50 |
| 385 | 20240927 | 134800 | 12519842700 | 43750 | 43800 | 43800 | 43700 | 141 |
| 386 | 20240927 | 134700 | 12513677650 | 43750 | 43750 | 43800 | 43750 | 455 |
| 387 | 20240927 | 134600 | 12493770400 | 43800 | 43750 | 43800 | 43750 | 291 |
| 388 | 20240927 | 134500 | 12481038900 | 43750 | 43750 | 43800 | 43750 | 33 |
| 389 | 20240927 | 134400 | 12479595050 | 43750 | 43800 | 43800 | 43700 | 674 |
| 390 | 20240927 | 134300 | 12450106350 | 43750 | 43800 | 43800 | 43750 | 829 |
| 391 | 20240927 | 134200 | 12413801350 | 43850 | 43850 | 43900 | 43850 | 98 |
| 392 | 20240927 | 134100 | 12409503950 | 43900 | 43850 | 43900 | 43850 | 261 |
| 393 | 20240927 | 134000 | 12398057550 | 43800 | 43800 | 43850 | 43800 | 168 |
| 394 | 20240927 | 133900 | 12390691750 | 43800 | 43850 | 43850 | 43800 | 152 |
| 395 | 20240927 | 133800 | 12384033800 | 43850 | 43800 | 43850 | 43800 | 2075 |
| 396 | 20240927 | 133700 | 12293148500 | 43750 | 43800 | 43800 | 43750 | 296 |
| 397 | 20240927 | 133600 | 12280183950 | 43800 | 43750 | 43800 | 43700 | 1119 |
| 398 | 20240927 | 133500 | 12231214950 | 43750 | 43700 | 43750 | 43700 | 2456 |
| 399 | 20240927 | 133400 | 12123802600 | 43700 | 43700 | 43700 | 43650 | 1590 |
| 400 | 20240927 | 133300 | 12054350700 | 43700 | 43750 | 43800 | 43700 | 1088 |
| 401 | 20240927 | 133200 | 12006796800 | 43750 | 43800 | 43800 | 43750 | 213 |
| 402 | 20240927 | 133100 | 11997477800 | 43800 | 43800 | 43800 | 43750 | 278 |
| 403 | 20240927 | 133000 | 11985303450 | 43750 | 43750 | 43800 | 43700 | 692 |
| 404 | 20240927 | 132900 | 11955024700 | 43700 | 43800 | 43800 | 43700 | 260 |
| 405 | 20240927 | 132800 | 11943654700 | 43800 | 43750 | 43850 | 43750 | 204 |
| 406 | 20240927 | 132700 | 11934718350 | 43750 | 43700 | 43750 | 43700 | 415 |
| 407 | 20240927 | 132600 | 11916578700 | 43700 | 43800 | 43800 | 43700 | 3001 |
| 408 | 20240927 | 132500 | 11785335050 | 43800 | 43750 | 43800 | 43750 | 758 |
| 409 | 20240927 | 132400 | 11752167950 | 43800 | 43800 | 43850 | 43750 | 296 |
| 410 | 20240927 | 132300 | 11739206150 | 43800 | 43900 | 43900 | 43750 | 2421 |
| 411 | 20240927 | 132200 | 11633125200 | 43900 | 43950 | 43950 | 43900 | 128 |
| 412 | 20240927 | 132100 | 11627503250 | 43950 | 43900 | 43950 | 43900 | 86 |
| 413 | 20240927 | 132000 | 11623723650 | 43900 | 43850 | 43900 | 43850 | 138 |
| 414 | 20240927 | 131900 | 11617666950 | 43900 | 43950 | 43950 | 43900 | 515 |
| 415 | 20240927 | 131800 | 11595050850 | 43950 | 44000 | 44000 | 43950 | 382 |
| 416 | 20240927 | 131700 | 11578261650 | 43950 | 44000 | 44000 | 43950 | 311 |
| 417 | 20240927 | 131600 | 11564591900 | 44000 | 44000 | 44000 | 44000 | 131 |
| 418 | 20240927 | 131500 | 11558827900 | 43950 | 43950 | 44000 | 43950 | 100 |
| 419 | 20240927 | 131400 | 11554432700 | 43950 | 43900 | 43950 | 43850 | 981 |
| 420 | 20240927 | 131300 | 11511353300 | 43900 | 43900 | 43950 | 43900 | 196 |
| 421 | 20240927 | 131200 | 11502748300 | 43900 | 43950 | 43950 | 43900 | 98 |
| 422 | 20240927 | 131100 | 11498445050 | 43950 | 43950 | 44000 | 43950 | 133 |
| 423 | 20240927 | 131000 | 11492598650 | 43950 | 43950 | 44000 | 43950 | 109 |
| 424 | 20240927 | 130900 | 11487808000 | 44000 | 44000 | 44000 | 44000 | 97 |
| 425 | 20240927 | 130800 | 11483540000 | 44050 | 44050 | 44050 | 43950 | 896 |
| 426 | 20240927 | 130700 | 11444117850 | 44050 | 44000 | 44050 | 44000 | 90 |
| 427 | 20240927 | 130600 | 11440154600 | 44000 | 43950 | 44050 | 43950 | 1310 |
| 428 | 20240927 | 130500 | 11382463450 | 43950 | 43950 | 43950 | 43950 | 170 |
| 429 | 20240927 | 130400 | 11374991950 | 43950 | 43950 | 43950 | 43950 | 91 |
| 430 | 20240927 | 130300 | 11370992500 | 43950 | 44000 | 44000 | 43950 | 126 |
| 431 | 20240927 | 130200 | 11365451350 | 44100 | 44100 | 44100 | 44000 | 823 |
| 432 | 20240927 | 130100 | 11329196550 | 44100 | 43750 | 44100 | 43750 | 998 |
| 433 | 20240927 | 130000 | 11285425550 | 43750 | 43700 | 43750 | 43650 | 259 |
| 434 | 20240927 | 125900 | 11274108550 | 43800 | 43700 | 43800 | 43600 | 2184 |
| 435 | 20240927 | 125800 | 11178685200 | 43650 | 43850 | 43850 | 43650 | 4092 |
| 436 | 20240927 | 125700 | 10999623550 | 43850 | 43900 | 43900 | 43850 | 905 |
| 437 | 20240927 | 125600 | 10959934550 | 43900 | 43900 | 43900 | 43850 | 993 |
| 438 | 20240927 | 125500 | 10916376500 | 43950 | 43950 | 43950 | 43900 | 1022 |
| 439 | 20240927 | 125400 | 10871504050 | 43950 | 43950 | 44000 | 43900 | 523 |
| 440 | 20240927 | 125300 | 10848532150 | 43900 | 44000 | 44100 | 43900 | 3288 |
| 441 | 20240927 | 125200 | 10703852900 | 44000 | 44100 | 44150 | 44000 | 1319 |
| 442 | 20240927 | 125100 | 10645745050 | 44100 | 44100 | 44150 | 44100 | 321 |
| 443 | 20240927 | 125000 | 10631583850 | 44100 | 44150 | 44200 | 44050 | 3018 |
| 444 | 20240927 | 124900 | 10498493050 | 44200 | 44250 | 44250 | 44150 | 1048 |
| 445 | 20240927 | 124800 | 10452197000 | 44200 | 44350 | 44350 | 44200 | 2555 |
| 446 | 20240927 | 124700 | 10339059000 | 44350 | 44450 | 44450 | 44350 | 974 |
| 447 | 20240927 | 124600 | 10295807500 | 44450 | 44450 | 44450 | 44450 | 14 |
| 448 | 20240927 | 124500 | 10295185200 | 44500 | 44500 | 44500 | 44500 | 393 |
| 449 | 20240927 | 124400 | 10277696700 | 44500 | 44500 | 44550 | 44500 | 677 |
| 450 | 20240927 | 124300 | 10247563000 | 44550 | 44600 | 44600 | 44550 | 164 |
| 451 | 20240927 | 124200 | 10240255700 | 44600 | 44550 | 44600 | 44550 | 90 |
| 452 | 20240927 | 124100 | 10236246150 | 44550 | 44600 | 44600 | 44550 | 407 |
| 453 | 20240927 | 124000 | 10218096700 | 44600 | 44600 | 44650 | 44550 | 626 |
| 454 | 20240927 | 123900 | 10190174000 | 44600 | 44600 | 44600 | 44550 | 7 |
| 455 | 20240927 | 123800 | 10189862050 | 44600 | 44600 | 44600 | 44550 | 170 |
| 456 | 20240927 | 123700 | 10182280650 | 44600 | 44600 | 44600 | 44600 | 40 |
| 457 | 20240927 | 123600 | 10180496650 | 44550 | 44600 | 44600 | 44550 | 60 |
| 458 | 20240927 | 123500 | 10177821300 | 44600 | 44550 | 44600 | 44550 | 344 |
| 459 | 20240927 | 123400 | 10162489700 | 44550 | 44550 | 44600 | 44550 | 134 |
| 460 | 20240927 | 123300 | 10156519300 | 44550 | 44500 | 44550 | 44500 | 1052 |
| 461 | 20240927 | 123200 | 10109675950 | 44500 | 44500 | 44550 | 44450 | 1177 |
| 462 | 20240927 | 123100 | 10057291750 | 44400 | 44350 | 44550 | 44350 | 3598 |
| 463 | 20240927 | 123000 | 9897349950 | 44350 | 44350 | 44350 | 44350 | 12 |
| 464 | 20240927 | 122900 | 9896817750 | 44400 | 44400 | 44400 | 44400 | 245 |
| 465 | 20240927 | 122800 | 9885939750 | 44400 | 44450 | 44450 | 44400 | 610 |
| 466 | 20240927 | 122700 | 9858855250 | 44400 | 44450 | 44450 | 44400 | 12 |
| 467 | 20240927 | 122600 | 9858322150 | 44450 | 44450 | 44450 | 44400 | 76 |
| 468 | 20240927 | 122500 | 9854945500 | 44450 | 44450 | 44450 | 44400 | 125 |
| 469 | 20240927 | 122400 | 9849393250 | 44450 | 44450 | 44450 | 44400 | 55 |
| 470 | 20240927 | 122300 | 9846949150 | 44400 | 44350 | 44400 | 44300 | 381 |
| 471 | 20240927 | 122200 | 9830058450 | 44350 | 44350 | 44450 | 44350 | 235 |
| 472 | 20240927 | 122100 | 9819634100 | 44450 | 44400 | 44450 | 44350 | 463 |
| 473 | 20240927 | 122000 | 9799092600 | 44450 | 44350 | 44450 | 44350 | 111 |
| 474 | 20240927 | 121900 | 9794165150 | 44350 | 44450 | 44450 | 44350 | 354 |
| 475 | 20240927 | 121800 | 9778454800 | 44450 | 44450 | 44450 | 44400 | 537 |
| 476 | 20240927 | 121700 | 9754610200 | 44450 | 44450 | 44500 | 44400 | 102 |
| 477 | 20240927 | 121600 | 9750077300 | 44500 | 44500 | 44500 | 44450 | 69 |
| 478 | 20240927 | 121500 | 9747007800 | 44500 | 44450 | 44500 | 44400 | 729 |
| 479 | 20240927 | 121400 | 9714604050 | 44450 | 44450 | 44450 | 44400 | 45 |
| 480 | 20240927 | 121300 | 9712604250 | 44400 | 44450 | 44450 | 44400 | 189 |
| 481 | 20240927 | 121200 | 9704204100 | 44450 | 44400 | 44450 | 44400 | 38 |
| 482 | 20240927 | 121100 | 9702516400 | 44400 | 44450 | 44450 | 44400 | 130 |
| 483 | 20240927 | 121000 | 9696739050 | 44450 | 44300 | 44450 | 44300 | 2480 |
| 484 | 20240927 | 120900 | 9586700500 | 44350 | 44350 | 44350 | 44300 | 198 |
| 485 | 20240927 | 120800 | 9577920500 | 44350 | 44350 | 44350 | 44350 | 38 |
| 486 | 20240927 | 120700 | 9576235200 | 44350 | 44350 | 44400 | 44350 | 185 |
| 487 | 20240927 | 120600 | 9568030200 | 44400 | 44400 | 44450 | 44400 | 390 |
| 488 | 20240927 | 120500 | 9550713950 | 44400 | 44450 | 44450 | 44400 | 38 |
| 489 | 20240927 | 120400 | 9549025500 | 44450 | 44450 | 44450 | 44450 | 57 |
| 490 | 20240927 | 120300 | 9546491850 | 44400 | 44450 | 44450 | 44400 | 169 |
| 491 | 20240927 | 120200 | 9538980500 | 44450 | 44450 | 44450 | 44450 | 7 |
| 492 | 20240927 | 120100 | 9538669350 | 44450 | 44400 | 44450 | 44400 | 126 |
| 493 | 20240927 | 120000 | 9533074450 | 44400 | 44400 | 44400 | 44400 | 36 |
| 494 | 20240927 | 115900 | 9531476050 | 44400 | 44400 | 44400 | 44350 | 169 |
| 495 | 20240927 | 115800 | 9523976100 | 44400 | 44350 | 44400 | 44350 | 110 |
| 496 | 20240927 | 115700 | 9519096400 | 44350 | 44350 | 44400 | 44350 | 140 |
| 497 | 20240927 | 115600 | 9512886900 | 44350 | 44350 | 44350 | 44350 | 210 |
| 498 | 20240927 | 115500 | 9503573400 | 44350 | 44350 | 44400 | 44350 | 203 |
| 499 | 20240927 | 115400 | 9494561400 | 44400 | 44400 | 44400 | 44400 | 2 |
| 500 | 20240927 | 115300 | 9494472600 | 44400 | 44400 | 44400 | 44350 | 99 |
| 501 | 20240927 | 115200 | 9490079750 | 44400 | 44400 | 44400 | 44400 | 50 |
| 502 | 20240927 | 115100 | 9487859750 | 44400 | 44450 | 44450 | 44400 | 179 |
| 503 | 20240927 | 115000 | 9479911650 | 44450 | 44450 | 44450 | 44400 | 38 |
| 504 | 20240927 | 114900 | 9478223150 | 44450 | 44450 | 44450 | 44400 | 111 |
| 505 | 20240927 | 114800 | 9473290850 | 44450 | 44400 | 44450 | 44400 | 45 |
| 506 | 20240927 | 114700 | 9471291100 | 44450 | 44450 | 44450 | 44400 | 26 |
| 507 | 20240927 | 114600 | 9470136200 | 44450 | 44400 | 44450 | 44400 | 6 |
| 508 | 20240927 | 114500 | 9469869550 | 44400 | 44450 | 44450 | 44400 | 36 |
| 509 | 20240927 | 114400 | 9468270000 | 44400 | 44450 | 44450 | 44400 | 908 |
| 510 | 20240927 | 114300 | 9427909500 | 44400 | 44400 | 44450 | 44400 | 44 |
| 511 | 20240927 | 114200 | 9425955700 | 44450 | 44400 | 44450 | 44400 | 33 |
| 512 | 20240927 | 114100 | 9424489750 | 44450 | 44450 | 44450 | 44350 | 252 |
| 513 | 20240927 | 114000 | 9413298100 | 44450 | 44400 | 44450 | 44350 | 278 |
| 514 | 20240927 | 113900 | 9400963600 | 44450 | 44450 | 44450 | 44450 | 30 |
| 515 | 20240927 | 113800 | 9399630100 | 44400 | 44400 | 44400 | 44400 | 26 |
| 516 | 20240927 | 113700 | 9398475700 | 44400 | 44400 | 44400 | 44400 | 41 |
| 517 | 20240927 | 113600 | 9396655300 | 44350 | 44350 | 44400 | 44350 | 228 |
| 518 | 20240927 | 113500 | 9386543250 | 44400 | 44400 | 44400 | 44350 | 184 |
| 519 | 20240927 | 113400 | 9378377100 | 44400 | 44450 | 44450 | 44400 | 1276 |
| 520 | 20240927 | 113300 | 9321690000 | 44450 | 44500 | 44500 | 44450 | 184 |
| 521 | 20240927 | 113200 | 9313510850 | 44500 | 44450 | 44500 | 44450 | 31 |
| 522 | 20240927 | 113100 | 9312132200 | 44450 | 44450 | 44450 | 44450 | 20 |
| 523 | 20240927 | 113000 | 9311243200 | 44500 | 44550 | 44550 | 44500 | 246 |
| 524 | 20240927 | 112900 | 9300295150 | 44600 | 44550 | 44600 | 44500 | 240 |
| 525 | 20240927 | 112800 | 9289614350 | 44550 | 44550 | 44550 | 44500 | 87 |
| 526 | 20240927 | 112700 | 9285741550 | 44500 | 44500 | 44500 | 44500 | 40 |
| 527 | 20240927 | 112600 | 9283961550 | 44500 | 44650 | 44700 | 44500 | 1372 |
| 528 | 20240927 | 112500 | 9222829500 | 44650 | 44650 | 44650 | 44650 | 101 |
| 529 | 20240927 | 112400 | 9218319850 | 44650 | 44600 | 44650 | 44600 | 17 |
| 530 | 20240927 | 112300 | 9217561400 | 44650 | 44600 | 44650 | 44600 | 62 |
| 531 | 20240927 | 112200 | 9214795700 | 44600 | 44600 | 44600 | 44600 | 114 |
| 532 | 20240927 | 112100 | 9209711300 | 44600 | 44550 | 44600 | 44550 | 338 |
| 533 | 20240927 | 112000 | 9194639400 | 44550 | 44550 | 44600 | 44550 | 354 |
| 534 | 20240927 | 111900 | 9178868450 | 44600 | 44550 | 44600 | 44550 | 63 |
| 535 | 20240927 | 111800 | 9176060300 | 44550 | 44650 | 44650 | 44550 | 35 |
| 536 | 20240927 | 111700 | 9174500250 | 44650 | 44550 | 44650 | 44550 | 1472 |
| 537 | 20240927 | 111600 | 9108894950 | 44500 | 44550 | 44600 | 44500 | 1656 |
| 538 | 20240927 | 111500 | 9035173100 | 44600 | 44550 | 44600 | 44550 | 800 |
| 539 | 20240927 | 111400 | 8999532600 | 44550 | 44550 | 44600 | 44550 | 333 |
| 540 | 20240927 | 111300 | 8984696950 | 44550 | 44550 | 44550 | 44550 | 98 |
| 541 | 20240927 | 111200 | 8980331050 | 44600 | 44600 | 44600 | 44550 | 117 |
| 542 | 20240927 | 111100 | 8975115250 | 44600 | 44600 | 44650 | 44600 | 194 |
| 543 | 20240927 | 111000 | 8966462450 | 44600 | 44650 | 44650 | 44500 | 57 |
| 544 | 20240927 | 110900 | 8963923150 | 44500 | 44600 | 44650 | 44500 | 452 |
| 545 | 20240927 | 110800 | 8943772050 | 44600 | 44650 | 44650 | 44600 | 374 |
| 546 | 20240927 | 110700 | 8927089350 | 44650 | 44650 | 44650 | 44600 | 428 |
| 547 | 20240927 | 110600 | 8907986700 | 44650 | 44550 | 44650 | 44550 | 411 |
| 548 | 20240927 | 110500 | 8889659150 | 44600 | 44550 | 44600 | 44550 | 70 |
| 549 | 20240927 | 110400 | 8886539800 | 44600 | 44650 | 44650 | 44600 | 76 |
| 550 | 20240927 | 110300 | 8883148200 | 44650 | 44600 | 44650 | 44500 | 51 |
| 551 | 20240927 | 110200 | 8880873950 | 44600 | 44450 | 44600 | 44450 | 2102 |
| 552 | 20240927 | 110100 | 8787215450 | 44500 | 44450 | 44500 | 44400 | 988 |
| 553 | 20240927 | 110000 | 8743299850 | 44450 | 44450 | 44450 | 44400 | 113 |
| 554 | 20240927 | 105900 | 8738282100 | 44450 | 44550 | 44550 | 44450 | 195 |
| 555 | 20240927 | 105800 | 8729608050 | 44550 | 44450 | 44550 | 44450 | 405 |
| 556 | 20240927 | 105700 | 8711577400 | 44450 | 44450 | 44450 | 44350 | 414 |
| 557 | 20240927 | 105600 | 8693200600 | 44450 | 44450 | 44500 | 44450 | 317 |
| 558 | 20240927 | 105500 | 8679096050 | 44500 | 44500 | 44550 | 44500 | 884 |
| 559 | 20240927 | 105400 | 8639758000 | 44500 | 44450 | 44500 | 44450 | 147 |
| 560 | 20240927 | 105300 | 8633216550 | 44450 | 44400 | 44450 | 44400 | 380 |
| 561 | 20240927 | 105200 | 8616326150 | 44400 | 44450 | 44450 | 44400 | 31 |
| 562 | 20240927 | 105100 | 8614948250 | 44400 | 44450 | 44450 | 44400 | 77 |
| 563 | 20240927 | 105000 | 8611528500 | 44400 | 44350 | 44500 | 44350 | 308 |
| 564 | 20240927 | 104900 | 8597854750 | 44400 | 44350 | 44400 | 44350 | 81 |
| 565 | 20240927 | 104800 | 8594259150 | 44350 | 44450 | 44500 | 44350 | 289 |
| 566 | 20240927 | 104700 | 8581407600 | 44600 | 44400 | 44600 | 44400 | 568 |
| 567 | 20240927 | 104600 | 8556102850 | 44300 | 44300 | 44550 | 44300 | 1085 |
| 568 | 20240927 | 104500 | 8507843000 | 44300 | 44250 | 44300 | 44250 | 511 |
| 569 | 20240927 | 104400 | 8485230400 | 44300 | 44300 | 44300 | 44250 | 118 |
| 570 | 20240927 | 104300 | 8480006950 | 44300 | 44300 | 44350 | 44250 | 485 |
| 571 | 20240927 | 104200 | 8458536100 | 44350 | 44450 | 44450 | 44350 | 250 |
| 572 | 20240927 | 104100 | 8447442700 | 44400 | 44500 | 44500 | 44400 | 162 |
| 573 | 20240927 | 104000 | 8440244600 | 44500 | 44500 | 44550 | 44500 | 677 |
| 574 | 20240927 | 103900 | 8410116700 | 44500 | 44450 | 44550 | 44450 | 1045 |
| 575 | 20240927 | 103800 | 8363629200 | 44400 | 44250 | 44400 | 44250 | 262 |
| 576 | 20240927 | 103700 | 8352003800 | 44300 | 44300 | 44300 | 44250 | 148 |
| 577 | 20240927 | 103600 | 8345447900 | 44250 | 44300 | 44300 | 44250 | 615 |
| 578 | 20240927 | 103500 | 8318234000 | 44350 | 44300 | 44350 | 44100 | 1619 |
| 579 | 20240927 | 103400 | 8246710150 | 44250 | 44250 | 44300 | 44250 | 193 |
| 580 | 20240927 | 103300 | 8238169300 | 44250 | 44300 | 44350 | 44250 | 427 |
| 581 | 20240927 | 103200 | 8219244850 | 44300 | 44200 | 44300 | 44200 | 192 |
| 582 | 20240927 | 103100 | 8210751300 | 44250 | 44200 | 44250 | 44150 | 1096 |
| 583 | 20240927 | 103000 | 8162343900 | 44200 | 44300 | 44300 | 44200 | 838 |
| 584 | 20240927 | 102900 | 8125290900 | 44300 | 44350 | 44400 | 44300 | 131 |
| 585 | 20240927 | 102800 | 8119482900 | 44350 | 44400 | 44400 | 44350 | 35 |
| 586 | 20240927 | 102700 | 8117930000 | 44400 | 44400 | 44400 | 44300 | 1016 |
| 587 | 20240927 | 102600 | 8072827550 | 44450 | 44500 | 44500 | 44400 | 191 |
| 588 | 20240927 | 102500 | 8064338150 | 44450 | 44450 | 44500 | 44450 | 291 |
| 589 | 20240927 | 102400 | 8051397750 | 44500 | 44450 | 44500 | 44450 | 240 |
| 590 | 20240927 | 102300 | 8040722050 | 44500 | 44500 | 44550 | 44500 | 1051 |
| 591 | 20240927 | 102200 | 7993929150 | 44550 | 44550 | 44550 | 44450 | 944 |
| 592 | 20240927 | 102100 | 7951909800 | 44500 | 44550 | 44550 | 44500 | 49 |
| 593 | 20240927 | 102000 | 7949727250 | 44550 | 44550 | 44550 | 44500 | 516 |
| 594 | 20240927 | 101900 | 7926747050 | 44550 | 44550 | 44600 | 44550 | 438 |
| 595 | 20240927 | 101800 | 7907234100 | 44550 | 44550 | 44600 | 44550 | 78 |
| 596 | 20240927 | 101700 | 7903759150 | 44550 | 44550 | 44550 | 44550 | 219 |
| 597 | 20240927 | 101600 | 7894002700 | 44600 | 44450 | 44600 | 44450 | 515 |
| 598 | 20240927 | 101500 | 7871083150 | 44450 | 44350 | 44450 | 44350 | 461 |
| 599 | 20240927 | 101400 | 7850608250 | 44350 | 44300 | 44350 | 44300 | 81 |
| 600 | 20240927 | 101300 | 7847017750 | 44300 | 44350 | 44350 | 44300 | 37 |
| 601 | 20240927 | 101200 | 7845376950 | 44350 | 44400 | 44400 | 44350 | 156 |
| 602 | 20240927 | 101100 | 7838457900 | 44350 | 44300 | 44400 | 44300 | 106 |
| 603 | 20240927 | 101000 | 7833755500 | 44350 | 44250 | 44350 | 44150 | 477 |
| 604 | 20240927 | 100900 | 7812662000 | 44150 | 44200 | 44200 | 44150 | 874 |
| 605 | 20240927 | 100800 | 7774071600 | 44200 | 44350 | 44400 | 44200 | 877 |
| 606 | 20240927 | 100700 | 7735233700 | 44400 | 44400 | 44450 | 44300 | 1323 |
| 607 | 20240927 | 100600 | 7676516100 | 44450 | 44400 | 44500 | 44400 | 684 |
| 608 | 20240927 | 100500 | 7646110250 | 44350 | 44300 | 44350 | 44200 | 165 |
| 609 | 20240927 | 100400 | 7638800850 | 44300 | 44100 | 44300 | 44050 | 1837 |
| 610 | 20240927 | 100300 | 7557742850 | 44250 | 44100 | 44250 | 44000 | 2046 |
| 611 | 20240927 | 100200 | 7467565150 | 44050 | 44300 | 44300 | 44050 | 1183 |
| 612 | 20240927 | 100100 | 7415355300 | 44300 | 44350 | 44350 | 44150 | 2910 |
| 613 | 20240927 | 100000 | 7286569200 | 44350 | 44350 | 44350 | 44300 | 424 |
| 614 | 20240927 | 095900 | 7267773700 | 44350 | 44350 | 44350 | 44300 | 762 |
| 615 | 20240927 | 095800 | 7233983650 | 44400 | 44400 | 44400 | 44350 | 593 |
| 616 | 20240927 | 095700 | 7207657050 | 44400 | 44450 | 44450 | 44300 | 375 |
| 617 | 20240927 | 095600 | 7191014550 | 44450 | 44250 | 44450 | 44250 | 1389 |
| 618 | 20240927 | 095500 | 7129434050 | 44250 | 44400 | 44400 | 44250 | 2224 |
| 619 | 20240927 | 095400 | 7030840000 | 44400 | 44600 | 44600 | 44400 | 4771 |
| 620 | 20240927 | 095300 | 6818432500 | 44600 | 44650 | 44650 | 44600 | 760 |
| 621 | 20240927 | 095200 | 6784524350 | 44650 | 44750 | 44750 | 44650 | 257 |
| 622 | 20240927 | 095100 | 6773035750 | 44750 | 44750 | 44750 | 44700 | 293 |
| 623 | 20240927 | 095000 | 6759927950 | 44700 | 44650 | 44700 | 44650 | 861 |
| 624 | 20240927 | 094900 | 6721476150 | 44650 | 44650 | 44650 | 44600 | 221 |
| 625 | 20240927 | 094800 | 6711611150 | 44650 | 44700 | 44750 | 44600 | 2202 |
| 626 | 20240927 | 094700 | 6613233550 | 44700 | 44850 | 44850 | 44700 | 1968 |
| 627 | 20240927 | 094600 | 6525195950 | 44850 | 44800 | 44850 | 44800 | 802 |
| 628 | 20240927 | 094500 | 6489265800 | 44800 | 44750 | 44900 | 44750 | 1730 |
| 629 | 20240927 | 094400 | 6411619700 | 44750 | 44750 | 44800 | 44750 | 491 |
| 630 | 20240927 | 094300 | 6389646450 | 44800 | 44900 | 44900 | 44750 | 277 |
| 631 | 20240927 | 094200 | 6377227550 | 44900 | 44900 | 44900 | 44700 | 1836 |
| 632 | 20240927 | 094100 | 6295092950 | 44900 | 44800 | 44900 | 44800 | 568 |
| 633 | 20240927 | 094000 | 6269641950 | 44800 | 44800 | 44800 | 44750 | 586 |
| 634 | 20240927 | 093900 | 6243415900 | 44800 | 44850 | 44850 | 44750 | 637 |
| 635 | 20240927 | 093800 | 6214880400 | 44850 | 44850 | 44950 | 44850 | 2633 |
| 636 | 20240927 | 093700 | 6096693750 | 44900 | 45000 | 45000 | 44850 | 1725 |
| 637 | 20240927 | 093600 | 6019231500 | 45000 | 45050 | 45150 | 45000 | 3371 |
| 638 | 20240927 | 093500 | 5867323100 | 45050 | 45000 | 45050 | 44950 | 3885 |
| 639 | 20240927 | 093400 | 5692399450 | 45000 | 44800 | 45050 | 44800 | 2986 |
| 640 | 20240927 | 093300 | 5558105200 | 44900 | 44800 | 44900 | 44700 | 491 |
| 641 | 20240927 | 093200 | 5536080800 | 44700 | 44800 | 44900 | 44700 | 1048 |
| 642 | 20240927 | 093100 | 5489120300 | 44800 | 44900 | 44900 | 44800 | 854 |
| 643 | 20240927 | 093000 | 5450829950 | 44900 | 44650 | 44900 | 44650 | 1412 |
| 644 | 20240927 | 092900 | 5387649200 | 44800 | 44650 | 44800 | 44600 | 1296 |
| 645 | 20240927 | 092800 | 5329784050 | 44650 | 44900 | 44900 | 44650 | 1660 |
| 646 | 20240927 | 092700 | 5255460000 | 44900 | 45050 | 45050 | 44800 | 3559 |
| 647 | 20240927 | 092600 | 5095547350 | 45050 | 45050 | 45100 | 44950 | 3186 |
| 648 | 20240927 | 092500 | 4952022300 | 45050 | 44850 | 45100 | 44850 | 6610 |
| 649 | 20240927 | 092400 | 4654474150 | 44800 | 44850 | 44950 | 44750 | 1874 |
| 650 | 20240927 | 092300 | 4570423950 | 44850 | 45000 | 45000 | 44750 | 2659 |
| 651 | 20240927 | 092200 | 4450959650 | 45000 | 44850 | 45050 | 44750 | 6516 |
| 652 | 20240927 | 092100 | 4158140700 | 44900 | 45000 | 45050 | 44800 | 3071 |
| 653 | 20240927 | 092000 | 4020099150 | 45050 | 44700 | 45050 | 44700 | 7712 |
| 654 | 20240927 | 091900 | 3673601000 | 44700 | 44500 | 44700 | 44450 | 665 |
| 655 | 20240927 | 091800 | 3643982400 | 44500 | 44450 | 44500 | 44400 | 2085 |
| 656 | 20240927 | 091700 | 3551247950 | 44250 | 44150 | 44450 | 44100 | 1231 |
| 657 | 20240927 | 091600 | 3496734450 | 44150 | 44150 | 44300 | 44100 | 2457 |
| 658 | 20240927 | 091500 | 3388280200 | 44150 | 44150 | 44350 | 44050 | 996 |
| 659 | 20240927 | 091400 | 3344294150 | 44200 | 44300 | 44500 | 44150 | 2614 |
| 660 | 20240927 | 091300 | 3228491200 | 44350 | 44200 | 44350 | 44000 | 2420 |
| 661 | 20240927 | 091200 | 3121456350 | 44200 | 43600 | 44200 | 43600 | 7013 |
| 662 | 20240927 | 091100 | 2813869050 | 43550 | 43850 | 43850 | 43550 | 2128 |
| 663 | 20240927 | 091000 | 2720927750 | 43950 | 43400 | 43950 | 43250 | 3024 |
| 664 | 20240927 | 090900 | 2589125650 | 43250 | 43650 | 43750 | 42800 | 16924 |
| 665 | 20240927 | 090800 | 1858145950 | 43650 | 44200 | 44200 | 43650 | 7892 |
| 666 | 20240927 | 090700 | 1510992000 | 44150 | 44450 | 44450 | 44150 | 2334 |
| 667 | 20240927 | 090600 | 1407585250 | 44450 | 44550 | 44550 | 44400 | 3248 |
| 668 | 20240927 | 090500 | 1263222600 | 44600 | 44450 | 44650 | 44450 | 2885 |
| 669 | 20240927 | 090400 | 1134863350 | 44450 | 44600 | 44600 | 44450 | 2276 |
| 670 | 20240927 | 090300 | 1033586950 | 44600 | 44800 | 44850 | 44500 | 4388 |
| 671 | 20240927 | 090200 | 837766900 | 44650 | 44500 | 44800 | 44500 | 3300 |
| 672 | 20240927 | 090100 | 690456350 | 44450 | 44600 | 44650 | 44450 | 4913 |
| 673 | 20240927 | 090000 | 471626550 | 44650 | 44850 | 45150 | 44650 | 10413 |