38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 203900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 2419 |
| 3 | 20240927 | 203800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 4 | 20240927 | 203700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 5 | 20240927 | 203600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 6 | 20240927 | 203500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 7 | 20240927 | 203400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 8 | 20240927 | 203300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 9 | 20240927 | 203200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 10 | 20240927 | 203100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 11 | 20240927 | 203000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 12 | 20240927 | 202900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 13 | 20240927 | 202800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 14 | 20240927 | 202700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 15 | 20240927 | 202600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 16 | 20240927 | 202500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 17 | 20240927 | 202400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 18 | 20240927 | 202300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 19 | 20240927 | 202200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 20 | 20240927 | 202100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 21 | 20240927 | 202000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 22 | 20240927 | 201900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 23 | 20240927 | 201800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 24 | 20240927 | 201700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 25 | 20240927 | 201600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 26 | 20240927 | 201500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 27 | 20240927 | 201400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 28 | 20240927 | 201300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 29 | 20240927 | 201200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 30 | 20240927 | 201100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 31 | 20240927 | 201000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 32 | 20240927 | 200900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 2419 |
| 33 | 20240927 | 200800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 34 | 20240927 | 200700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 35 | 20240927 | 200600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 36 | 20240927 | 200500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 37 | 20240927 | 200400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 38 | 20240927 | 200300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 39 | 20240927 | 200200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 40 | 20240927 | 200100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 41 | 20240927 | 200000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 42 | 20240927 | 195900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 43 | 20240927 | 195800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 44 | 20240927 | 195700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 45 | 20240927 | 195600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 46 | 20240927 | 195500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 47 | 20240927 | 195400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 48 | 20240927 | 195300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 49 | 20240927 | 195200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 50 | 20240927 | 195100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 51 | 20240927 | 195000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 52 | 20240927 | 194900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 53 | 20240927 | 194800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 54 | 20240927 | 194700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 55 | 20240927 | 194600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 56 | 20240927 | 194500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 57 | 20240927 | 194400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 58 | 20240927 | 194300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 59 | 20240927 | 194200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 60 | 20240927 | 194100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 61 | 20240927 | 194000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 62 | 20240927 | 193900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 2419 |
| 63 | 20240927 | 193800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 64 | 20240927 | 193700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 65 | 20240927 | 193600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 66 | 20240927 | 193500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 67 | 20240927 | 193400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 68 | 20240927 | 193300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 69 | 20240927 | 193200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 70 | 20240927 | 193100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 71 | 20240927 | 193000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 72 | 20240927 | 192900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 73 | 20240927 | 192800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 74 | 20240927 | 192700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 75 | 20240927 | 192600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 76 | 20240927 | 192500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 77 | 20240927 | 192400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 78 | 20240927 | 192300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 79 | 20240927 | 192200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 80 | 20240927 | 192100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 81 | 20240927 | 192000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 82 | 20240927 | 191900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 83 | 20240927 | 191800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 84 | 20240927 | 191700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 85 | 20240927 | 191600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 86 | 20240927 | 191500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 87 | 20240927 | 191400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 88 | 20240927 | 191300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 89 | 20240927 | 191200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 90 | 20240927 | 191100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 91 | 20240927 | 191000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 92 | 20240927 | 190900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 2419 |
| 93 | 20240927 | 190800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 94 | 20240927 | 190700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 95 | 20240927 | 190600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 96 | 20240927 | 190500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 97 | 20240927 | 190400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 98 | 20240927 | 190300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 99 | 20240927 | 190200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 100 | 20240927 | 190100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 101 | 20240927 | 190000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 102 | 20240927 | 185900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 103 | 20240927 | 185800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 104 | 20240927 | 185700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 105 | 20240927 | 185600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 106 | 20240927 | 185500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 107 | 20240927 | 185400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 108 | 20240927 | 185300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 109 | 20240927 | 185200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 110 | 20240927 | 185100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 111 | 20240927 | 185000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 112 | 20240927 | 184900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 113 | 20240927 | 184800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 114 | 20240927 | 184700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 115 | 20240927 | 184600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 116 | 20240927 | 184500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 117 | 20240927 | 184400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 118 | 20240927 | 184300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 119 | 20240927 | 184200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 120 | 20240927 | 184100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 121 | 20240927 | 184000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 122 | 20240927 | 183900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 2419 |
| 123 | 20240927 | 183800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 124 | 20240927 | 183700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 125 | 20240927 | 183600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 126 | 20240927 | 183500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 127 | 20240927 | 183400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 128 | 20240927 | 183300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 129 | 20240927 | 183200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 130 | 20240927 | 183100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 131 | 20240927 | 183000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 132 | 20240927 | 182900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 133 | 20240927 | 182800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 134 | 20240927 | 182700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 135 | 20240927 | 182600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 136 | 20240927 | 182500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 137 | 20240927 | 182400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 138 | 20240927 | 182300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 139 | 20240927 | 182200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 140 | 20240927 | 182100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 141 | 20240927 | 182000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 142 | 20240927 | 181900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 143 | 20240927 | 181800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 144 | 20240927 | 181700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 145 | 20240927 | 181600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 146 | 20240927 | 181500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 147 | 20240927 | 181400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 148 | 20240927 | 181300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 149 | 20240927 | 181200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 150 | 20240927 | 181100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 151 | 20240927 | 181000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 152 | 20240927 | 180900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 2419 |
| 153 | 20240927 | 180800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 154 | 20240927 | 180700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 155 | 20240927 | 180600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 156 | 20240927 | 180500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 157 | 20240927 | 180400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 158 | 20240927 | 180300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 159 | 20240927 | 180200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 160 | 20240927 | 180100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 161 | 20240927 | 180000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 162 | 20240927 | 175900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 163 | 20240927 | 175800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 164 | 20240927 | 175700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 165 | 20240927 | 175600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 166 | 20240927 | 175500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 167 | 20240927 | 175400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 168 | 20240927 | 175300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 169 | 20240927 | 175200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 170 | 20240927 | 175100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 171 | 20240927 | 175000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 172 | 20240927 | 174900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 173 | 20240927 | 174800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 174 | 20240927 | 174700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 175 | 20240927 | 174600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 176 | 20240927 | 174500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 177 | 20240927 | 174400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 178 | 20240927 | 174300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 179 | 20240927 | 174200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 180 | 20240927 | 174100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 181 | 20240927 | 174000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 182 | 20240927 | 173900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 2419 |
| 183 | 20240927 | 173800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 184 | 20240927 | 173700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 185 | 20240927 | 173600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 186 | 20240927 | 173500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 187 | 20240927 | 173400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 188 | 20240927 | 173300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 189 | 20240927 | 173200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 190 | 20240927 | 173100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 191 | 20240927 | 173000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 192 | 20240927 | 172900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 193 | 20240927 | 172800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 194 | 20240927 | 172700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 195 | 20240927 | 172600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 196 | 20240927 | 172500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 197 | 20240927 | 172400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 198 | 20240927 | 172300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 199 | 20240927 | 172200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 200 | 20240927 | 172100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 201 | 20240927 | 172000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 202 | 20240927 | 171900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 203 | 20240927 | 171800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 204 | 20240927 | 171700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 205 | 20240927 | 171600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 206 | 20240927 | 171500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 207 | 20240927 | 171400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 208 | 20240927 | 171300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 209 | 20240927 | 171200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 210 | 20240927 | 171100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 211 | 20240927 | 171000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 212 | 20240927 | 170900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 2419 |
| 213 | 20240927 | 170800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 214 | 20240927 | 170700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 215 | 20240927 | 170600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 216 | 20240927 | 170500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 217 | 20240927 | 170400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 218 | 20240927 | 170300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 219 | 20240927 | 170200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 220 | 20240927 | 170100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 221 | 20240927 | 170000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 222 | 20240927 | 165900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 223 | 20240927 | 165800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 224 | 20240927 | 165700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 225 | 20240927 | 165600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 226 | 20240927 | 165500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 227 | 20240927 | 165400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 228 | 20240927 | 165300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 229 | 20240927 | 165200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 230 | 20240927 | 165100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 231 | 20240927 | 165000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 232 | 20240927 | 164900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 233 | 20240927 | 164800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 234 | 20240927 | 164700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 235 | 20240927 | 164600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 236 | 20240927 | 164500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 237 | 20240927 | 164400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 238 | 20240927 | 164300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 239 | 20240927 | 164200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 240 | 20240927 | 164100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 241 | 20240927 | 164000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 242 | 20240927 | 163900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 2419 |
| 243 | 20240927 | 163800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 244 | 20240927 | 163700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 245 | 20240927 | 163600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 246 | 20240927 | 163500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 247 | 20240927 | 163400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 248 | 20240927 | 163300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 249 | 20240927 | 163200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 250 | 20240927 | 163100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 251 | 20240927 | 163000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 252 | 20240927 | 162900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 253 | 20240927 | 162800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 254 | 20240927 | 162700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 255 | 20240927 | 162600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 256 | 20240927 | 162500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 257 | 20240927 | 162400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 258 | 20240927 | 162300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 259 | 20240927 | 162200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 260 | 20240927 | 162100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 261 | 20240927 | 162000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 262 | 20240927 | 161900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 263 | 20240927 | 161800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 264 | 20240927 | 161700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 265 | 20240927 | 161600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 266 | 20240927 | 161500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 267 | 20240927 | 161400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 268 | 20240927 | 161300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 269 | 20240927 | 161200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 270 | 20240927 | 161100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 271 | 20240927 | 161000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 272 | 20240927 | 160900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 2419 |
| 273 | 20240927 | 160800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 274 | 20240927 | 160700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 275 | 20240927 | 160600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 276 | 20240927 | 160500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 277 | 20240927 | 160400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 278 | 20240927 | 160300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 279 | 20240927 | 160200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 280 | 20240927 | 160100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 281 | 20240927 | 160000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 282 | 20240927 | 155900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 283 | 20240927 | 155800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 284 | 20240927 | 155700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 285 | 20240927 | 155600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 286 | 20240927 | 155500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 287 | 20240927 | 155400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 288 | 20240927 | 155300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 289 | 20240927 | 155200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 290 | 20240927 | 155100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 291 | 20240927 | 155000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 292 | 20240927 | 154900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 293 | 20240927 | 154800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 294 | 20240927 | 154700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 295 | 20240927 | 154600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 296 | 20240927 | 154500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 297 | 20240927 | 154400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 298 | 20240927 | 154300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 299 | 20240927 | 154200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 300 | 20240927 | 154100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 301 | 20240927 | 154000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 302 | 20240927 | 153900 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 2419 |
| 303 | 20240927 | 153800 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 304 | 20240927 | 153700 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 305 | 20240927 | 153600 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 306 | 20240927 | 153500 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 307 | 20240927 | 153400 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 308 | 20240927 | 153300 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 309 | 20240927 | 153200 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 310 | 20240927 | 153100 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 311 | 20240927 | 153000 | 10857001100 | 34350 | 34350 | 34350 | 34350 | 2419 |
| 312 | 20240927 | 152900 | 10773908450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 313 | 20240927 | 152800 | 10773908450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 314 | 20240927 | 152700 | 10773908450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 315 | 20240927 | 152600 | 10773908450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 316 | 20240927 | 152500 | 10773908450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 317 | 20240927 | 152400 | 10773908450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 318 | 20240927 | 152300 | 10773908450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 319 | 20240927 | 152200 | 10773908450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 320 | 20240927 | 152100 | 10773908450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 321 | 20240927 | 152000 | 10773908450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 322 | 20240927 | 151900 | 10773908450 | 34400 | 34200 | 34400 | 34200 | 194 |
| 323 | 20240927 | 151800 | 10767255200 | 34350 | 34100 | 34400 | 34100 | 1243 |
| 324 | 20240927 | 151700 | 10724770300 | 34100 | 34150 | 34250 | 34100 | 1061 |
| 325 | 20240927 | 151600 | 10688537250 | 34200 | 34150 | 34200 | 34150 | 471 |
| 326 | 20240927 | 151500 | 10672447400 | 34150 | 34200 | 34250 | 34150 | 1148 |
| 327 | 20240927 | 151400 | 10633172350 | 34150 | 34200 | 34300 | 34150 | 1074 |
| 328 | 20240927 | 151300 | 10596439400 | 34150 | 34150 | 34200 | 34150 | 934 |
| 329 | 20240927 | 151200 | 10564528050 | 34150 | 34200 | 34200 | 34150 | 500 |
| 330 | 20240927 | 151100 | 10547444200 | 34150 | 34250 | 34250 | 34150 | 1547 |
| 331 | 20240927 | 151000 | 10494542150 | 34300 | 34250 | 34300 | 34250 | 532 |
| 332 | 20240927 | 150900 | 10476321100 | 34250 | 34250 | 34300 | 34250 | 721 |
| 333 | 20240927 | 150800 | 10451625500 | 34300 | 34300 | 34300 | 34250 | 515 |
| 334 | 20240927 | 150700 | 10433983900 | 34300 | 34300 | 34350 | 34250 | 586 |
| 335 | 20240927 | 150600 | 10413883350 | 34350 | 34300 | 34350 | 34300 | 557 |
| 336 | 20240927 | 150500 | 10394774400 | 34300 | 34300 | 34350 | 34250 | 1133 |
| 337 | 20240927 | 150400 | 10355918100 | 34300 | 34300 | 34350 | 34250 | 634 |
| 338 | 20240927 | 150300 | 10334169150 | 34350 | 34300 | 34350 | 34300 | 706 |
| 339 | 20240927 | 150200 | 10309934300 | 34300 | 34350 | 34350 | 34300 | 780 |
| 340 | 20240927 | 150100 | 10283168400 | 34350 | 34350 | 34350 | 34300 | 979 |
| 341 | 20240927 | 150000 | 10249565150 | 34350 | 34350 | 34400 | 34300 | 446 |
| 342 | 20240927 | 145900 | 10234252800 | 34350 | 34300 | 34350 | 34250 | 1276 |
| 343 | 20240927 | 145800 | 10190469050 | 34250 | 34300 | 34350 | 34250 | 1079 |
| 344 | 20240927 | 145700 | 10153473300 | 34300 | 34300 | 34350 | 34300 | 756 |
| 345 | 20240927 | 145600 | 10127531200 | 34300 | 34300 | 34400 | 34300 | 1237 |
| 346 | 20240927 | 145500 | 10085052350 | 34300 | 34250 | 34350 | 34250 | 1310 |
| 347 | 20240927 | 145400 | 10040096200 | 34250 | 34300 | 34350 | 34250 | 505 |
| 348 | 20240927 | 145300 | 10022780900 | 34250 | 34250 | 34300 | 34250 | 773 |
| 349 | 20240927 | 145200 | 9996297300 | 34250 | 34300 | 34300 | 34250 | 642 |
| 350 | 20240927 | 145100 | 9974293400 | 34300 | 34300 | 34300 | 34250 | 671 |
| 351 | 20240927 | 145000 | 9951293100 | 34300 | 34300 | 34350 | 34300 | 830 |
| 352 | 20240927 | 144900 | 9922812050 | 34300 | 34250 | 34350 | 34250 | 1422 |
| 353 | 20240927 | 144800 | 9874053550 | 34250 | 34200 | 34300 | 34200 | 728 |
| 354 | 20240927 | 144700 | 9849108600 | 34200 | 34300 | 34300 | 34200 | 1107 |
| 355 | 20240927 | 144600 | 9811175700 | 34250 | 34200 | 34300 | 34200 | 1168 |
| 356 | 20240927 | 144500 | 9771152200 | 34200 | 34200 | 34300 | 34150 | 733 |
| 357 | 20240927 | 144400 | 9746067150 | 34200 | 34200 | 34250 | 34200 | 608 |
| 358 | 20240927 | 144300 | 9725267850 | 34200 | 34200 | 34200 | 34150 | 560 |
| 359 | 20240927 | 144200 | 9706132650 | 34200 | 34250 | 34250 | 34150 | 419 |
| 360 | 20240927 | 144100 | 9691809500 | 34200 | 34200 | 34250 | 34150 | 887 |
| 361 | 20240927 | 144000 | 9661473650 | 34200 | 34200 | 34250 | 34200 | 664 |
| 362 | 20240927 | 143900 | 9638759900 | 34200 | 34200 | 34250 | 34200 | 554 |
| 363 | 20240927 | 143800 | 9619804050 | 34200 | 34200 | 34250 | 34150 | 665 |
| 364 | 20240927 | 143700 | 9597042300 | 34200 | 34200 | 34250 | 34150 | 571 |
| 365 | 20240927 | 143600 | 9577505700 | 34200 | 34150 | 34250 | 34150 | 476 |
| 366 | 20240927 | 143500 | 9561233600 | 34200 | 34150 | 34200 | 34150 | 407 |
| 367 | 20240927 | 143400 | 9547323300 | 34150 | 34200 | 34250 | 34150 | 446 |
| 368 | 20240927 | 143300 | 9532076250 | 34150 | 34150 | 34250 | 34150 | 671 |
| 369 | 20240927 | 143200 | 9509140450 | 34150 | 34150 | 34200 | 34100 | 395 |
| 370 | 20240927 | 143100 | 9495654850 | 34200 | 34200 | 34250 | 34150 | 633 |
| 371 | 20240927 | 143000 | 9474023100 | 34250 | 34150 | 34250 | 34150 | 527 |
| 372 | 20240927 | 142900 | 9456005900 | 34150 | 34050 | 34250 | 34000 | 1350 |
| 373 | 20240927 | 142800 | 9409922250 | 34100 | 34100 | 34100 | 34000 | 1041 |
| 374 | 20240927 | 142700 | 9374466400 | 34150 | 34050 | 34150 | 34050 | 307 |
| 375 | 20240927 | 142600 | 9364006550 | 34100 | 34000 | 34100 | 34000 | 724 |
| 376 | 20240927 | 142500 | 9339326400 | 34000 | 34100 | 34150 | 34000 | 626 |
| 377 | 20240927 | 142400 | 9317993500 | 34100 | 34100 | 34150 | 34100 | 375 |
| 378 | 20240927 | 142300 | 9305200500 | 34150 | 34150 | 34200 | 34100 | 999 |
| 379 | 20240927 | 142200 | 9271080050 | 34150 | 34250 | 34300 | 34150 | 461 |
| 380 | 20240927 | 142100 | 9255310550 | 34250 | 34200 | 34250 | 34200 | 240 |
| 381 | 20240927 | 142000 | 9247101150 | 34200 | 34250 | 34250 | 34200 | 564 |
| 382 | 20240927 | 141900 | 9227797750 | 34250 | 34200 | 34250 | 34200 | 481 |
| 383 | 20240927 | 141800 | 9211337650 | 34250 | 34250 | 34250 | 34200 | 357 |
| 384 | 20240927 | 141700 | 9199112150 | 34250 | 34200 | 34250 | 34200 | 469 |
| 385 | 20240927 | 141600 | 9183059150 | 34200 | 34150 | 34250 | 34150 | 2706 |
| 386 | 20240927 | 141500 | 9090467050 | 34150 | 34200 | 34200 | 34150 | 605 |
| 387 | 20240927 | 141400 | 9069789250 | 34150 | 34150 | 34250 | 34100 | 564 |
| 388 | 20240927 | 141300 | 9050530600 | 34100 | 34150 | 34200 | 34100 | 682 |
| 389 | 20240927 | 141200 | 9027229900 | 34200 | 34200 | 34200 | 34150 | 388 |
| 390 | 20240927 | 141100 | 9013973650 | 34200 | 34150 | 34200 | 34150 | 433 |
| 391 | 20240927 | 141000 | 8999181900 | 34200 | 34200 | 34250 | 34200 | 478 |
| 392 | 20240927 | 140900 | 8982827350 | 34250 | 34200 | 34250 | 34200 | 833 |
| 393 | 20240927 | 140800 | 8954310400 | 34200 | 34150 | 34200 | 34150 | 1514 |
| 394 | 20240927 | 140700 | 8902545750 | 34150 | 34100 | 34150 | 34100 | 1527 |
| 395 | 20240927 | 140600 | 8850409450 | 34100 | 34050 | 34150 | 34000 | 797 |
| 396 | 20240927 | 140500 | 8823248900 | 34050 | 34000 | 34050 | 34000 | 567 |
| 397 | 20240927 | 140400 | 8803956200 | 34000 | 34000 | 34100 | 34000 | 480 |
| 398 | 20240927 | 140300 | 8787615650 | 34050 | 34050 | 34100 | 34050 | 1071 |
| 399 | 20240927 | 140200 | 8751126250 | 34050 | 34000 | 34100 | 34000 | 584 |
| 400 | 20240927 | 140100 | 8731257350 | 34050 | 34000 | 34050 | 34000 | 380 |
| 401 | 20240927 | 140000 | 8718333500 | 34000 | 34000 | 34050 | 34000 | 1433 |
| 402 | 20240927 | 135900 | 8669603000 | 34050 | 34050 | 34100 | 34000 | 884 |
| 403 | 20240927 | 135800 | 8639519550 | 34050 | 34000 | 34100 | 34000 | 694 |
| 404 | 20240927 | 135700 | 8615906450 | 34000 | 33950 | 34000 | 33950 | 3183 |
| 405 | 20240927 | 135600 | 8507706650 | 33950 | 33950 | 34000 | 33950 | 620 |
| 406 | 20240927 | 135500 | 8486650250 | 33950 | 34000 | 34000 | 33950 | 1517 |
| 407 | 20240927 | 135400 | 8435142200 | 33950 | 33950 | 34000 | 33950 | 548 |
| 408 | 20240927 | 135300 | 8416528650 | 34000 | 33850 | 34000 | 33850 | 7050 |
| 409 | 20240927 | 135200 | 8177265650 | 33850 | 33850 | 33900 | 33850 | 951 |
| 410 | 20240927 | 135100 | 8145046550 | 33850 | 33750 | 33900 | 33750 | 1477 |
| 411 | 20240927 | 135000 | 8095073000 | 33800 | 33850 | 33850 | 33750 | 2232 |
| 412 | 20240927 | 134900 | 8019613300 | 33850 | 33850 | 33850 | 33800 | 745 |
| 413 | 20240927 | 134800 | 7994413550 | 33850 | 33800 | 33850 | 33700 | 4485 |
| 414 | 20240927 | 134700 | 7842867300 | 33850 | 33850 | 33850 | 33750 | 1866 |
| 415 | 20240927 | 134600 | 7779781250 | 33850 | 33900 | 33950 | 33750 | 6572 |
| 416 | 20240927 | 134500 | 7557506050 | 33900 | 34100 | 34150 | 33900 | 8570 |
| 417 | 20240927 | 134400 | 7265961900 | 34150 | 34300 | 34350 | 34150 | 5248 |
| 418 | 20240927 | 134300 | 7086400350 | 34300 | 34300 | 34350 | 34300 | 1647 |
| 419 | 20240927 | 134200 | 7029887200 | 34300 | 34400 | 34400 | 34300 | 2152 |
| 420 | 20240927 | 134100 | 6955994250 | 34400 | 34400 | 34400 | 34350 | 710 |
| 421 | 20240927 | 134000 | 6931583750 | 34350 | 34450 | 34450 | 34350 | 950 |
| 422 | 20240927 | 133900 | 6898919800 | 34450 | 34350 | 34450 | 34350 | 484 |
| 423 | 20240927 | 133800 | 6882266300 | 34350 | 34350 | 34400 | 34350 | 751 |
| 424 | 20240927 | 133700 | 6856457450 | 34350 | 34350 | 34400 | 34350 | 594 |
| 425 | 20240927 | 133600 | 6836049450 | 34350 | 34400 | 34450 | 34350 | 1326 |
| 426 | 20240927 | 133500 | 6790472750 | 34450 | 34400 | 34500 | 34400 | 4440 |
| 427 | 20240927 | 133400 | 6637735000 | 34450 | 34450 | 34500 | 34400 | 2529 |
| 428 | 20240927 | 133300 | 6550702600 | 34450 | 34550 | 34550 | 34450 | 3505 |
| 429 | 20240927 | 133200 | 6429850000 | 34550 | 34550 | 34550 | 34500 | 967 |
| 430 | 20240927 | 133100 | 6396452750 | 34500 | 34550 | 34550 | 34500 | 1045 |
| 431 | 20240927 | 133000 | 6360386900 | 34550 | 34500 | 34600 | 34500 | 603 |
| 432 | 20240927 | 132900 | 6339558700 | 34500 | 34550 | 34600 | 34500 | 615 |
| 433 | 20240927 | 132800 | 6318327000 | 34550 | 34550 | 34600 | 34500 | 883 |
| 434 | 20240927 | 132700 | 6287812950 | 34550 | 34650 | 34650 | 34550 | 1146 |
| 435 | 20240927 | 132600 | 6248181450 | 34650 | 34650 | 34650 | 34500 | 1717 |
| 436 | 20240927 | 132500 | 6188822350 | 34650 | 34550 | 34700 | 34550 | 815 |
| 437 | 20240927 | 132400 | 6160616600 | 34600 | 34650 | 34700 | 34500 | 9741 |
| 438 | 20240927 | 132300 | 5824010950 | 34650 | 34750 | 34750 | 34650 | 5252 |
| 439 | 20240927 | 132200 | 5641626650 | 34750 | 34750 | 34800 | 34750 | 318 |
| 440 | 20240927 | 132100 | 5630575850 | 34750 | 34800 | 34800 | 34750 | 1459 |
| 441 | 20240927 | 132000 | 5579806500 | 34850 | 34850 | 34850 | 34800 | 832 |
| 442 | 20240927 | 131900 | 5550831000 | 34900 | 35000 | 35000 | 34850 | 830 |
| 443 | 20240927 | 131800 | 5521865950 | 34900 | 34850 | 35400 | 34800 | 14929 |
| 444 | 20240927 | 131700 | 5000798150 | 34850 | 34900 | 34900 | 34800 | 1496 |
| 445 | 20240927 | 131600 | 4948650450 | 34900 | 34900 | 34900 | 34900 | 392 |
| 446 | 20240927 | 131500 | 4934969650 | 34950 | 34900 | 34950 | 34900 | 135 |
| 447 | 20240927 | 131400 | 4930256650 | 34900 | 34900 | 34900 | 34900 | 306 |
| 448 | 20240927 | 131300 | 4919577250 | 34900 | 34900 | 34950 | 34900 | 151 |
| 449 | 20240927 | 131200 | 4914306850 | 34950 | 34900 | 34950 | 34900 | 157 |
| 450 | 20240927 | 131100 | 4908824200 | 34950 | 34950 | 34950 | 34900 | 281 |
| 451 | 20240927 | 131000 | 4899005600 | 34950 | 34950 | 34950 | 34900 | 228 |
| 452 | 20240927 | 130900 | 4891041300 | 34950 | 34950 | 34950 | 34900 | 226 |
| 453 | 20240927 | 130800 | 4883148400 | 34950 | 34900 | 34950 | 34900 | 432 |
| 454 | 20240927 | 130700 | 4868058750 | 34900 | 34900 | 34950 | 34900 | 258 |
| 455 | 20240927 | 130600 | 4859051050 | 34900 | 34900 | 34950 | 34900 | 431 |
| 456 | 20240927 | 130500 | 4843990650 | 34900 | 34950 | 34950 | 34900 | 153 |
| 457 | 20240927 | 130400 | 4838650700 | 34900 | 34950 | 34950 | 34900 | 310 |
| 458 | 20240927 | 130300 | 4827822500 | 34950 | 34950 | 34950 | 34900 | 128 |
| 459 | 20240927 | 130200 | 4823351400 | 34950 | 34950 | 34950 | 34950 | 230 |
| 460 | 20240927 | 130100 | 4815312900 | 34950 | 34950 | 35000 | 34950 | 133 |
| 461 | 20240927 | 130000 | 4810664400 | 34950 | 35000 | 35000 | 34950 | 153 |
| 462 | 20240927 | 125900 | 4805314500 | 35000 | 35000 | 35050 | 34900 | 4387 |
| 463 | 20240927 | 125800 | 4652134550 | 35000 | 35050 | 35100 | 35000 | 437 |
| 464 | 20240927 | 125700 | 4636830400 | 35100 | 35050 | 35100 | 35050 | 264 |
| 465 | 20240927 | 125600 | 4627567200 | 35050 | 35000 | 35150 | 35000 | 943 |
| 466 | 20240927 | 125500 | 4594476450 | 35000 | 35000 | 35000 | 35000 | 161 |
| 467 | 20240927 | 125400 | 4588841450 | 35000 | 35000 | 35000 | 35000 | 315 |
| 468 | 20240927 | 125300 | 4577816450 | 35000 | 35050 | 35050 | 35000 | 305 |
| 469 | 20240927 | 125200 | 4567129300 | 35050 | 35050 | 35100 | 35050 | 66 |
| 470 | 20240927 | 125100 | 4564815800 | 35100 | 35100 | 35150 | 35100 | 183 |
| 471 | 20240927 | 125000 | 4558392300 | 35100 | 35100 | 35100 | 35100 | 175 |
| 472 | 20240927 | 124900 | 4552249800 | 35100 | 35100 | 35100 | 35100 | 208 |
| 473 | 20240927 | 124800 | 4544949000 | 35100 | 35100 | 35100 | 35100 | 160 |
| 474 | 20240927 | 124700 | 4539333000 | 35100 | 35100 | 35150 | 35100 | 85 |
| 475 | 20240927 | 124600 | 4536348850 | 35150 | 35050 | 35150 | 35050 | 346 |
| 476 | 20240927 | 124500 | 4524194550 | 35050 | 35100 | 35100 | 35050 | 179 |
| 477 | 20240927 | 124400 | 4517916450 | 35100 | 35100 | 35100 | 35050 | 147 |
| 478 | 20240927 | 124300 | 4512760900 | 35100 | 35100 | 35100 | 35100 | 155 |
| 479 | 20240927 | 124200 | 4507320400 | 35100 | 35100 | 35100 | 35100 | 170 |
| 480 | 20240927 | 124100 | 4501353400 | 35100 | 35150 | 35150 | 35100 | 126 |
| 481 | 20240927 | 124000 | 4496930450 | 35150 | 35150 | 35150 | 35100 | 98 |
| 482 | 20240927 | 123900 | 4493489600 | 35150 | 35150 | 35200 | 35100 | 269 |
| 483 | 20240927 | 123800 | 4484031300 | 35150 | 35150 | 35150 | 35100 | 128 |
| 484 | 20240927 | 123700 | 4479536500 | 35150 | 35200 | 35200 | 35150 | 141 |
| 485 | 20240927 | 123600 | 4474579850 | 35150 | 35250 | 35250 | 35150 | 172 |
| 486 | 20240927 | 123500 | 4468525450 | 35200 | 35200 | 35550 | 35200 | 685 |
| 487 | 20240927 | 123400 | 4444343450 | 35200 | 35150 | 35550 | 35100 | 1294 |
| 488 | 20240927 | 123300 | 4398580400 | 35150 | 35150 | 35150 | 35100 | 267 |
| 489 | 20240927 | 123200 | 4389195400 | 35100 | 35000 | 35100 | 34950 | 965 |
| 490 | 20240927 | 123100 | 4355354700 | 35000 | 35000 | 35000 | 35000 | 148 |
| 491 | 20240927 | 123000 | 4350174700 | 35000 | 35050 | 35050 | 35000 | 188 |
| 492 | 20240927 | 122900 | 4343586400 | 35050 | 35050 | 35050 | 35050 | 598 |
| 493 | 20240927 | 122800 | 4322626500 | 35050 | 35050 | 35100 | 35050 | 284 |
| 494 | 20240927 | 122700 | 4312672250 | 35050 | 35050 | 35050 | 35050 | 146 |
| 495 | 20240927 | 122600 | 4307554950 | 35050 | 35050 | 35050 | 35050 | 165 |
| 496 | 20240927 | 122500 | 4301771700 | 35050 | 35050 | 35050 | 35050 | 142 |
| 497 | 20240927 | 122400 | 4296794600 | 35100 | 35050 | 35100 | 35050 | 406 |
| 498 | 20240927 | 122300 | 4282555950 | 35050 | 35050 | 35050 | 35050 | 191 |
| 499 | 20240927 | 122200 | 4275861400 | 35100 | 35100 | 35100 | 35050 | 147 |
| 500 | 20240927 | 122100 | 4270704000 | 35100 | 35100 | 35150 | 35100 | 162 |
| 501 | 20240927 | 122000 | 4265017400 | 35150 | 35150 | 35150 | 35100 | 129 |
| 502 | 20240927 | 121900 | 4260486100 | 35100 | 35150 | 35150 | 35100 | 174 |
| 503 | 20240927 | 121800 | 4254371900 | 35150 | 35150 | 35200 | 35150 | 103 |
| 504 | 20240927 | 121700 | 4250751400 | 35150 | 35100 | 35150 | 35100 | 185 |
| 505 | 20240927 | 121600 | 4244253900 | 35100 | 35150 | 35150 | 35100 | 111 |
| 506 | 20240927 | 121500 | 4240353450 | 35150 | 35150 | 35200 | 35150 | 201 |
| 507 | 20240927 | 121400 | 4233285200 | 35150 | 35150 | 35200 | 35100 | 160 |
| 508 | 20240927 | 121300 | 4227662700 | 35150 | 35200 | 35200 | 35150 | 248 |
| 509 | 20240927 | 121200 | 4218944600 | 35150 | 35200 | 35200 | 35150 | 199 |
| 510 | 20240927 | 121100 | 4211940850 | 35200 | 35150 | 35250 | 35150 | 102 |
| 511 | 20240927 | 121000 | 4208354050 | 35200 | 35150 | 35200 | 35100 | 666 |
| 512 | 20240927 | 120900 | 4184926150 | 35150 | 35200 | 35200 | 35150 | 127 |
| 513 | 20240927 | 120800 | 4180456950 | 35200 | 35200 | 35200 | 35200 | 100 |
| 514 | 20240927 | 120700 | 4176936950 | 35200 | 35250 | 35250 | 35200 | 115 |
| 515 | 20240927 | 120600 | 4172888900 | 35200 | 35250 | 35250 | 35200 | 273 |
| 516 | 20240927 | 120500 | 4163270250 | 35200 | 35250 | 35250 | 35200 | 110 |
| 517 | 20240927 | 120400 | 4159394500 | 35250 | 35250 | 35300 | 35250 | 172 |
| 518 | 20240927 | 120300 | 4153331200 | 35250 | 35250 | 35250 | 35250 | 157 |
| 519 | 20240927 | 120200 | 4147796950 | 35250 | 35250 | 35300 | 35250 | 222 |
| 520 | 20240927 | 120100 | 4139970200 | 35250 | 35250 | 35250 | 35250 | 150 |
| 521 | 20240927 | 120000 | 4134682700 | 35300 | 35250 | 35300 | 35200 | 170 |
| 522 | 20240927 | 115900 | 4128692450 | 35250 | 35250 | 35300 | 35200 | 236 |
| 523 | 20240927 | 115800 | 4120372300 | 35250 | 35200 | 35300 | 35200 | 273 |
| 524 | 20240927 | 115700 | 4110749250 | 35250 | 35250 | 35300 | 35250 | 235 |
| 525 | 20240927 | 115600 | 4102465450 | 35250 | 35150 | 35250 | 35150 | 152 |
| 526 | 20240927 | 115500 | 4097109650 | 35200 | 35150 | 35200 | 35150 | 292 |
| 527 | 20240927 | 115400 | 4086833500 | 35200 | 35200 | 35200 | 35200 | 171 |
| 528 | 20240927 | 115300 | 4080814300 | 35200 | 35250 | 35250 | 35200 | 84 |
| 529 | 20240927 | 115200 | 4077853700 | 35250 | 35300 | 35300 | 35250 | 182 |
| 530 | 20240927 | 115100 | 4071436150 | 35300 | 35350 | 35350 | 35300 | 213 |
| 531 | 20240927 | 115000 | 4063913150 | 35350 | 35100 | 35450 | 35100 | 4187 |
| 532 | 20240927 | 114900 | 3915561450 | 35150 | 35150 | 35150 | 35100 | 217 |
| 533 | 20240927 | 114800 | 3907933950 | 35200 | 35150 | 35200 | 35150 | 276 |
| 534 | 20240927 | 114700 | 3898232200 | 35150 | 35150 | 35150 | 35150 | 44 |
| 535 | 20240927 | 114600 | 3896685600 | 35150 | 35200 | 35200 | 35150 | 152 |
| 536 | 20240927 | 114500 | 3891336250 | 35200 | 35250 | 35250 | 35200 | 171 |
| 537 | 20240927 | 114400 | 3885316900 | 35250 | 35250 | 35300 | 35200 | 247 |
| 538 | 20240927 | 114300 | 3876609450 | 35200 | 35200 | 35250 | 35200 | 152 |
| 539 | 20240927 | 114200 | 3871254100 | 35200 | 35300 | 35300 | 35200 | 174 |
| 540 | 20240927 | 114100 | 3865125350 | 35250 | 35150 | 35500 | 35150 | 1790 |
| 541 | 20240927 | 114000 | 3801753300 | 35200 | 35200 | 35200 | 35150 | 518 |
| 542 | 20240927 | 113900 | 3783527700 | 35200 | 35200 | 35250 | 35150 | 453 |
| 543 | 20240927 | 113800 | 3767571650 | 35150 | 35150 | 35200 | 35150 | 125 |
| 544 | 20240927 | 113700 | 3763176500 | 35200 | 35050 | 35200 | 35050 | 483 |
| 545 | 20240927 | 113600 | 3746211400 | 35050 | 35050 | 35100 | 35050 | 246 |
| 546 | 20240927 | 113500 | 3737588800 | 35050 | 35050 | 35050 | 35000 | 98 |
| 547 | 20240927 | 113400 | 3734155000 | 35050 | 35050 | 35050 | 35050 | 201 |
| 548 | 20240927 | 113300 | 3727109950 | 35050 | 35050 | 35050 | 35050 | 206 |
| 549 | 20240927 | 113200 | 3719889650 | 35050 | 35050 | 35050 | 35050 | 73 |
| 550 | 20240927 | 113100 | 3717331000 | 35050 | 35100 | 35150 | 35050 | 170 |
| 551 | 20240927 | 113000 | 3711365200 | 35100 | 35050 | 35100 | 35050 | 141 |
| 552 | 20240927 | 112900 | 3706417200 | 35050 | 35050 | 35100 | 35050 | 239 |
| 553 | 20240927 | 112800 | 3698032550 | 35050 | 35100 | 35100 | 35050 | 115 |
| 554 | 20240927 | 112700 | 3693999100 | 35100 | 35100 | 35150 | 35100 | 164 |
| 555 | 20240927 | 112600 | 3688242650 | 35100 | 35100 | 35100 | 35100 | 136 |
| 556 | 20240927 | 112500 | 3683469050 | 35150 | 35100 | 35150 | 35050 | 165 |
| 557 | 20240927 | 112400 | 3677677450 | 35150 | 35050 | 35150 | 35050 | 314 |
| 558 | 20240927 | 112300 | 3666657800 | 35050 | 35000 | 35050 | 35000 | 388 |
| 559 | 20240927 | 112200 | 3653067300 | 35000 | 35050 | 35050 | 35000 | 125 |
| 560 | 20240927 | 112100 | 3648691950 | 35100 | 35050 | 35100 | 35000 | 140 |
| 561 | 20240927 | 112000 | 3643781500 | 35050 | 34950 | 35050 | 34950 | 448 |
| 562 | 20240927 | 111900 | 3628093350 | 34950 | 34950 | 34950 | 34900 | 66 |
| 563 | 20240927 | 111800 | 3625788500 | 34950 | 35050 | 35050 | 34950 | 317 |
| 564 | 20240927 | 111700 | 3614695150 | 35000 | 35050 | 35050 | 35000 | 241 |
| 565 | 20240927 | 111600 | 3606254150 | 35050 | 35100 | 35100 | 35000 | 42 |
| 566 | 20240927 | 111500 | 3604782800 | 35050 | 35000 | 35050 | 35000 | 165 |
| 567 | 20240927 | 111400 | 3599004450 | 35000 | 35150 | 35150 | 35000 | 352 |
| 568 | 20240927 | 111300 | 3586673300 | 35150 | 35150 | 35150 | 35150 | 62 |
| 569 | 20240927 | 111200 | 3584494000 | 35150 | 35000 | 35150 | 35000 | 906 |
| 570 | 20240927 | 111100 | 3552714700 | 35000 | 35000 | 35050 | 35000 | 247 |
| 571 | 20240927 | 111000 | 3544063500 | 35000 | 35000 | 35050 | 35000 | 226 |
| 572 | 20240927 | 110900 | 3536147550 | 35000 | 35000 | 35050 | 35000 | 184 |
| 573 | 20240927 | 110800 | 3529706850 | 35000 | 35050 | 35050 | 35000 | 159 |
| 574 | 20240927 | 110700 | 3524134500 | 35050 | 35000 | 35500 | 34900 | 3707 |
| 575 | 20240927 | 110600 | 3393295500 | 34850 | 35050 | 35050 | 34850 | 3372 |
| 576 | 20240927 | 110500 | 3275421850 | 35000 | 34900 | 35450 | 34900 | 3380 |
| 577 | 20240927 | 110400 | 3156669300 | 34900 | 34900 | 34900 | 34900 | 37 |
| 578 | 20240927 | 110300 | 3155378000 | 34900 | 35000 | 35000 | 34900 | 950 |
| 579 | 20240927 | 110200 | 3122208750 | 35000 | 35000 | 35000 | 35000 | 190 |
| 580 | 20240927 | 110100 | 3115558750 | 35000 | 34950 | 35000 | 34900 | 297 |
| 581 | 20240927 | 110000 | 3105168100 | 34950 | 34950 | 34950 | 34950 | 283 |
| 582 | 20240927 | 105900 | 3095277250 | 34950 | 34950 | 34950 | 34950 | 116 |
| 583 | 20240927 | 105800 | 3091223050 | 34950 | 35000 | 35000 | 34950 | 74 |
| 584 | 20240927 | 105700 | 3088634200 | 34950 | 34900 | 34950 | 34900 | 584 |
| 585 | 20240927 | 105600 | 3068233400 | 34900 | 34850 | 34950 | 34850 | 129 |
| 586 | 20240927 | 105500 | 3063727300 | 34900 | 34850 | 34900 | 34850 | 352 |
| 587 | 20240927 | 105400 | 3051447050 | 34850 | 34900 | 34950 | 34850 | 240 |
| 588 | 20240927 | 105300 | 3043076050 | 34850 | 34850 | 34850 | 34850 | 558 |
| 589 | 20240927 | 105200 | 3023629750 | 34900 | 34850 | 34900 | 34850 | 318 |
| 590 | 20240927 | 105100 | 3012539200 | 34850 | 34850 | 34900 | 34850 | 129 |
| 591 | 20240927 | 105000 | 3008041550 | 34900 | 34900 | 34900 | 34900 | 168 |
| 592 | 20240927 | 104900 | 3002178350 | 34900 | 34900 | 34900 | 34900 | 124 |
| 593 | 20240927 | 104800 | 2997850750 | 34900 | 34900 | 34900 | 34850 | 445 |
| 594 | 20240927 | 104700 | 2982322350 | 34900 | 34850 | 34900 | 34850 | 263 |
| 595 | 20240927 | 104600 | 2973151200 | 34850 | 34850 | 34850 | 34850 | 86 |
| 596 | 20240927 | 104500 | 2970154100 | 34850 | 34850 | 34850 | 34850 | 326 |
| 597 | 20240927 | 104400 | 2958793000 | 34850 | 34850 | 34900 | 34850 | 667 |
| 598 | 20240927 | 104300 | 2935547750 | 34850 | 34900 | 34900 | 34850 | 830 |
| 599 | 20240927 | 104200 | 2906581900 | 34900 | 34900 | 34950 | 34900 | 508 |
| 600 | 20240927 | 104100 | 2888836900 | 34950 | 34900 | 34950 | 34900 | 225 |
| 601 | 20240927 | 104000 | 2880979150 | 34900 | 34900 | 34900 | 34900 | 212 |
| 602 | 20240927 | 103900 | 2873580350 | 34900 | 34950 | 35000 | 34900 | 1234 |
| 603 | 20240927 | 103800 | 2830455600 | 34950 | 34900 | 34950 | 34900 | 136 |
| 604 | 20240927 | 103700 | 2825708850 | 34900 | 34900 | 34950 | 34850 | 902 |
| 605 | 20240927 | 103600 | 2794221400 | 34900 | 34950 | 34950 | 34900 | 291 |
| 606 | 20240927 | 103500 | 2784059600 | 34950 | 34950 | 34950 | 34900 | 4545 |
| 607 | 20240927 | 103400 | 2625433000 | 34900 | 35000 | 35000 | 34900 | 898 |
| 608 | 20240927 | 103300 | 2594044950 | 35000 | 35050 | 35050 | 35000 | 207 |
| 609 | 20240927 | 103200 | 2586796100 | 35050 | 35050 | 35050 | 35000 | 121 |
| 610 | 20240927 | 103100 | 2582557700 | 35000 | 35050 | 35050 | 35000 | 904 |
| 611 | 20240927 | 103000 | 2550876800 | 35050 | 35000 | 35050 | 35000 | 60 |
| 612 | 20240927 | 102900 | 2548775100 | 35000 | 35050 | 35050 | 35000 | 91 |
| 613 | 20240927 | 102800 | 2545589650 | 35000 | 35050 | 35100 | 35000 | 279 |
| 614 | 20240927 | 102700 | 2535809300 | 35050 | 35150 | 35150 | 35050 | 253 |
| 615 | 20240927 | 102600 | 2526935900 | 35100 | 35200 | 35200 | 35100 | 305 |
| 616 | 20240927 | 102500 | 2516215750 | 35150 | 35150 | 35150 | 35150 | 27 |
| 617 | 20240927 | 102400 | 2515266700 | 35150 | 35200 | 35200 | 35150 | 305 |
| 618 | 20240927 | 102300 | 2504534350 | 35200 | 35250 | 35250 | 35200 | 6 |
| 619 | 20240927 | 102200 | 2504322950 | 35250 | 35200 | 35250 | 35150 | 215 |
| 620 | 20240927 | 102100 | 2496750650 | 35200 | 35200 | 35250 | 35150 | 372 |
| 621 | 20240927 | 102000 | 2483646200 | 35200 | 35200 | 35200 | 35150 | 109 |
| 622 | 20240927 | 101900 | 2479809500 | 35250 | 35250 | 35250 | 35250 | 43 |
| 623 | 20240927 | 101800 | 2478293750 | 35250 | 35250 | 35300 | 35250 | 380 |
| 624 | 20240927 | 101700 | 2464896700 | 35250 | 35350 | 35350 | 35250 | 256 |
| 625 | 20240927 | 101600 | 2455853200 | 35250 | 35300 | 35350 | 35250 | 364 |
| 626 | 20240927 | 101500 | 2443005900 | 35350 | 35350 | 35350 | 35250 | 282 |
| 627 | 20240927 | 101400 | 2433043800 | 35350 | 35100 | 35600 | 35100 | 3040 |
| 628 | 20240927 | 101300 | 2325440600 | 35100 | 35000 | 35100 | 35000 | 114 |
| 629 | 20240927 | 101200 | 2321441950 | 35050 | 35000 | 35050 | 35000 | 466 |
| 630 | 20240927 | 101100 | 2305109700 | 35000 | 35050 | 35050 | 35000 | 42 |
| 631 | 20240927 | 101000 | 2303638350 | 35050 | 35050 | 35150 | 35050 | 712 |
| 632 | 20240927 | 100900 | 2278652350 | 35000 | 34950 | 35050 | 34950 | 358 |
| 633 | 20240927 | 100800 | 2266120000 | 34950 | 35000 | 35000 | 34950 | 392 |
| 634 | 20240927 | 100700 | 2252416750 | 34950 | 34950 | 35000 | 34950 | 727 |
| 635 | 20240927 | 100600 | 2227005550 | 34950 | 34950 | 35000 | 34950 | 174 |
| 636 | 20240927 | 100500 | 2220921750 | 34950 | 35000 | 35000 | 34950 | 180 |
| 637 | 20240927 | 100400 | 2214621900 | 35000 | 35000 | 35000 | 35000 | 68 |
| 638 | 20240927 | 100300 | 2212241900 | 35000 | 35000 | 35000 | 35000 | 110 |
| 639 | 20240927 | 100200 | 2208391900 | 35000 | 34950 | 35000 | 34950 | 3 |
| 640 | 20240927 | 100100 | 2208286950 | 35000 | 34950 | 35050 | 34900 | 722 |
| 641 | 20240927 | 100000 | 2183026650 | 34950 | 35000 | 35000 | 34900 | 208 |
| 642 | 20240927 | 095900 | 2175761550 | 34950 | 34950 | 34950 | 34950 | 327 |
| 643 | 20240927 | 095800 | 2164332900 | 34900 | 34950 | 35000 | 34900 | 53 |
| 644 | 20240927 | 095700 | 2162480400 | 34950 | 34800 | 35000 | 34800 | 770 |
| 645 | 20240927 | 095600 | 2135615850 | 34900 | 34900 | 34950 | 34750 | 2415 |
| 646 | 20240927 | 095500 | 2051631300 | 34800 | 34900 | 34950 | 34750 | 4968 |
| 647 | 20240927 | 095400 | 1878647000 | 34900 | 34950 | 35000 | 34900 | 3999 |
| 648 | 20240927 | 095300 | 1738934500 | 34950 | 34950 | 35000 | 34950 | 1870 |
| 649 | 20240927 | 095200 | 1673566000 | 35000 | 35100 | 35150 | 35000 | 4235 |
| 650 | 20240927 | 095100 | 1525139300 | 35100 | 35100 | 35100 | 35100 | 393 |
| 651 | 20240927 | 095000 | 1511345000 | 35100 | 35250 | 35250 | 35100 | 3959 |
| 652 | 20240927 | 094900 | 1372007100 | 35200 | 35300 | 35300 | 35200 | 1213 |
| 653 | 20240927 | 094800 | 1329242000 | 35300 | 35300 | 35300 | 35300 | 223 |
| 654 | 20240927 | 094700 | 1321370100 | 35300 | 35300 | 35350 | 35300 | 359 |
| 655 | 20240927 | 094600 | 1308690750 | 35350 | 35300 | 35400 | 35300 | 103 |
| 656 | 20240927 | 094500 | 1305049700 | 35300 | 35250 | 35300 | 35250 | 867 |
| 657 | 20240927 | 094400 | 1274452400 | 35250 | 35300 | 35300 | 35250 | 26 |
| 658 | 20240927 | 094300 | 1273535700 | 35250 | 35350 | 35400 | 35250 | 1240 |
| 659 | 20240927 | 094200 | 1229751850 | 35350 | 35350 | 35400 | 35350 | 211 |
| 660 | 20240927 | 094100 | 1222290000 | 35350 | 35400 | 35400 | 35350 | 92 |
| 661 | 20240927 | 094000 | 1219036050 | 35400 | 35350 | 35400 | 35350 | 161 |
| 662 | 20240927 | 093900 | 1213339400 | 35350 | 35400 | 35400 | 35350 | 118 |
| 663 | 20240927 | 093800 | 1209163350 | 35400 | 35350 | 35400 | 35350 | 303 |
| 664 | 20240927 | 093700 | 1198451900 | 35300 | 35450 | 35500 | 35300 | 2623 |
| 665 | 20240927 | 093600 | 1105614350 | 35450 | 35450 | 35450 | 35450 | 189 |
| 666 | 20240927 | 093500 | 1098914300 | 35450 | 35450 | 35500 | 35450 | 435 |
| 667 | 20240927 | 093400 | 1083493450 | 35450 | 35500 | 35500 | 35450 | 56 |
| 668 | 20240927 | 093300 | 1081506800 | 35500 | 35550 | 35550 | 35400 | 2908 |
| 669 | 20240927 | 093200 | 978412200 | 35500 | 35500 | 35550 | 35500 | 152 |
| 670 | 20240927 | 093100 | 973014700 | 35550 | 35500 | 35550 | 35500 | 459 |
| 671 | 20240927 | 093000 | 956704400 | 35500 | 35500 | 35550 | 35500 | 158 |
| 672 | 20240927 | 092900 | 951091800 | 35500 | 35450 | 35500 | 35450 | 245 |
| 673 | 20240927 | 092800 | 942394350 | 35450 | 35500 | 35500 | 35450 | 348 |
| 674 | 20240927 | 092700 | 930044850 | 35550 | 35550 | 35550 | 35500 | 379 |
| 675 | 20240927 | 092600 | 916574050 | 35550 | 35500 | 35600 | 35500 | 2049 |
| 676 | 20240927 | 092500 | 843769800 | 35450 | 35500 | 35500 | 35450 | 372 |
| 677 | 20240927 | 092400 | 830566150 | 35500 | 35450 | 35500 | 35450 | 82 |
| 678 | 20240927 | 092300 | 827658150 | 35450 | 35450 | 35500 | 35450 | 734 |
| 679 | 20240927 | 092200 | 801637400 | 35400 | 35400 | 35400 | 35400 | 459 |
| 680 | 20240927 | 092100 | 785388800 | 35400 | 35650 | 35650 | 35400 | 2731 |
| 681 | 20240927 | 092000 | 688440250 | 35650 | 35700 | 35700 | 35650 | 368 |
| 682 | 20240927 | 091900 | 675314250 | 35650 | 35700 | 35700 | 35650 | 29 |
| 683 | 20240927 | 091800 | 674279300 | 35650 | 35750 | 35750 | 35650 | 1206 |
| 684 | 20240927 | 091700 | 631225100 | 35750 | 35800 | 35800 | 35750 | 943 |
| 685 | 20240927 | 091600 | 597512800 | 35800 | 35950 | 36000 | 35800 | 1296 |
| 686 | 20240927 | 091500 | 551023600 | 36000 | 36050 | 36100 | 36000 | 895 |
| 687 | 20240927 | 091400 | 518778050 | 36050 | 35900 | 36050 | 35850 | 1418 |
| 688 | 20240927 | 091300 | 467765100 | 35900 | 35900 | 35950 | 35850 | 2342 |
| 689 | 20240927 | 091200 | 383699250 | 35900 | 35800 | 35900 | 35800 | 1196 |
| 690 | 20240927 | 091100 | 340840200 | 35750 | 35800 | 35850 | 35750 | 557 |
| 691 | 20240927 | 091000 | 320909450 | 35800 | 35850 | 35850 | 35800 | 1025 |
| 692 | 20240927 | 090900 | 284213200 | 35850 | 35800 | 35850 | 35800 | 740 |
| 693 | 20240927 | 090800 | 257710550 | 35800 | 35700 | 35800 | 35700 | 1466 |
| 694 | 20240927 | 090700 | 205264550 | 35700 | 35600 | 35700 | 35600 | 393 |
| 695 | 20240927 | 090600 | 191244200 | 35600 | 35500 | 35600 | 35500 | 705 |
| 696 | 20240927 | 090500 | 166183350 | 35500 | 35500 | 35500 | 35500 | 776 |
| 697 | 20240927 | 090400 | 138635350 | 35550 | 35550 | 35550 | 35550 | 211 |
| 698 | 20240927 | 090300 | 131134300 | 35550 | 35700 | 35700 | 35550 | 1538 |
| 699 | 20240927 | 090200 | 76245650 | 35700 | 35650 | 35700 | 35600 | 629 |
| 700 | 20240927 | 090100 | 53825700 | 35700 | 35550 | 35700 | 35550 | 291 |
| 701 | 20240927 | 090000 | 43455050 | 35450 | 35550 | 35550 | 35450 | 1223 |