35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 200300 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 4575 |
| 3 | 20240927 | 200200 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20240927 | 200100 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20240927 | 200000 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20240927 | 195900 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20240927 | 195800 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20240927 | 195700 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20240927 | 195600 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20240927 | 195500 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20240927 | 195400 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20240927 | 195300 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20240927 | 195200 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20240927 | 195100 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20240927 | 195000 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20240927 | 194900 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20240927 | 194800 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20240927 | 194700 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20240927 | 194600 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20240927 | 194500 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20240927 | 194400 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20240927 | 194300 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20240927 | 194200 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20240927 | 194100 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20240927 | 194000 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20240927 | 193900 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20240927 | 193800 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20240927 | 193700 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20240927 | 193600 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20240927 | 193500 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20240927 | 193400 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20240927 | 193300 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 4575 |
| 33 | 20240927 | 193200 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20240927 | 193100 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20240927 | 193000 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20240927 | 192900 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20240927 | 192800 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20240927 | 192700 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20240927 | 192600 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20240927 | 192500 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20240927 | 192400 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20240927 | 192300 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20240927 | 192200 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20240927 | 192100 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20240927 | 192000 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20240927 | 191900 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20240927 | 191800 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20240927 | 191700 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20240927 | 191600 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20240927 | 191500 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20240927 | 191400 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20240927 | 191300 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20240927 | 191200 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20240927 | 191100 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20240927 | 191000 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20240927 | 190900 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20240927 | 190800 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20240927 | 190700 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20240927 | 190600 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20240927 | 190500 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20240927 | 190400 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20240927 | 190300 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 4575 |
| 63 | 20240927 | 190200 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20240927 | 190100 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20240927 | 190000 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20240927 | 185900 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20240927 | 185800 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20240927 | 185700 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20240927 | 185600 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20240927 | 185500 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20240927 | 185400 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20240927 | 185300 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20240927 | 185200 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20240927 | 185100 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20240927 | 185000 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20240927 | 184900 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20240927 | 184800 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20240927 | 184700 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20240927 | 184600 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20240927 | 184500 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20240927 | 184400 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20240927 | 184300 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20240927 | 184200 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20240927 | 184100 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20240927 | 184000 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20240927 | 183900 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20240927 | 183800 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20240927 | 183700 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20240927 | 183600 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20240927 | 183500 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20240927 | 183400 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20240927 | 183300 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 4575 |
| 93 | 20240927 | 183200 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20240927 | 183100 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20240927 | 183000 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20240927 | 182900 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20240927 | 182800 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20240927 | 182700 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20240927 | 182600 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20240927 | 182500 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20240927 | 182400 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20240927 | 182300 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20240927 | 182200 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20240927 | 182100 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20240927 | 182000 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20240927 | 181900 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20240927 | 181800 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20240927 | 181700 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20240927 | 181600 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20240927 | 181500 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20240927 | 181400 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20240927 | 181300 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20240927 | 181200 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20240927 | 181100 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20240927 | 181000 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20240927 | 180900 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20240927 | 180800 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20240927 | 180700 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20240927 | 180600 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20240927 | 180500 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20240927 | 180400 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20240927 | 180300 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 4575 |
| 123 | 20240927 | 180200 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20240927 | 180100 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20240927 | 180000 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20240927 | 175900 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20240927 | 175800 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20240927 | 175700 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20240927 | 175600 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20240927 | 175500 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20240927 | 175400 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20240927 | 175300 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20240927 | 175200 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20240927 | 175100 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20240927 | 175000 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20240927 | 174900 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20240927 | 174800 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20240927 | 174700 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20240927 | 174600 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20240927 | 174500 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20240927 | 174400 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20240927 | 174300 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20240927 | 174200 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20240927 | 174100 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20240927 | 174000 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20240927 | 173900 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20240927 | 173800 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20240927 | 173700 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20240927 | 173600 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20240927 | 173500 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20240927 | 173400 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20240927 | 173300 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 4575 |
| 153 | 20240927 | 173200 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20240927 | 173100 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20240927 | 173000 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20240927 | 172900 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20240927 | 172800 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20240927 | 172700 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20240927 | 172600 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20240927 | 172500 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20240927 | 172400 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20240927 | 172300 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20240927 | 172200 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20240927 | 172100 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20240927 | 172000 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20240927 | 171900 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20240927 | 171800 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20240927 | 171700 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20240927 | 171600 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20240927 | 171500 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20240927 | 171400 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20240927 | 171300 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20240927 | 171200 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20240927 | 171100 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20240927 | 171000 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20240927 | 170900 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20240927 | 170800 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20240927 | 170700 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20240927 | 170600 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20240927 | 170500 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20240927 | 170400 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20240927 | 170300 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 4575 |
| 183 | 20240927 | 170200 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 184 | 20240927 | 170100 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20240927 | 170000 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20240927 | 165900 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20240927 | 165800 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20240927 | 165700 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20240927 | 165600 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20240927 | 165500 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20240927 | 165400 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20240927 | 165300 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20240927 | 165200 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20240927 | 165100 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 195 | 20240927 | 165000 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 196 | 20240927 | 164900 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 197 | 20240927 | 164800 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 198 | 20240927 | 164700 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 199 | 20240927 | 164600 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 200 | 20240927 | 164500 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 201 | 20240927 | 164400 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 202 | 20240927 | 164300 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 203 | 20240927 | 164200 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 204 | 20240927 | 164100 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 205 | 20240927 | 164000 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 206 | 20240927 | 163900 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 207 | 20240927 | 163800 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 208 | 20240927 | 163700 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 209 | 20240927 | 163600 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 210 | 20240927 | 163500 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 211 | 20240927 | 163400 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 212 | 20240927 | 163300 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 4575 |
| 213 | 20240927 | 163200 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 214 | 20240927 | 163100 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 215 | 20240927 | 163000 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 216 | 20240927 | 162900 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 217 | 20240927 | 162800 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 218 | 20240927 | 162700 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 219 | 20240927 | 162600 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 220 | 20240927 | 162500 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 221 | 20240927 | 162400 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 222 | 20240927 | 162300 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 223 | 20240927 | 162200 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 224 | 20240927 | 162100 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 225 | 20240927 | 162000 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 226 | 20240927 | 161900 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 227 | 20240927 | 161800 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 228 | 20240927 | 161700 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 229 | 20240927 | 161600 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 230 | 20240927 | 161500 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 231 | 20240927 | 161400 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 232 | 20240927 | 161300 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 233 | 20240927 | 161200 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 234 | 20240927 | 161100 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 235 | 20240927 | 161000 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 236 | 20240927 | 160900 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 237 | 20240927 | 160800 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 238 | 20240927 | 160700 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 239 | 20240927 | 160600 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 240 | 20240927 | 160500 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 241 | 20240927 | 160400 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 242 | 20240927 | 160300 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 4575 |
| 243 | 20240927 | 160200 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 244 | 20240927 | 160100 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 245 | 20240927 | 160000 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 246 | 20240927 | 155900 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 247 | 20240927 | 155800 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 248 | 20240927 | 155700 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 249 | 20240927 | 155600 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 250 | 20240927 | 155500 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 251 | 20240927 | 155400 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 252 | 20240927 | 155300 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 253 | 20240927 | 155200 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 254 | 20240927 | 155100 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 255 | 20240927 | 155000 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 256 | 20240927 | 154900 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 257 | 20240927 | 154800 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 258 | 20240927 | 154700 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 259 | 20240927 | 154600 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 260 | 20240927 | 154500 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 261 | 20240927 | 154400 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 262 | 20240927 | 154300 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 263 | 20240927 | 154200 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 264 | 20240927 | 154100 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 265 | 20240927 | 154000 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 266 | 20240927 | 153900 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 267 | 20240927 | 153800 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 268 | 20240927 | 153700 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 269 | 20240927 | 153600 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 270 | 20240927 | 153500 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 271 | 20240927 | 153400 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 272 | 20240927 | 153300 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 4575 |
| 273 | 20240927 | 153200 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 274 | 20240927 | 153100 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 275 | 20240927 | 153000 | 9780434350 | 28100 | 28100 | 28100 | 28100 | 4575 |
| 276 | 20240927 | 152900 | 9651876850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 277 | 20240927 | 152800 | 9651876850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 278 | 20240927 | 152700 | 9651876850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 279 | 20240927 | 152600 | 9651876850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 280 | 20240927 | 152500 | 9651876850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 281 | 20240927 | 152400 | 9651876850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 282 | 20240927 | 152300 | 9651876850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 283 | 20240927 | 152200 | 9651876850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 284 | 20240927 | 152100 | 9651876850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 285 | 20240927 | 152000 | 9651876850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 286 | 20240927 | 151900 | 9651876850 | 28200 | 28450 | 28450 | 28100 | 3620 |
| 287 | 20240927 | 151800 | 9549493450 | 28500 | 28400 | 28500 | 28350 | 1613 |
| 288 | 20240927 | 151700 | 9503706200 | 28400 | 28350 | 28550 | 28300 | 2303 |
| 289 | 20240927 | 151600 | 9438322350 | 28350 | 28650 | 28700 | 28350 | 1609 |
| 290 | 20240927 | 151500 | 9392432350 | 28650 | 28400 | 28800 | 28350 | 4081 |
| 291 | 20240927 | 151400 | 9275987850 | 28350 | 28800 | 28900 | 28300 | 12324 |
| 292 | 20240927 | 151300 | 8923403100 | 28800 | 28950 | 29000 | 28750 | 2570 |
| 293 | 20240927 | 151200 | 8849228250 | 28950 | 28800 | 29350 | 28700 | 10131 |
| 294 | 20240927 | 151100 | 8554575100 | 28800 | 28850 | 29050 | 28700 | 8462 |
| 295 | 20240927 | 151000 | 8310730150 | 28900 | 29300 | 29300 | 28900 | 18652 |
| 296 | 20240927 | 150900 | 7766271700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 297 | 20240927 | 150800 | 7766271700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 298 | 20240927 | 150700 | 7766271700 | 29300 | 28700 | 29300 | 28700 | 18603 |
| 299 | 20240927 | 150600 | 7226304250 | 28700 | 28900 | 28900 | 28700 | 3666 |
| 300 | 20240927 | 150500 | 7120897650 | 28900 | 28500 | 28950 | 28500 | 12836 |
| 301 | 20240927 | 150400 | 6750853650 | 28550 | 28700 | 28750 | 28450 | 5580 |
| 302 | 20240927 | 150300 | 6591346750 | 28750 | 28550 | 28800 | 28550 | 8166 |
| 303 | 20240927 | 150200 | 6357047600 | 28500 | 28200 | 28700 | 28200 | 10042 |
| 304 | 20240927 | 150100 | 6070967000 | 28250 | 28050 | 28300 | 28050 | 2433 |
| 305 | 20240927 | 150000 | 6002336850 | 28000 | 28550 | 28550 | 27800 | 11833 |
| 306 | 20240927 | 145900 | 5669203600 | 28500 | 27650 | 28550 | 27600 | 31239 |
| 307 | 20240927 | 145800 | 4790918400 | 27650 | 27650 | 27650 | 27650 | 70 |
| 308 | 20240927 | 145700 | 4788982900 | 27650 | 27700 | 27700 | 27650 | 1693 |
| 309 | 20240927 | 145600 | 4742106700 | 27700 | 27650 | 27700 | 27600 | 3966 |
| 310 | 20240927 | 145500 | 4632384350 | 27650 | 27650 | 27650 | 27650 | 168 |
| 311 | 20240927 | 145400 | 4627739150 | 27700 | 27700 | 27700 | 27700 | 100 |
| 312 | 20240927 | 145300 | 4624969150 | 27700 | 27700 | 27700 | 27700 | 184 |
| 313 | 20240927 | 145200 | 4619872350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 314 | 20240927 | 145100 | 4619872350 | 27700 | 27650 | 27700 | 27600 | 119 |
| 315 | 20240927 | 145000 | 4616581700 | 27650 | 27700 | 27700 | 27650 | 2707 |
| 316 | 20240927 | 144900 | 4541603050 | 27700 | 27750 | 27800 | 27700 | 1055 |
| 317 | 20240927 | 144800 | 4512330500 | 27750 | 27750 | 27750 | 27750 | 631 |
| 318 | 20240927 | 144700 | 4494820250 | 27750 | 27750 | 27750 | 27750 | 107 |
| 319 | 20240927 | 144600 | 4491851000 | 27750 | 27750 | 27750 | 27750 | 3 |
| 320 | 20240927 | 144500 | 4491767750 | 27750 | 27750 | 27800 | 27750 | 1898 |
| 321 | 20240927 | 144400 | 4439042000 | 27750 | 27700 | 27750 | 27700 | 238 |
| 322 | 20240927 | 144300 | 4432439650 | 27700 | 27700 | 27700 | 27700 | 1001 |
| 323 | 20240927 | 144200 | 4404711950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 324 | 20240927 | 144100 | 4404711950 | 27700 | 27700 | 27700 | 27700 | 51 |
| 325 | 20240927 | 144000 | 4403299250 | 27700 | 27750 | 27750 | 27700 | 155 |
| 326 | 20240927 | 143900 | 4399002500 | 27750 | 27700 | 27800 | 27700 | 2411 |
| 327 | 20240927 | 143800 | 4332076800 | 27750 | 27550 | 27750 | 27550 | 641 |
| 328 | 20240927 | 143700 | 4314381100 | 27550 | 27550 | 27550 | 27550 | 1 |
| 329 | 20240927 | 143600 | 4314353550 | 27550 | 27500 | 27550 | 27500 | 619 |
| 330 | 20240927 | 143500 | 4297309500 | 27450 | 27450 | 27450 | 27450 | 10 |
| 331 | 20240927 | 143400 | 4297035000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 332 | 20240927 | 143300 | 4297035000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 333 | 20240927 | 143200 | 4297035000 | 27550 | 27550 | 27550 | 27550 | 14 |
| 334 | 20240927 | 143100 | 4296649300 | 27550 | 27500 | 27550 | 27450 | 571 |
| 335 | 20240927 | 143000 | 4280947000 | 27500 | 27500 | 27500 | 27500 | 10 |
| 336 | 20240927 | 142900 | 4280672000 | 27500 | 27600 | 27600 | 27500 | 330 |
| 337 | 20240927 | 142800 | 4271585400 | 27600 | 27600 | 27600 | 27600 | 120 |
| 338 | 20240927 | 142700 | 4268273400 | 27600 | 27700 | 27750 | 27600 | 1617 |
| 339 | 20240927 | 142600 | 4223504700 | 27700 | 27750 | 27750 | 27700 | 219 |
| 340 | 20240927 | 142500 | 4217429400 | 27750 | 27750 | 27750 | 27750 | 180 |
| 341 | 20240927 | 142400 | 4212434400 | 27700 | 27700 | 27750 | 27700 | 1538 |
| 342 | 20240927 | 142300 | 4169781750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 343 | 20240927 | 142200 | 4169781750 | 27750 | 27750 | 27750 | 27750 | 213 |
| 344 | 20240927 | 142100 | 4163871000 | 27750 | 27700 | 27750 | 27700 | 886 |
| 345 | 20240927 | 142000 | 4139328700 | 27700 | 27750 | 27750 | 27700 | 193 |
| 346 | 20240927 | 141900 | 4133978000 | 27700 | 27700 | 27700 | 27700 | 537 |
| 347 | 20240927 | 141800 | 4119103100 | 27700 | 27750 | 27750 | 27700 | 144 |
| 348 | 20240927 | 141700 | 4115112000 | 27700 | 27700 | 27700 | 27700 | 116 |
| 349 | 20240927 | 141600 | 4111898800 | 27650 | 27600 | 27650 | 27600 | 21 |
| 350 | 20240927 | 141500 | 4111318400 | 27600 | 27550 | 27600 | 27550 | 427 |
| 351 | 20240927 | 141400 | 4099548350 | 27600 | 27700 | 27700 | 27600 | 2309 |
| 352 | 20240927 | 141300 | 4035736700 | 27700 | 27700 | 27700 | 27700 | 122 |
| 353 | 20240927 | 141200 | 4032357300 | 27650 | 27650 | 27650 | 27650 | 2 |
| 354 | 20240927 | 141100 | 4032302000 | 27650 | 27750 | 27750 | 27650 | 489 |
| 355 | 20240927 | 141000 | 4018733750 | 27750 | 27700 | 27750 | 27650 | 13 |
| 356 | 20240927 | 140900 | 4018374050 | 27700 | 27700 | 27700 | 27650 | 77 |
| 357 | 20240927 | 140800 | 4016242000 | 27700 | 27650 | 27700 | 27650 | 80 |
| 358 | 20240927 | 140700 | 4014026800 | 27650 | 27650 | 27650 | 27650 | 30 |
| 359 | 20240927 | 140600 | 4013197300 | 27600 | 27500 | 27600 | 27500 | 90 |
| 360 | 20240927 | 140500 | 4010715250 | 27500 | 27550 | 27550 | 27500 | 55 |
| 361 | 20240927 | 140400 | 4009202200 | 27600 | 27600 | 27600 | 27550 | 126 |
| 362 | 20240927 | 140300 | 4005726400 | 27600 | 27500 | 27600 | 27500 | 360 |
| 363 | 20240927 | 140200 | 3995807400 | 27500 | 27500 | 27500 | 27500 | 191 |
| 364 | 20240927 | 140100 | 3990554900 | 27500 | 27600 | 27600 | 27500 | 550 |
| 365 | 20240927 | 140000 | 3975391450 | 27600 | 27650 | 27650 | 27600 | 260 |
| 366 | 20240927 | 135900 | 3968211550 | 27600 | 27600 | 27600 | 27600 | 133 |
| 367 | 20240927 | 135800 | 3964540750 | 27600 | 27700 | 27700 | 27600 | 2268 |
| 368 | 20240927 | 135700 | 3901910600 | 27700 | 27750 | 27750 | 27700 | 176 |
| 369 | 20240927 | 135600 | 3897031800 | 27750 | 27750 | 27750 | 27750 | 6 |
| 370 | 20240927 | 135500 | 3896865300 | 27750 | 27750 | 27750 | 27750 | 523 |
| 371 | 20240927 | 135400 | 3882352050 | 27700 | 27800 | 27800 | 27700 | 157 |
| 372 | 20240927 | 135300 | 3878000100 | 27800 | 27750 | 27800 | 27700 | 716 |
| 373 | 20240927 | 135200 | 3858131850 | 27750 | 27750 | 27750 | 27750 | 115 |
| 374 | 20240927 | 135100 | 3854940600 | 27750 | 27750 | 27750 | 27750 | 165 |
| 375 | 20240927 | 135000 | 3850361850 | 27700 | 27750 | 27750 | 27700 | 52 |
| 376 | 20240927 | 134900 | 3848918900 | 27750 | 27700 | 27750 | 27700 | 164 |
| 377 | 20240927 | 134800 | 3844375000 | 27700 | 27750 | 27800 | 27700 | 281 |
| 378 | 20240927 | 134700 | 3836582700 | 27800 | 27950 | 27950 | 27800 | 2530 |
| 379 | 20240927 | 134600 | 3766043950 | 27950 | 27900 | 27950 | 27900 | 30 |
| 380 | 20240927 | 134500 | 3765205850 | 27900 | 27950 | 27950 | 27900 | 45 |
| 381 | 20240927 | 134400 | 3763949200 | 27950 | 27900 | 27950 | 27900 | 346 |
| 382 | 20240927 | 134300 | 3754290050 | 27900 | 27950 | 27950 | 27900 | 521 |
| 383 | 20240927 | 134200 | 3739728200 | 27900 | 27900 | 27900 | 27900 | 382 |
| 384 | 20240927 | 134100 | 3729070400 | 27900 | 27900 | 27900 | 27900 | 1030 |
| 385 | 20240927 | 134000 | 3700333400 | 27900 | 27900 | 27900 | 27850 | 195 |
| 386 | 20240927 | 133900 | 3694893150 | 27900 | 27950 | 27950 | 27900 | 50 |
| 387 | 20240927 | 133800 | 3693496400 | 27950 | 27950 | 27950 | 27950 | 1183 |
| 388 | 20240927 | 133700 | 3660431550 | 27900 | 27900 | 27950 | 27900 | 3141 |
| 389 | 20240927 | 133600 | 3572738150 | 27850 | 27850 | 27900 | 27850 | 1006 |
| 390 | 20240927 | 133500 | 3544719950 | 27850 | 27850 | 27900 | 27850 | 920 |
| 391 | 20240927 | 133400 | 3519097700 | 27850 | 27850 | 27850 | 27850 | 719 |
| 392 | 20240927 | 133300 | 3499073550 | 27800 | 27850 | 27850 | 27800 | 139 |
| 393 | 20240927 | 133200 | 3495206900 | 27850 | 27750 | 27850 | 27750 | 1583 |
| 394 | 20240927 | 133100 | 3451161350 | 27750 | 27800 | 27800 | 27700 | 335 |
| 395 | 20240927 | 133000 | 3441864950 | 27800 | 27650 | 27800 | 27650 | 6377 |
| 396 | 20240927 | 132900 | 3265154750 | 27600 | 27650 | 27650 | 27600 | 812 |
| 397 | 20240927 | 132800 | 3242717450 | 27600 | 27650 | 27650 | 27600 | 138 |
| 398 | 20240927 | 132700 | 3238906750 | 27650 | 27600 | 27650 | 27600 | 41 |
| 399 | 20240927 | 132600 | 3237774050 | 27600 | 27600 | 27600 | 27600 | 320 |
| 400 | 20240927 | 132500 | 3228942050 | 27550 | 27550 | 27600 | 27550 | 126 |
| 401 | 20240927 | 132400 | 3225465750 | 27550 | 27550 | 27600 | 27550 | 64 |
| 402 | 20240927 | 132300 | 3223701400 | 27600 | 27600 | 27600 | 27600 | 26 |
| 403 | 20240927 | 132200 | 3222983800 | 27550 | 27600 | 27600 | 27550 | 117 |
| 404 | 20240927 | 132100 | 3219757400 | 27600 | 27600 | 27600 | 27600 | 245 |
| 405 | 20240927 | 132000 | 3212995400 | 27600 | 27550 | 27600 | 27550 | 307 |
| 406 | 20240927 | 131900 | 3204536450 | 27550 | 27550 | 27550 | 27500 | 1047 |
| 407 | 20240927 | 131800 | 3175712100 | 27550 | 27600 | 27600 | 27550 | 74 |
| 408 | 20240927 | 131700 | 3173672200 | 27550 | 27600 | 27600 | 27550 | 23 |
| 409 | 20240927 | 131600 | 3173037450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 410 | 20240927 | 131500 | 3173037450 | 27650 | 27600 | 27650 | 27600 | 23 |
| 411 | 20240927 | 131400 | 3172402600 | 27650 | 27600 | 27650 | 27600 | 424 |
| 412 | 20240927 | 131300 | 3160700150 | 27550 | 27600 | 27600 | 27550 | 20 |
| 413 | 20240927 | 131200 | 3160149100 | 27600 | 27500 | 27600 | 27500 | 38 |
| 414 | 20240927 | 131100 | 3159101800 | 27600 | 27600 | 27600 | 27500 | 1113 |
| 415 | 20240927 | 131000 | 3128478350 | 27600 | 27600 | 27600 | 27600 | 519 |
| 416 | 20240927 | 130900 | 3114153950 | 27600 | 27600 | 27600 | 27600 | 412 |
| 417 | 20240927 | 130800 | 3102782750 | 27600 | 27550 | 27600 | 27500 | 55 |
| 418 | 20240927 | 130700 | 3101268550 | 27500 | 27550 | 27550 | 27500 | 2 |
| 419 | 20240927 | 130600 | 3101213500 | 27500 | 27500 | 27500 | 27500 | 22 |
| 420 | 20240927 | 130500 | 3100608500 | 27550 | 27550 | 27550 | 27500 | 1050 |
| 421 | 20240927 | 130400 | 3071732300 | 27500 | 27600 | 27600 | 27500 | 41 |
| 422 | 20240927 | 130300 | 3070604700 | 27550 | 27550 | 27600 | 27550 | 437 |
| 423 | 20240927 | 130200 | 3058565300 | 27550 | 27500 | 27550 | 27500 | 159 |
| 424 | 20240927 | 130100 | 3054191700 | 27550 | 27500 | 27550 | 27450 | 363 |
| 425 | 20240927 | 130000 | 3044225900 | 27500 | 27500 | 27500 | 27500 | 188 |
| 426 | 20240927 | 125900 | 3039055900 | 27550 | 27500 | 27550 | 27500 | 32 |
| 427 | 20240927 | 125800 | 3038174400 | 27500 | 27450 | 27500 | 27450 | 2210 |
| 428 | 20240927 | 125700 | 2977503100 | 27400 | 27450 | 27450 | 27400 | 174 |
| 429 | 20240927 | 125600 | 2972727250 | 27500 | 27500 | 27500 | 27450 | 489 |
| 430 | 20240927 | 125500 | 2959299750 | 27550 | 27500 | 27550 | 27500 | 23 |
| 431 | 20240927 | 125400 | 2958666150 | 27600 | 27550 | 27600 | 27550 | 1000 |
| 432 | 20240927 | 125300 | 2931077850 | 27500 | 27500 | 27500 | 27500 | 22 |
| 433 | 20240927 | 125200 | 2930472850 | 27450 | 27550 | 27550 | 27450 | 1220 |
| 434 | 20240927 | 125100 | 2896944800 | 27500 | 27500 | 27500 | 27500 | 157 |
| 435 | 20240927 | 125000 | 2892627300 | 27550 | 27550 | 27550 | 27550 | 23 |
| 436 | 20240927 | 124900 | 2891993650 | 27550 | 27550 | 27550 | 27550 | 22 |
| 437 | 20240927 | 124800 | 2891387550 | 27550 | 27550 | 27550 | 27550 | 1 |
| 438 | 20240927 | 124700 | 2891360000 | 27550 | 27550 | 27550 | 27550 | 22 |
| 439 | 20240927 | 124600 | 2890753900 | 27550 | 27550 | 27600 | 27550 | 88 |
| 440 | 20240927 | 124500 | 2888328400 | 27550 | 27500 | 27550 | 27450 | 1138 |
| 441 | 20240927 | 124400 | 2857010450 | 27550 | 27500 | 27550 | 27500 | 26 |
| 442 | 20240927 | 124300 | 2856294300 | 27500 | 27500 | 27500 | 27500 | 282 |
| 443 | 20240927 | 124200 | 2848539300 | 27500 | 27500 | 27500 | 27500 | 0 |
| 444 | 20240927 | 124100 | 2848539300 | 27500 | 27450 | 27500 | 27450 | 27 |
| 445 | 20240927 | 124000 | 2847797050 | 27450 | 27500 | 27500 | 27450 | 33 |
| 446 | 20240927 | 123900 | 2846890050 | 27450 | 27450 | 27450 | 27450 | 1 |
| 447 | 20240927 | 123800 | 2846862600 | 27500 | 27450 | 27500 | 27450 | 27 |
| 448 | 20240927 | 123700 | 2846120350 | 27500 | 27500 | 27500 | 27500 | 23 |
| 449 | 20240927 | 123600 | 2845487850 | 27450 | 27450 | 27450 | 27450 | 59 |
| 450 | 20240927 | 123500 | 2843868300 | 27450 | 27450 | 27450 | 27450 | 22 |
| 451 | 20240927 | 123400 | 2843264400 | 27450 | 27450 | 27450 | 27450 | 182 |
| 452 | 20240927 | 123300 | 2838268500 | 27450 | 27450 | 27450 | 27450 | 22 |
| 453 | 20240927 | 123200 | 2837664600 | 27450 | 27450 | 27450 | 27450 | 0 |
| 454 | 20240927 | 123100 | 2837664600 | 27450 | 27450 | 27450 | 27450 | 84 |
| 455 | 20240927 | 123000 | 2835358800 | 27450 | 27400 | 27450 | 27400 | 38 |
| 456 | 20240927 | 122900 | 2834316500 | 27450 | 27450 | 27450 | 27450 | 1 |
| 457 | 20240927 | 122800 | 2834289050 | 27450 | 27450 | 27450 | 27450 | 571 |
| 458 | 20240927 | 122700 | 2818615100 | 27450 | 27450 | 27450 | 27450 | 22 |
| 459 | 20240927 | 122600 | 2818011200 | 27400 | 27400 | 27400 | 27400 | 21 |
| 460 | 20240927 | 122500 | 2817435800 | 27450 | 27400 | 27450 | 27350 | 594 |
| 461 | 20240927 | 122400 | 2801188600 | 27400 | 27450 | 27450 | 27400 | 40 |
| 462 | 20240927 | 122300 | 2800091750 | 27450 | 27450 | 27550 | 27450 | 35 |
| 463 | 20240927 | 122200 | 2799129500 | 27550 | 27400 | 27550 | 27400 | 436 |
| 464 | 20240927 | 122100 | 2787136200 | 27400 | 27350 | 27400 | 27350 | 27 |
| 465 | 20240927 | 122000 | 2786396650 | 27300 | 27300 | 27300 | 27300 | 0 |
| 466 | 20240927 | 121900 | 2786396650 | 27300 | 27300 | 27300 | 27300 | 0 |
| 467 | 20240927 | 121800 | 2786396650 | 27300 | 27350 | 27400 | 27300 | 95 |
| 468 | 20240927 | 121700 | 2783799250 | 27350 | 27350 | 27350 | 27350 | 11 |
| 469 | 20240927 | 121600 | 2783498400 | 27350 | 27300 | 27350 | 27300 | 80 |
| 470 | 20240927 | 121500 | 2781313000 | 27350 | 27300 | 27350 | 27300 | 61 |
| 471 | 20240927 | 121400 | 2779646600 | 27350 | 27350 | 27350 | 27350 | 50 |
| 472 | 20240927 | 121300 | 2778279100 | 27350 | 27350 | 27350 | 27350 | 22 |
| 473 | 20240927 | 121200 | 2777677400 | 27350 | 27350 | 27350 | 27300 | 862 |
| 474 | 20240927 | 121100 | 2754105200 | 27350 | 27350 | 27350 | 27350 | 1 |
| 475 | 20240927 | 121000 | 2754077850 | 27350 | 27350 | 27400 | 27300 | 157 |
| 476 | 20240927 | 120900 | 2749785800 | 27400 | 27400 | 27400 | 27400 | 22 |
| 477 | 20240927 | 120800 | 2749183000 | 27450 | 27450 | 27450 | 27450 | 5 |
| 478 | 20240927 | 120700 | 2749045750 | 27450 | 27450 | 27450 | 27450 | 450 |
| 479 | 20240927 | 120600 | 2736693250 | 27500 | 27500 | 27500 | 27500 | 22 |
| 480 | 20240927 | 120500 | 2736088250 | 27450 | 27450 | 27450 | 27400 | 63 |
| 481 | 20240927 | 120400 | 2734358950 | 27450 | 27450 | 27450 | 27450 | 50 |
| 482 | 20240927 | 120300 | 2732986450 | 27450 | 27450 | 27500 | 27450 | 728 |
| 483 | 20240927 | 120200 | 2712984550 | 27400 | 27400 | 27400 | 27400 | 5 |
| 484 | 20240927 | 120100 | 2712847550 | 27350 | 27350 | 27350 | 27350 | 0 |
| 485 | 20240927 | 120000 | 2712847550 | 27350 | 27450 | 27450 | 27350 | 832 |
| 486 | 20240927 | 115900 | 2690079100 | 27450 | 27400 | 27450 | 27400 | 125 |
| 487 | 20240927 | 115800 | 2686652050 | 27400 | 27350 | 27400 | 27350 | 199 |
| 488 | 20240927 | 115700 | 2681209350 | 27300 | 27250 | 27300 | 27250 | 420 |
| 489 | 20240927 | 115600 | 2669746650 | 27300 | 27300 | 27300 | 27300 | 23 |
| 490 | 20240927 | 115500 | 2669118750 | 27300 | 27250 | 27300 | 27250 | 3 |
| 491 | 20240927 | 115400 | 2669036900 | 27300 | 27300 | 27300 | 27300 | 22 |
| 492 | 20240927 | 115300 | 2668436300 | 27300 | 27250 | 27300 | 27250 | 96 |
| 493 | 20240927 | 115200 | 2665815650 | 27250 | 27250 | 27250 | 27250 | 11 |
| 494 | 20240927 | 115100 | 2665515900 | 27300 | 27250 | 27300 | 27250 | 58 |
| 495 | 20240927 | 115000 | 2663934300 | 27300 | 27300 | 27300 | 27250 | 434 |
| 496 | 20240927 | 114900 | 2652106100 | 27300 | 27350 | 27350 | 27300 | 75 |
| 497 | 20240927 | 114800 | 2650057600 | 27350 | 27300 | 27350 | 27300 | 32 |
| 498 | 20240927 | 114700 | 2649182900 | 27300 | 27250 | 27300 | 27250 | 75 |
| 499 | 20240927 | 114600 | 2647137450 | 27300 | 27300 | 27300 | 27300 | 167 |
| 500 | 20240927 | 114500 | 2642578350 | 27300 | 27300 | 27300 | 27300 | 42 |
| 501 | 20240927 | 114400 | 2641431750 | 27300 | 27300 | 27300 | 27300 | 23 |
| 502 | 20240927 | 114300 | 2640803850 | 27250 | 27250 | 27250 | 27250 | 73 |
| 503 | 20240927 | 114200 | 2638814600 | 27200 | 27300 | 27300 | 27200 | 719 |
| 504 | 20240927 | 114100 | 2619220300 | 27250 | 27400 | 27400 | 27250 | 714 |
| 505 | 20240927 | 114000 | 2599710750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 506 | 20240927 | 113900 | 2599710750 | 27400 | 27400 | 27400 | 27400 | 22 |
| 507 | 20240927 | 113800 | 2599107950 | 27400 | 27350 | 27400 | 27350 | 46 |
| 508 | 20240927 | 113700 | 2597848550 | 27350 | 27400 | 27400 | 27350 | 30 |
| 509 | 20240927 | 113600 | 2597026900 | 27400 | 27400 | 27400 | 27400 | 19 |
| 510 | 20240927 | 113500 | 2596506300 | 27400 | 27400 | 27400 | 27400 | 22 |
| 511 | 20240927 | 113400 | 2595903500 | 27400 | 27400 | 27400 | 27400 | 26 |
| 512 | 20240927 | 113300 | 2595191100 | 27400 | 27350 | 27400 | 27350 | 917 |
| 513 | 20240927 | 113200 | 2570085400 | 27400 | 27400 | 27450 | 27400 | 241 |
| 514 | 20240927 | 113100 | 2563480500 | 27450 | 27600 | 27600 | 27450 | 722 |
| 515 | 20240927 | 113000 | 2543659050 | 27500 | 27600 | 27600 | 27500 | 204 |
| 516 | 20240927 | 112900 | 2538047450 | 27600 | 27600 | 27600 | 27600 | 32 |
| 517 | 20240927 | 112800 | 2537164250 | 27600 | 27550 | 27600 | 27550 | 223 |
| 518 | 20240927 | 112700 | 2531020550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 519 | 20240927 | 112600 | 2531020550 | 27550 | 27550 | 27550 | 27550 | 22 |
| 520 | 20240927 | 112500 | 2530414450 | 27550 | 27550 | 27550 | 27550 | 22 |
| 521 | 20240927 | 112400 | 2529808350 | 27550 | 27500 | 27550 | 27500 | 150 |
| 522 | 20240927 | 112300 | 2525679600 | 27550 | 27550 | 27550 | 27550 | 25 |
| 523 | 20240927 | 112200 | 2524990850 | 27500 | 27550 | 27550 | 27500 | 249 |
| 524 | 20240927 | 112100 | 2518131750 | 27550 | 27550 | 27550 | 27550 | 1 |
| 525 | 20240927 | 112000 | 2518104200 | 27550 | 27500 | 27550 | 27500 | 136 |
| 526 | 20240927 | 111900 | 2514358100 | 27500 | 27550 | 27550 | 27500 | 162 |
| 527 | 20240927 | 111800 | 2509895700 | 27550 | 27550 | 27550 | 27550 | 81 |
| 528 | 20240927 | 111700 | 2507664150 | 27550 | 27500 | 27550 | 27500 | 47 |
| 529 | 20240927 | 111600 | 2506369650 | 27500 | 27550 | 27550 | 27500 | 43 |
| 530 | 20240927 | 111500 | 2505186000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 531 | 20240927 | 111400 | 2505186000 | 27550 | 27600 | 27600 | 27550 | 148 |
| 532 | 20240927 | 111300 | 2501102300 | 27600 | 27600 | 27650 | 27600 | 386 |
| 533 | 20240927 | 111200 | 2490441400 | 27550 | 27550 | 27550 | 27550 | 40 |
| 534 | 20240927 | 111100 | 2489339400 | 27550 | 27500 | 27550 | 27500 | 192 |
| 535 | 20240927 | 111000 | 2484052750 | 27500 | 27550 | 27550 | 27500 | 76 |
| 536 | 20240927 | 110900 | 2481961600 | 27550 | 27550 | 27550 | 27550 | 105 |
| 537 | 20240927 | 110800 | 2479068850 | 27550 | 27550 | 27550 | 27500 | 1434 |
| 538 | 20240927 | 110700 | 2439624100 | 27600 | 27650 | 27650 | 27600 | 180 |
| 539 | 20240927 | 110600 | 2434654900 | 27650 | 27600 | 27650 | 27600 | 22 |
| 540 | 20240927 | 110500 | 2434047050 | 27600 | 27600 | 27600 | 27600 | 15 |
| 541 | 20240927 | 110400 | 2433633050 | 27600 | 27600 | 27600 | 27550 | 509 |
| 542 | 20240927 | 110300 | 2419591150 | 27600 | 27650 | 27650 | 27550 | 1859 |
| 543 | 20240927 | 110200 | 2368281800 | 27650 | 27650 | 27650 | 27650 | 315 |
| 544 | 20240927 | 110100 | 2359572050 | 27700 | 27650 | 27700 | 27650 | 183 |
| 545 | 20240927 | 110000 | 2354508350 | 27650 | 27600 | 27700 | 27600 | 393 |
| 546 | 20240927 | 105900 | 2343639200 | 27650 | 27700 | 27700 | 27650 | 744 |
| 547 | 20240927 | 105800 | 2323031900 | 27700 | 27650 | 27700 | 27600 | 101 |
| 548 | 20240927 | 105700 | 2320241400 | 27700 | 27700 | 27700 | 27650 | 80 |
| 549 | 20240927 | 105600 | 2318027200 | 27650 | 27550 | 27650 | 27550 | 3196 |
| 550 | 20240927 | 105500 | 2229852950 | 27550 | 27500 | 27550 | 27500 | 64 |
| 551 | 20240927 | 105400 | 2228091850 | 27500 | 27450 | 27500 | 27450 | 201 |
| 552 | 20240927 | 105300 | 2222564700 | 27450 | 27400 | 27450 | 27400 | 58 |
| 553 | 20240927 | 105200 | 2220974100 | 27450 | 27650 | 27650 | 27450 | 2987 |
| 554 | 20240927 | 105100 | 2138571450 | 27700 | 27700 | 27700 | 27700 | 22 |
| 555 | 20240927 | 105000 | 2137962050 | 27700 | 27700 | 27700 | 27700 | 72 |
| 556 | 20240927 | 104900 | 2135967650 | 27700 | 27700 | 27700 | 27650 | 190 |
| 557 | 20240927 | 104800 | 2130712750 | 27700 | 27700 | 27750 | 27700 | 31 |
| 558 | 20240927 | 104700 | 2129853550 | 27700 | 27750 | 27750 | 27700 | 617 |
| 559 | 20240927 | 104600 | 2112762100 | 27750 | 27600 | 27750 | 27600 | 1915 |
| 560 | 20240927 | 104500 | 2059711250 | 27600 | 27600 | 27650 | 27600 | 565 |
| 561 | 20240927 | 104400 | 2044092200 | 27650 | 27600 | 27650 | 27600 | 408 |
| 562 | 20240927 | 104300 | 2032819300 | 27600 | 27500 | 27600 | 27500 | 278 |
| 563 | 20240927 | 104200 | 2025161800 | 27550 | 27650 | 27650 | 27550 | 3224 |
| 564 | 20240927 | 104100 | 1936074500 | 27650 | 27700 | 27700 | 27650 | 268 |
| 565 | 20240927 | 104000 | 1928653750 | 27700 | 27650 | 27700 | 27650 | 508 |
| 566 | 20240927 | 103900 | 1914606450 | 27650 | 27650 | 27700 | 27650 | 1043 |
| 567 | 20240927 | 103800 | 1885766400 | 27650 | 27650 | 27650 | 27650 | 22 |
| 568 | 20240927 | 103700 | 1885158100 | 27650 | 27600 | 27650 | 27600 | 476 |
| 569 | 20240927 | 103600 | 1872020000 | 27600 | 27750 | 27750 | 27600 | 4001 |
| 570 | 20240927 | 103500 | 1761328350 | 27700 | 27750 | 27750 | 27700 | 890 |
| 571 | 20240927 | 103400 | 1736636750 | 27700 | 27650 | 27700 | 27600 | 2128 |
| 572 | 20240927 | 103300 | 1677714700 | 27650 | 27600 | 27700 | 27600 | 622 |
| 573 | 20240927 | 103200 | 1660515550 | 27650 | 27650 | 27650 | 27600 | 1370 |
| 574 | 20240927 | 103100 | 1622640350 | 27600 | 27650 | 27650 | 27500 | 1879 |
| 575 | 20240927 | 103000 | 1570812400 | 27600 | 27550 | 27600 | 27500 | 1222 |
| 576 | 20240927 | 102900 | 1537127550 | 27550 | 27300 | 27600 | 27300 | 8593 |
| 577 | 20240927 | 102800 | 1301125700 | 27300 | 27200 | 27300 | 27200 | 979 |
| 578 | 20240927 | 102700 | 1274461500 | 27200 | 27200 | 27200 | 27150 | 789 |
| 579 | 20240927 | 102600 | 1253026800 | 27250 | 27250 | 27300 | 27250 | 866 |
| 580 | 20240927 | 102500 | 1229398150 | 27300 | 27250 | 27300 | 27250 | 185 |
| 581 | 20240927 | 102400 | 1224355150 | 27300 | 27300 | 27300 | 27250 | 1096 |
| 582 | 20240927 | 102300 | 1194434500 | 27300 | 27400 | 27400 | 27300 | 965 |
| 583 | 20240927 | 102200 | 1168046150 | 27400 | 27350 | 27400 | 27350 | 615 |
| 584 | 20240927 | 102100 | 1151223400 | 27350 | 27450 | 27450 | 27300 | 2112 |
| 585 | 20240927 | 102000 | 1093364100 | 27400 | 27350 | 27400 | 27350 | 1516 |
| 586 | 20240927 | 101900 | 1051830200 | 27400 | 27350 | 27400 | 27350 | 1014 |
| 587 | 20240927 | 101800 | 1024096250 | 27400 | 27400 | 27400 | 27400 | 124 |
| 588 | 20240927 | 101700 | 1020698650 | 27400 | 27350 | 27400 | 27350 | 396 |
| 589 | 20240927 | 101600 | 1009859400 | 27400 | 27350 | 27450 | 27350 | 1141 |
| 590 | 20240927 | 101500 | 978583850 | 27350 | 27300 | 27400 | 27300 | 1957 |
| 591 | 20240927 | 101400 | 925134200 | 27250 | 27050 | 27250 | 27050 | 2358 |
| 592 | 20240927 | 101300 | 861089150 | 27050 | 27050 | 27050 | 27000 | 476 |
| 593 | 20240927 | 101200 | 848220350 | 27050 | 27000 | 27050 | 27000 | 191 |
| 594 | 20240927 | 101100 | 843062250 | 27050 | 27100 | 27100 | 27050 | 523 |
| 595 | 20240927 | 101000 | 828890100 | 27100 | 27050 | 27100 | 27050 | 23 |
| 596 | 20240927 | 100900 | 828267150 | 27050 | 27050 | 27050 | 27050 | 12 |
| 597 | 20240927 | 100800 | 827942550 | 27050 | 27050 | 27100 | 27050 | 26 |
| 598 | 20240927 | 100700 | 827238150 | 27050 | 27100 | 27100 | 27050 | 33 |
| 599 | 20240927 | 100600 | 826343900 | 27050 | 27000 | 27050 | 27000 | 399 |
| 600 | 20240927 | 100500 | 815562550 | 27000 | 27000 | 27000 | 27000 | 27 |
| 601 | 20240927 | 100400 | 814833550 | 27000 | 27000 | 27000 | 27000 | 22 |
| 602 | 20240927 | 100300 | 814239550 | 27000 | 27000 | 27000 | 27000 | 0 |
| 603 | 20240927 | 100200 | 814239550 | 27000 | 26900 | 27000 | 26900 | 361 |
| 604 | 20240927 | 100100 | 804523800 | 26950 | 26950 | 27000 | 26950 | 574 |
| 605 | 20240927 | 100000 | 789053400 | 26900 | 26900 | 26900 | 26900 | 21 |
| 606 | 20240927 | 095900 | 788488500 | 27000 | 26900 | 27000 | 26900 | 254 |
| 607 | 20240927 | 095800 | 781648650 | 26900 | 26900 | 26900 | 26900 | 111 |
| 608 | 20240927 | 095700 | 778662750 | 26900 | 26900 | 26900 | 26900 | 18 |
| 609 | 20240927 | 095600 | 778178550 | 26900 | 26750 | 26900 | 26750 | 422 |
| 610 | 20240927 | 095500 | 766874600 | 26800 | 26850 | 26850 | 26750 | 754 |
| 611 | 20240927 | 095400 | 746653400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 612 | 20240927 | 095300 | 746653400 | 26900 | 26900 | 26900 | 26900 | 22 |
| 613 | 20240927 | 095200 | 746061600 | 26900 | 26950 | 26950 | 26900 | 291 |
| 614 | 20240927 | 095100 | 738232600 | 26950 | 26950 | 26950 | 26950 | 15 |
| 615 | 20240927 | 095000 | 737828350 | 26950 | 26900 | 26950 | 26900 | 800 |
| 616 | 20240927 | 094900 | 716307000 | 26900 | 27000 | 27000 | 26900 | 1409 |
| 617 | 20240927 | 094800 | 678317500 | 27000 | 27100 | 27100 | 27000 | 354 |
| 618 | 20240927 | 094700 | 668757250 | 27100 | 27050 | 27100 | 27050 | 295 |
| 619 | 20240927 | 094600 | 660777400 | 27050 | 27000 | 27050 | 27000 | 62 |
| 620 | 20240927 | 094500 | 659102300 | 27000 | 27100 | 27100 | 27000 | 40 |
| 621 | 20240927 | 094400 | 658019300 | 27050 | 27000 | 27100 | 27000 | 144 |
| 622 | 20240927 | 094300 | 654130000 | 27100 | 27000 | 27100 | 27000 | 84 |
| 623 | 20240927 | 094200 | 651858750 | 27000 | 27050 | 27050 | 26950 | 239 |
| 624 | 20240927 | 094100 | 645405600 | 27050 | 27000 | 27050 | 27000 | 86 |
| 625 | 20240927 | 094000 | 643081000 | 26950 | 26900 | 26950 | 26900 | 132 |
| 626 | 20240927 | 093900 | 639528600 | 26900 | 26900 | 26900 | 26900 | 59 |
| 627 | 20240927 | 093800 | 637941500 | 26900 | 26900 | 26900 | 26900 | 6 |
| 628 | 20240927 | 093700 | 637780100 | 26950 | 26900 | 26950 | 26850 | 333 |
| 629 | 20240927 | 093600 | 628823100 | 26950 | 26950 | 26950 | 26950 | 23 |
| 630 | 20240927 | 093500 | 628203250 | 26900 | 26900 | 26900 | 26900 | 36 |
| 631 | 20240927 | 093400 | 627234850 | 26900 | 26900 | 26900 | 26900 | 58 |
| 632 | 20240927 | 093300 | 625674650 | 26900 | 26900 | 26900 | 26900 | 3 |
| 633 | 20240927 | 093200 | 625593950 | 26900 | 26900 | 26950 | 26850 | 245 |
| 634 | 20240927 | 093100 | 619006250 | 26900 | 26950 | 26950 | 26900 | 530 |
| 635 | 20240927 | 093000 | 604747700 | 26950 | 26900 | 26950 | 26900 | 140 |
| 636 | 20240927 | 092900 | 600981650 | 26850 | 26900 | 26900 | 26850 | 8 |
| 637 | 20240927 | 092800 | 600766700 | 26850 | 26850 | 26900 | 26800 | 321 |
| 638 | 20240927 | 092700 | 592155600 | 26900 | 26950 | 26950 | 26750 | 1980 |
| 639 | 20240927 | 092600 | 539114200 | 26950 | 27000 | 27000 | 26950 | 14 |
| 640 | 20240927 | 092500 | 538736550 | 27050 | 27000 | 27050 | 27000 | 293 |
| 641 | 20240927 | 092400 | 530814800 | 27000 | 26950 | 27000 | 26900 | 333 |
| 642 | 20240927 | 092300 | 521843000 | 26900 | 27100 | 27100 | 26900 | 1523 |
| 643 | 20240927 | 092200 | 480724200 | 27150 | 27150 | 27150 | 27100 | 865 |
| 644 | 20240927 | 092100 | 457257300 | 27100 | 27050 | 27100 | 27050 | 322 |
| 645 | 20240927 | 092000 | 448541050 | 27100 | 27150 | 27150 | 27100 | 414 |
| 646 | 20240927 | 091900 | 437301050 | 27150 | 27150 | 27200 | 27050 | 1833 |
| 647 | 20240927 | 091800 | 387530200 | 27100 | 26950 | 27100 | 26950 | 3495 |
| 648 | 20240927 | 091700 | 293130850 | 26900 | 26850 | 26950 | 26850 | 777 |
| 649 | 20240927 | 091600 | 272229100 | 26850 | 26900 | 26900 | 26850 | 789 |
| 650 | 20240927 | 091500 | 251039450 | 26850 | 26850 | 26850 | 26850 | 53 |
| 651 | 20240927 | 091400 | 249616400 | 26850 | 26850 | 26900 | 26800 | 65 |
| 652 | 20240927 | 091300 | 247871950 | 26850 | 26850 | 26850 | 26850 | 578 |
| 653 | 20240927 | 091200 | 232352650 | 26850 | 26800 | 26850 | 26800 | 158 |
| 654 | 20240927 | 091100 | 228114250 | 26800 | 26800 | 26800 | 26750 | 45 |
| 655 | 20240927 | 091000 | 226908750 | 26750 | 26700 | 26750 | 26700 | 118 |
| 656 | 20240927 | 090900 | 223756550 | 26700 | 26650 | 26700 | 26650 | 601 |
| 657 | 20240927 | 090800 | 207711450 | 26700 | 26650 | 26700 | 26650 | 410 |
| 658 | 20240927 | 090700 | 196767950 | 26550 | 26600 | 26600 | 26550 | 50 |
| 659 | 20240927 | 090600 | 195439600 | 26550 | 26600 | 26600 | 26550 | 681 |
| 660 | 20240927 | 090500 | 177340400 | 26600 | 26700 | 26700 | 26600 | 1302 |
| 661 | 20240927 | 090400 | 142672650 | 26700 | 26700 | 26700 | 26700 | 799 |
| 662 | 20240927 | 090300 | 121339350 | 26700 | 26650 | 26800 | 26650 | 843 |
| 663 | 20240927 | 090200 | 98766650 | 26650 | 26500 | 26650 | 26500 | 816 |
| 664 | 20240927 | 090100 | 77042450 | 26400 | 26500 | 26500 | 26350 | 1902 |
| 665 | 20240927 | 090000 | 26712300 | 26500 | 26650 | 26650 | 26500 | 1005 |