37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 203200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 3865 |
| 3 | 20240926 | 203100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 4 | 20240926 | 203000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 5 | 20240926 | 202900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 6 | 20240926 | 202800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 7 | 20240926 | 202700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 8 | 20240926 | 202600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 9 | 20240926 | 202500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 10 | 20240926 | 202400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 11 | 20240926 | 202300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 12 | 20240926 | 202200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 13 | 20240926 | 202100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 14 | 20240926 | 202000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 15 | 20240926 | 201900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 16 | 20240926 | 201800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 17 | 20240926 | 201700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 18 | 20240926 | 201600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 19 | 20240926 | 201500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 20 | 20240926 | 201400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 21 | 20240926 | 201300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 22 | 20240926 | 201200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 23 | 20240926 | 201100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 24 | 20240926 | 201000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 25 | 20240926 | 200900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 26 | 20240926 | 200800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 27 | 20240926 | 200700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 28 | 20240926 | 200600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 29 | 20240926 | 200500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 30 | 20240926 | 200400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 31 | 20240926 | 200300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 32 | 20240926 | 200200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 3865 |
| 33 | 20240926 | 200100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 34 | 20240926 | 200000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 35 | 20240926 | 195900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 36 | 20240926 | 195800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 37 | 20240926 | 195700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 38 | 20240926 | 195600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 39 | 20240926 | 195500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 40 | 20240926 | 195400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 41 | 20240926 | 195300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 42 | 20240926 | 195200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 43 | 20240926 | 195100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 44 | 20240926 | 195000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 45 | 20240926 | 194900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 46 | 20240926 | 194800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 47 | 20240926 | 194700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 48 | 20240926 | 194600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 49 | 20240926 | 194500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 50 | 20240926 | 194400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 51 | 20240926 | 194300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 52 | 20240926 | 194200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 53 | 20240926 | 194100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 54 | 20240926 | 194000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 55 | 20240926 | 193900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 56 | 20240926 | 193800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 57 | 20240926 | 193700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 58 | 20240926 | 193600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 59 | 20240926 | 193500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 60 | 20240926 | 193400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 61 | 20240926 | 193300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 62 | 20240926 | 193200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 3865 |
| 63 | 20240926 | 193100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 64 | 20240926 | 193000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 65 | 20240926 | 192900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 66 | 20240926 | 192800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 67 | 20240926 | 192700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 68 | 20240926 | 192600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 69 | 20240926 | 192500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 70 | 20240926 | 192400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 71 | 20240926 | 192300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 72 | 20240926 | 192200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 73 | 20240926 | 192100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 74 | 20240926 | 192000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 75 | 20240926 | 191900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 76 | 20240926 | 191800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 77 | 20240926 | 191700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 78 | 20240926 | 191600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 79 | 20240926 | 191500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 80 | 20240926 | 191400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 81 | 20240926 | 191300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 82 | 20240926 | 191200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 83 | 20240926 | 191100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 84 | 20240926 | 191000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 85 | 20240926 | 190900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 86 | 20240926 | 190800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 87 | 20240926 | 190700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 88 | 20240926 | 190600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 89 | 20240926 | 190500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 90 | 20240926 | 190400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 91 | 20240926 | 190300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 92 | 20240926 | 190200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 3865 |
| 93 | 20240926 | 190100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 94 | 20240926 | 190000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 95 | 20240926 | 185900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 96 | 20240926 | 185800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 97 | 20240926 | 185700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 98 | 20240926 | 185600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 99 | 20240926 | 185500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 100 | 20240926 | 185400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 101 | 20240926 | 185300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 102 | 20240926 | 185200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 103 | 20240926 | 185100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 104 | 20240926 | 185000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 105 | 20240926 | 184900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 106 | 20240926 | 184800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 107 | 20240926 | 184700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 108 | 20240926 | 184600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 109 | 20240926 | 184500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 110 | 20240926 | 184400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 111 | 20240926 | 184300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 112 | 20240926 | 184200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 113 | 20240926 | 184100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 114 | 20240926 | 184000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 115 | 20240926 | 183900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 116 | 20240926 | 183800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 117 | 20240926 | 183700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 118 | 20240926 | 183600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 119 | 20240926 | 183500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 120 | 20240926 | 183400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 121 | 20240926 | 183300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 122 | 20240926 | 183200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 3865 |
| 123 | 20240926 | 183100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 124 | 20240926 | 183000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 125 | 20240926 | 182900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 126 | 20240926 | 182800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 127 | 20240926 | 182700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 128 | 20240926 | 182600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 129 | 20240926 | 182500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 130 | 20240926 | 182400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 131 | 20240926 | 182300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 132 | 20240926 | 182200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 133 | 20240926 | 182100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 134 | 20240926 | 182000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 135 | 20240926 | 181900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 136 | 20240926 | 181800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 137 | 20240926 | 181700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 138 | 20240926 | 181600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 139 | 20240926 | 181500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 140 | 20240926 | 181400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 141 | 20240926 | 181300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 142 | 20240926 | 181200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 143 | 20240926 | 181100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 144 | 20240926 | 181000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 145 | 20240926 | 180900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 146 | 20240926 | 180800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 147 | 20240926 | 180700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 148 | 20240926 | 180600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 149 | 20240926 | 180500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 150 | 20240926 | 180400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 151 | 20240926 | 180300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 152 | 20240926 | 180200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 3865 |
| 153 | 20240926 | 180100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 154 | 20240926 | 180000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 155 | 20240926 | 175900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 156 | 20240926 | 175800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 157 | 20240926 | 175700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 158 | 20240926 | 175600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 159 | 20240926 | 175500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 160 | 20240926 | 175400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 161 | 20240926 | 175300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 162 | 20240926 | 175200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 163 | 20240926 | 175100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 164 | 20240926 | 175000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 165 | 20240926 | 174900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 166 | 20240926 | 174800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 167 | 20240926 | 174700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 168 | 20240926 | 174600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 169 | 20240926 | 174500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 170 | 20240926 | 174400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 171 | 20240926 | 174300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 172 | 20240926 | 174200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 173 | 20240926 | 174100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 174 | 20240926 | 174000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 175 | 20240926 | 173900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 176 | 20240926 | 173800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 177 | 20240926 | 173700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 178 | 20240926 | 173600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 179 | 20240926 | 173500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 180 | 20240926 | 173400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 181 | 20240926 | 173300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 182 | 20240926 | 173200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 3865 |
| 183 | 20240926 | 173100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 184 | 20240926 | 173000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 185 | 20240926 | 172900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 186 | 20240926 | 172800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 187 | 20240926 | 172700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 188 | 20240926 | 172600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 189 | 20240926 | 172500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 190 | 20240926 | 172400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 191 | 20240926 | 172300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 192 | 20240926 | 172200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 193 | 20240926 | 172100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 194 | 20240926 | 172000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 195 | 20240926 | 171900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 196 | 20240926 | 171800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 197 | 20240926 | 171700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 198 | 20240926 | 171600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 199 | 20240926 | 171500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 200 | 20240926 | 171400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 201 | 20240926 | 171300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 202 | 20240926 | 171200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 203 | 20240926 | 171100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 204 | 20240926 | 171000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 205 | 20240926 | 170900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 206 | 20240926 | 170800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 207 | 20240926 | 170700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 208 | 20240926 | 170600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 209 | 20240926 | 170500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 210 | 20240926 | 170400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 211 | 20240926 | 170300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 212 | 20240926 | 170200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 3865 |
| 213 | 20240926 | 170100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 214 | 20240926 | 170000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 215 | 20240926 | 165900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 216 | 20240926 | 165800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 217 | 20240926 | 165700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 218 | 20240926 | 165600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 219 | 20240926 | 165500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 220 | 20240926 | 165400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 221 | 20240926 | 165300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 222 | 20240926 | 165200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 223 | 20240926 | 165100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 224 | 20240926 | 165000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 225 | 20240926 | 164900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 226 | 20240926 | 164800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 227 | 20240926 | 164700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 228 | 20240926 | 164600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 229 | 20240926 | 164500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 230 | 20240926 | 164400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 231 | 20240926 | 164300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 232 | 20240926 | 164200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 233 | 20240926 | 164100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 234 | 20240926 | 164000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 235 | 20240926 | 163900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 236 | 20240926 | 163800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 237 | 20240926 | 163700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 238 | 20240926 | 163600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 239 | 20240926 | 163500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 240 | 20240926 | 163400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 241 | 20240926 | 163300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 242 | 20240926 | 163200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 3865 |
| 243 | 20240926 | 163100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 244 | 20240926 | 163000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 245 | 20240926 | 162900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 246 | 20240926 | 162800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 247 | 20240926 | 162700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 248 | 20240926 | 162600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 249 | 20240926 | 162500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 250 | 20240926 | 162400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 251 | 20240926 | 162300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 252 | 20240926 | 162200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 253 | 20240926 | 162100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 254 | 20240926 | 162000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 255 | 20240926 | 161900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 256 | 20240926 | 161800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 257 | 20240926 | 161700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 258 | 20240926 | 161600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 259 | 20240926 | 161500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 260 | 20240926 | 161400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 261 | 20240926 | 161300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 262 | 20240926 | 161200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 263 | 20240926 | 161100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 264 | 20240926 | 161000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 265 | 20240926 | 160900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 266 | 20240926 | 160800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 267 | 20240926 | 160700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 268 | 20240926 | 160600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 269 | 20240926 | 160500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 270 | 20240926 | 160400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 271 | 20240926 | 160300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 272 | 20240926 | 160200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 3865 |
| 273 | 20240926 | 160100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 274 | 20240926 | 160000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 275 | 20240926 | 155900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 276 | 20240926 | 155800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 277 | 20240926 | 155700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 278 | 20240926 | 155600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 279 | 20240926 | 155500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 280 | 20240926 | 155400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 281 | 20240926 | 155300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 282 | 20240926 | 155200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 283 | 20240926 | 155100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 284 | 20240926 | 155000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 285 | 20240926 | 154900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 286 | 20240926 | 154800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 287 | 20240926 | 154700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 288 | 20240926 | 154600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 289 | 20240926 | 154500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 290 | 20240926 | 154400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 291 | 20240926 | 154300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 292 | 20240926 | 154200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 293 | 20240926 | 154100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 294 | 20240926 | 154000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 295 | 20240926 | 153900 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 296 | 20240926 | 153800 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 297 | 20240926 | 153700 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 298 | 20240926 | 153600 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 299 | 20240926 | 153500 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 300 | 20240926 | 153400 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 301 | 20240926 | 153300 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 302 | 20240926 | 153200 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 3865 |
| 303 | 20240926 | 153100 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 304 | 20240926 | 153000 | 6743692500 | 27400 | 27400 | 27400 | 27400 | 3865 |
| 305 | 20240926 | 152900 | 6637791500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 306 | 20240926 | 152800 | 6637791500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 307 | 20240926 | 152700 | 6637791500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 308 | 20240926 | 152600 | 6637791500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 309 | 20240926 | 152500 | 6637791500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 310 | 20240926 | 152400 | 6637791500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 311 | 20240926 | 152300 | 6637791500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 312 | 20240926 | 152200 | 6637791500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 313 | 20240926 | 152100 | 6637791500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 314 | 20240926 | 152000 | 6637791500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 315 | 20240926 | 151900 | 6637791500 | 27400 | 27400 | 27450 | 27350 | 1150 |
| 316 | 20240926 | 151800 | 6606282050 | 27400 | 27350 | 27400 | 27300 | 1493 |
| 317 | 20240926 | 151700 | 6565403550 | 27350 | 27350 | 27350 | 27350 | 633 |
| 318 | 20240926 | 151600 | 6548091000 | 27350 | 27350 | 27350 | 27300 | 16 |
| 319 | 20240926 | 151500 | 6547653850 | 27300 | 27350 | 27400 | 27300 | 913 |
| 320 | 20240926 | 151400 | 6522683450 | 27300 | 27300 | 27350 | 27250 | 975 |
| 321 | 20240926 | 151300 | 6496047150 | 27250 | 27300 | 27300 | 27250 | 478 |
| 322 | 20240926 | 151200 | 6483004300 | 27350 | 27250 | 27350 | 27250 | 11 |
| 323 | 20240926 | 151100 | 6482703550 | 27250 | 27350 | 27350 | 27250 | 1983 |
| 324 | 20240926 | 151000 | 6428526150 | 27350 | 27350 | 27400 | 27350 | 72 |
| 325 | 20240926 | 150900 | 6426556300 | 27350 | 27350 | 27400 | 27350 | 29 |
| 326 | 20240926 | 150800 | 6425763100 | 27350 | 27350 | 27350 | 27350 | 12 |
| 327 | 20240926 | 150700 | 6425434900 | 27350 | 27350 | 27400 | 27350 | 1607 |
| 328 | 20240926 | 150600 | 6381433100 | 27400 | 27350 | 27400 | 27350 | 896 |
| 329 | 20240926 | 150500 | 6356901250 | 27350 | 27350 | 27400 | 27350 | 268 |
| 330 | 20240926 | 150400 | 6349568900 | 27350 | 27400 | 27400 | 27350 | 705 |
| 331 | 20240926 | 150300 | 6330254850 | 27400 | 27350 | 27400 | 27350 | 1032 |
| 332 | 20240926 | 150200 | 6301992400 | 27350 | 27400 | 27400 | 27350 | 145 |
| 333 | 20240926 | 150100 | 6298024350 | 27350 | 27450 | 27450 | 27350 | 846 |
| 334 | 20240926 | 150000 | 6274832900 | 27400 | 27500 | 27500 | 27400 | 1032 |
| 335 | 20240926 | 145900 | 6246534100 | 27450 | 27500 | 27500 | 27450 | 1001 |
| 336 | 20240926 | 145800 | 6219041100 | 27450 | 27450 | 27500 | 27450 | 1019 |
| 337 | 20240926 | 145700 | 6191053750 | 27450 | 27500 | 27500 | 27450 | 1503 |
| 338 | 20240926 | 145600 | 6149760550 | 27400 | 27450 | 27500 | 27400 | 2023 |
| 339 | 20240926 | 145500 | 6094232500 | 27500 | 27450 | 27500 | 27450 | 555 |
| 340 | 20240926 | 145400 | 6078972700 | 27400 | 27450 | 27500 | 27400 | 1012 |
| 341 | 20240926 | 145300 | 6051184950 | 27450 | 27450 | 27500 | 27450 | 613 |
| 342 | 20240926 | 145200 | 6034344000 | 27450 | 27450 | 27500 | 27450 | 623 |
| 343 | 20240926 | 145100 | 6017213650 | 27400 | 27450 | 27500 | 27400 | 758 |
| 344 | 20240926 | 145000 | 5996414550 | 27450 | 27450 | 27500 | 27400 | 351 |
| 345 | 20240926 | 144900 | 5986766250 | 27450 | 27450 | 27500 | 27400 | 1025 |
| 346 | 20240926 | 144800 | 5958604150 | 27450 | 27400 | 27500 | 27350 | 3762 |
| 347 | 20240926 | 144700 | 5855309600 | 27350 | 27400 | 27450 | 27350 | 370 |
| 348 | 20240926 | 144600 | 5845170200 | 27400 | 27500 | 27500 | 27350 | 1466 |
| 349 | 20240926 | 144500 | 5804961200 | 27500 | 27500 | 27500 | 27450 | 758 |
| 350 | 20240926 | 144400 | 5784136000 | 27500 | 27450 | 27500 | 27450 | 950 |
| 351 | 20240926 | 144300 | 5758039550 | 27450 | 27450 | 27500 | 27450 | 1009 |
| 352 | 20240926 | 144200 | 5730300250 | 27450 | 27450 | 27500 | 27400 | 1921 |
| 353 | 20240926 | 144100 | 5677567700 | 27450 | 27450 | 27500 | 27450 | 352 |
| 354 | 20240926 | 144000 | 5667889550 | 27450 | 27450 | 27500 | 27450 | 1371 |
| 355 | 20240926 | 143900 | 5630225150 | 27450 | 27450 | 27500 | 27400 | 109 |
| 356 | 20240926 | 143800 | 5627232600 | 27500 | 27450 | 27500 | 27400 | 1880 |
| 357 | 20240926 | 143700 | 5575647150 | 27400 | 27450 | 27450 | 27400 | 1421 |
| 358 | 20240926 | 143600 | 5536675500 | 27400 | 27400 | 27450 | 27400 | 189 |
| 359 | 20240926 | 143500 | 5531489250 | 27450 | 27450 | 27450 | 27400 | 187 |
| 360 | 20240926 | 143400 | 5526357050 | 27400 | 27400 | 27450 | 27400 | 1468 |
| 361 | 20240926 | 143300 | 5486090950 | 27450 | 27400 | 27450 | 27400 | 96 |
| 362 | 20240926 | 143200 | 5483456350 | 27450 | 27400 | 27450 | 27400 | 4501 |
| 363 | 20240926 | 143100 | 5359989150 | 27400 | 27350 | 27400 | 27350 | 145 |
| 364 | 20240926 | 143000 | 5356023100 | 27350 | 27400 | 27400 | 27350 | 1928 |
| 365 | 20240926 | 142900 | 5303226750 | 27350 | 27350 | 27400 | 27300 | 4398 |
| 366 | 20240926 | 142800 | 5182940800 | 27300 | 27300 | 27350 | 27300 | 1505 |
| 367 | 20240926 | 142700 | 5141843900 | 27250 | 27250 | 27300 | 27200 | 4306 |
| 368 | 20240926 | 142600 | 5024488700 | 27200 | 27200 | 27250 | 27200 | 920 |
| 369 | 20240926 | 142500 | 4999423150 | 27200 | 27200 | 27250 | 27200 | 102 |
| 370 | 20240926 | 142400 | 4996645500 | 27250 | 27150 | 27250 | 27150 | 2284 |
| 371 | 20240926 | 142300 | 4934551150 | 27150 | 27200 | 27200 | 27150 | 21 |
| 372 | 20240926 | 142200 | 4933980200 | 27150 | 27150 | 27200 | 27150 | 155 |
| 373 | 20240926 | 142100 | 4929764800 | 27150 | 27150 | 27200 | 27150 | 222 |
| 374 | 20240926 | 142000 | 4923735800 | 27150 | 27150 | 27200 | 27150 | 3574 |
| 375 | 20240926 | 141900 | 4826674450 | 27150 | 27150 | 27200 | 27150 | 1091 |
| 376 | 20240926 | 141800 | 4797002600 | 27150 | 27150 | 27200 | 27150 | 174 |
| 377 | 20240926 | 141700 | 4792271700 | 27200 | 27200 | 27200 | 27150 | 594 |
| 378 | 20240926 | 141600 | 4776143800 | 27200 | 27150 | 27200 | 27150 | 92 |
| 379 | 20240926 | 141500 | 4773642700 | 27150 | 27150 | 27200 | 27150 | 58 |
| 380 | 20240926 | 141400 | 4772067750 | 27150 | 27150 | 27200 | 27150 | 574 |
| 381 | 20240926 | 141300 | 4756483450 | 27150 | 27150 | 27200 | 27100 | 1195 |
| 382 | 20240926 | 141200 | 4724044800 | 27150 | 27150 | 27200 | 27150 | 59 |
| 383 | 20240926 | 141100 | 4722441300 | 27150 | 27150 | 27200 | 27150 | 29 |
| 384 | 20240926 | 141000 | 4721653750 | 27200 | 27200 | 27200 | 27150 | 911 |
| 385 | 20240926 | 140900 | 4696904000 | 27150 | 27200 | 27200 | 27150 | 155 |
| 386 | 20240926 | 140800 | 4692690000 | 27200 | 27150 | 27250 | 27150 | 1782 |
| 387 | 20240926 | 140700 | 4644224300 | 27200 | 27150 | 27200 | 27150 | 624 |
| 388 | 20240926 | 140600 | 4627279000 | 27150 | 27200 | 27200 | 27150 | 73 |
| 389 | 20240926 | 140500 | 4625294150 | 27150 | 27250 | 27250 | 27150 | 254 |
| 390 | 20240926 | 140400 | 4618382250 | 27250 | 27250 | 27250 | 27150 | 288 |
| 391 | 20240926 | 140300 | 4610549100 | 27250 | 27200 | 27250 | 27200 | 558 |
| 392 | 20240926 | 140200 | 4595371150 | 27200 | 27200 | 27250 | 27200 | 131 |
| 393 | 20240926 | 140100 | 4591804850 | 27200 | 27200 | 27250 | 27200 | 27 |
| 394 | 20240926 | 140000 | 4591069800 | 27200 | 27300 | 27300 | 27200 | 1035 |
| 395 | 20240926 | 135900 | 4562894050 | 27200 | 27200 | 27300 | 27200 | 1625 |
| 396 | 20240926 | 135800 | 4518622850 | 27200 | 27250 | 27250 | 27150 | 44 |
| 397 | 20240926 | 135700 | 4517425350 | 27150 | 27200 | 27250 | 27150 | 1101 |
| 398 | 20240926 | 135600 | 4487481000 | 27250 | 27200 | 27250 | 27200 | 94 |
| 399 | 20240926 | 135500 | 4484921250 | 27200 | 27250 | 27250 | 27200 | 103 |
| 400 | 20240926 | 135400 | 4482119250 | 27200 | 27250 | 27250 | 27200 | 152 |
| 401 | 20240926 | 135300 | 4477978900 | 27250 | 27200 | 27250 | 27200 | 563 |
| 402 | 20240926 | 135200 | 4462664950 | 27200 | 27200 | 27250 | 27200 | 64 |
| 403 | 20240926 | 135100 | 4460923950 | 27200 | 27200 | 27250 | 27200 | 110 |
| 404 | 20240926 | 135000 | 4457928050 | 27200 | 27200 | 27250 | 27150 | 1073 |
| 405 | 20240926 | 134900 | 4428742300 | 27250 | 27250 | 27250 | 27200 | 76 |
| 406 | 20240926 | 134800 | 4426672600 | 27250 | 27200 | 27250 | 27200 | 76 |
| 407 | 20240926 | 134700 | 4424603050 | 27200 | 27250 | 27250 | 27200 | 600 |
| 408 | 20240926 | 134600 | 4408281750 | 27250 | 27250 | 27250 | 27200 | 99 |
| 409 | 20240926 | 134500 | 4405585300 | 27200 | 27250 | 27250 | 27200 | 348 |
| 410 | 20240926 | 134400 | 4396119500 | 27200 | 27250 | 27250 | 27200 | 90 |
| 411 | 20240926 | 134300 | 4393671200 | 27250 | 27250 | 27300 | 27200 | 704 |
| 412 | 20240926 | 134200 | 4374488700 | 27200 | 27200 | 27250 | 27200 | 1436 |
| 413 | 20240926 | 134100 | 4335419000 | 27150 | 27150 | 27200 | 27150 | 68 |
| 414 | 20240926 | 134000 | 4333572600 | 27200 | 27250 | 27250 | 27150 | 168 |
| 415 | 20240926 | 133900 | 4329003950 | 27250 | 27200 | 27250 | 27150 | 1119 |
| 416 | 20240926 | 133800 | 4298569350 | 27250 | 27200 | 27250 | 27200 | 62 |
| 417 | 20240926 | 133700 | 4296880200 | 27200 | 27200 | 27250 | 27200 | 1228 |
| 418 | 20240926 | 133600 | 4263424300 | 27200 | 27250 | 27250 | 27200 | 154 |
| 419 | 20240926 | 133500 | 4259235050 | 27200 | 27200 | 27250 | 27200 | 174 |
| 420 | 20240926 | 133400 | 4254498200 | 27250 | 27150 | 27250 | 27150 | 1162 |
| 421 | 20240926 | 133300 | 4222895350 | 27150 | 27200 | 27250 | 27150 | 1302 |
| 422 | 20240926 | 133200 | 4187508900 | 27250 | 27200 | 27250 | 27200 | 93 |
| 423 | 20240926 | 133100 | 4184976300 | 27200 | 27200 | 27250 | 27200 | 12 |
| 424 | 20240926 | 133000 | 4184649600 | 27200 | 27250 | 27250 | 27200 | 570 |
| 425 | 20240926 | 132900 | 4169144750 | 27200 | 27200 | 27250 | 27200 | 159 |
| 426 | 20240926 | 132800 | 4164817150 | 27200 | 27200 | 27250 | 27200 | 117 |
| 427 | 20240926 | 132700 | 4161632000 | 27200 | 27150 | 27250 | 27150 | 1280 |
| 428 | 20240926 | 132600 | 4126805850 | 27150 | 27200 | 27250 | 27150 | 421 |
| 429 | 20240926 | 132500 | 4115354350 | 27250 | 27200 | 27250 | 27200 | 18 |
| 430 | 20240926 | 132400 | 4114864400 | 27200 | 27200 | 27250 | 27200 | 552 |
| 431 | 20240926 | 132300 | 4099825050 | 27200 | 27200 | 27250 | 27200 | 599 |
| 432 | 20240926 | 132200 | 4083530950 | 27250 | 27250 | 27250 | 27200 | 45 |
| 433 | 20240926 | 132100 | 4082306650 | 27250 | 27250 | 27250 | 27200 | 82 |
| 434 | 20240926 | 132000 | 4080073150 | 27200 | 27250 | 27250 | 27200 | 592 |
| 435 | 20240926 | 131900 | 4063970350 | 27200 | 27300 | 27300 | 27200 | 126 |
| 436 | 20240926 | 131800 | 4060537500 | 27300 | 27200 | 27300 | 27200 | 138 |
| 437 | 20240926 | 131700 | 4056780600 | 27250 | 27250 | 27250 | 27200 | 57 |
| 438 | 20240926 | 131600 | 4055229000 | 27250 | 27250 | 27300 | 27250 | 660 |
| 439 | 20240926 | 131500 | 4037241750 | 27300 | 27300 | 27300 | 27250 | 62 |
| 440 | 20240926 | 131400 | 4035550750 | 27250 | 27250 | 27300 | 27250 | 93 |
| 441 | 20240926 | 131300 | 4033012500 | 27250 | 27250 | 27300 | 27250 | 652 |
| 442 | 20240926 | 131200 | 4015242500 | 27250 | 27250 | 27300 | 27250 | 68 |
| 443 | 20240926 | 131100 | 4013389300 | 27250 | 27250 | 27300 | 27250 | 257 |
| 444 | 20240926 | 131000 | 4006385350 | 27300 | 27250 | 27300 | 27250 | 585 |
| 445 | 20240926 | 130900 | 3990443050 | 27250 | 27300 | 27300 | 27200 | 809 |
| 446 | 20240926 | 130800 | 3968404700 | 27300 | 27300 | 27300 | 27250 | 175 |
| 447 | 20240926 | 130700 | 3963635700 | 27300 | 27250 | 27300 | 27250 | 97 |
| 448 | 20240926 | 130600 | 3960989100 | 27250 | 27250 | 27300 | 27250 | 549 |
| 449 | 20240926 | 130500 | 3946028650 | 27300 | 27300 | 27300 | 27250 | 24 |
| 450 | 20240926 | 130400 | 3945373800 | 27350 | 27300 | 27350 | 27250 | 439 |
| 451 | 20240926 | 130300 | 3933392000 | 27250 | 27300 | 27300 | 27250 | 1238 |
| 452 | 20240926 | 130200 | 3899624150 | 27250 | 27350 | 27350 | 27250 | 279 |
| 453 | 20240926 | 130100 | 3892008850 | 27300 | 27250 | 27300 | 27250 | 1297 |
| 454 | 20240926 | 130000 | 3856606850 | 27250 | 27300 | 27300 | 27250 | 638 |
| 455 | 20240926 | 125900 | 3839221100 | 27250 | 27300 | 27300 | 27250 | 1883 |
| 456 | 20240926 | 125800 | 3787820350 | 27250 | 27250 | 27300 | 27250 | 10 |
| 457 | 20240926 | 125700 | 3787547700 | 27300 | 27300 | 27300 | 27250 | 65 |
| 458 | 20240926 | 125600 | 3785774950 | 27250 | 27250 | 27300 | 27250 | 1107 |
| 459 | 20240926 | 125500 | 3755583850 | 27250 | 27300 | 27350 | 27250 | 724 |
| 460 | 20240926 | 125400 | 3735823550 | 27300 | 27350 | 27350 | 27300 | 87 |
| 461 | 20240926 | 125300 | 3733446250 | 27300 | 27300 | 27350 | 27300 | 894 |
| 462 | 20240926 | 125200 | 3709038900 | 27300 | 27300 | 27350 | 27300 | 83 |
| 463 | 20240926 | 125100 | 3706772300 | 27300 | 27350 | 27350 | 27300 | 58 |
| 464 | 20240926 | 125000 | 3705187800 | 27300 | 27300 | 27350 | 27250 | 1878 |
| 465 | 20240926 | 124900 | 3653921100 | 27300 | 27350 | 27350 | 27300 | 1077 |
| 466 | 20240926 | 124800 | 3624518850 | 27300 | 27300 | 27350 | 27300 | 146 |
| 467 | 20240926 | 124700 | 3620528950 | 27300 | 27300 | 27350 | 27300 | 18 |
| 468 | 20240926 | 124600 | 3620037300 | 27300 | 27300 | 27350 | 27300 | 594 |
| 469 | 20240926 | 124500 | 3603820750 | 27300 | 27300 | 27350 | 27300 | 140 |
| 470 | 20240926 | 124400 | 3599994200 | 27300 | 27300 | 27350 | 27300 | 537 |
| 471 | 20240926 | 124300 | 3585309250 | 27300 | 27300 | 27350 | 27300 | 590 |
| 472 | 20240926 | 124200 | 3569202050 | 27350 | 27350 | 27350 | 27300 | 208 |
| 473 | 20240926 | 124100 | 3563519900 | 27350 | 27350 | 27350 | 27300 | 100 |
| 474 | 20240926 | 124000 | 3560788300 | 27350 | 27350 | 27400 | 27350 | 75 |
| 475 | 20240926 | 123900 | 3558734350 | 27300 | 27350 | 27400 | 27300 | 1300 |
| 476 | 20240926 | 123800 | 3523179350 | 27300 | 27350 | 27350 | 27300 | 114 |
| 477 | 20240926 | 123700 | 3520064900 | 27300 | 27350 | 27350 | 27300 | 98 |
| 478 | 20240926 | 123600 | 3517386500 | 27350 | 27350 | 27350 | 27300 | 771 |
| 479 | 20240926 | 123500 | 3496327350 | 27350 | 27350 | 27400 | 27350 | 49 |
| 480 | 20240926 | 123400 | 3494986950 | 27350 | 27350 | 27400 | 27300 | 443 |
| 481 | 20240926 | 123300 | 3482871550 | 27350 | 27350 | 27400 | 27350 | 593 |
| 482 | 20240926 | 123200 | 3466652250 | 27350 | 27350 | 27400 | 27300 | 803 |
| 483 | 20240926 | 123100 | 3444692450 | 27300 | 27300 | 27350 | 27300 | 869 |
| 484 | 20240926 | 123000 | 3420965500 | 27350 | 27350 | 27350 | 27300 | 26 |
| 485 | 20240926 | 122900 | 3420255500 | 27300 | 27350 | 27400 | 27300 | 287 |
| 486 | 20240926 | 122800 | 3412408150 | 27350 | 27350 | 27350 | 27300 | 756 |
| 487 | 20240926 | 122700 | 3391737800 | 27350 | 27300 | 27350 | 27300 | 257 |
| 488 | 20240926 | 122600 | 3384721550 | 27300 | 27300 | 27350 | 27300 | 85 |
| 489 | 20240926 | 122500 | 3382397750 | 27300 | 27300 | 27350 | 27300 | 92 |
| 490 | 20240926 | 122400 | 3379885500 | 27300 | 27350 | 27350 | 27300 | 143 |
| 491 | 20240926 | 122300 | 3375978850 | 27350 | 27250 | 27350 | 27250 | 464 |
| 492 | 20240926 | 122200 | 3363314350 | 27250 | 27400 | 27400 | 27250 | 2848 |
| 493 | 20240926 | 122100 | 3285559350 | 27400 | 27350 | 27400 | 27300 | 863 |
| 494 | 20240926 | 122000 | 3261971900 | 27300 | 27350 | 27400 | 27300 | 760 |
| 495 | 20240926 | 121900 | 3241189950 | 27400 | 27400 | 27400 | 27350 | 82 |
| 496 | 20240926 | 121800 | 3238946300 | 27350 | 27350 | 27400 | 27350 | 372 |
| 497 | 20240926 | 121700 | 3228770900 | 27400 | 27400 | 27450 | 27350 | 646 |
| 498 | 20240926 | 121600 | 3211094800 | 27400 | 27400 | 27400 | 27350 | 912 |
| 499 | 20240926 | 121500 | 3186107700 | 27400 | 27400 | 27400 | 27350 | 221 |
| 500 | 20240926 | 121400 | 3180056700 | 27450 | 27350 | 27450 | 27350 | 622 |
| 501 | 20240926 | 121300 | 3163004450 | 27350 | 27400 | 27400 | 27350 | 771 |
| 502 | 20240926 | 121200 | 3141885150 | 27350 | 27450 | 27450 | 27350 | 162 |
| 503 | 20240926 | 121100 | 3137450250 | 27350 | 27400 | 27450 | 27350 | 361 |
| 504 | 20240926 | 121000 | 3127556850 | 27400 | 27400 | 27400 | 27350 | 543 |
| 505 | 20240926 | 120900 | 3112680600 | 27350 | 27350 | 27400 | 27350 | 190 |
| 506 | 20240926 | 120800 | 3107478850 | 27350 | 27450 | 27450 | 27350 | 1778 |
| 507 | 20240926 | 120700 | 3058726850 | 27450 | 27400 | 27500 | 27400 | 1693 |
| 508 | 20240926 | 120600 | 3012260000 | 27450 | 27400 | 27450 | 27400 | 1215 |
| 509 | 20240926 | 120500 | 2978912850 | 27400 | 27350 | 27450 | 27350 | 50 |
| 510 | 20240926 | 120400 | 2977543350 | 27350 | 27400 | 27450 | 27350 | 783 |
| 511 | 20240926 | 120300 | 2956073000 | 27400 | 27400 | 27450 | 27350 | 2289 |
| 512 | 20240926 | 120200 | 2893357050 | 27350 | 27300 | 27350 | 27300 | 988 |
| 513 | 20240926 | 120100 | 2866341650 | 27300 | 27350 | 27350 | 27300 | 195 |
| 514 | 20240926 | 120000 | 2861013000 | 27350 | 27350 | 27350 | 27300 | 416 |
| 515 | 20240926 | 115900 | 2849655450 | 27300 | 27350 | 27400 | 27300 | 260 |
| 516 | 20240926 | 115800 | 2842546100 | 27400 | 27300 | 27400 | 27300 | 5168 |
| 517 | 20240926 | 115700 | 2701011000 | 27300 | 27350 | 27350 | 27300 | 308 |
| 518 | 20240926 | 115600 | 2692599750 | 27300 | 27300 | 27350 | 27250 | 560 |
| 519 | 20240926 | 115500 | 2677310150 | 27300 | 27250 | 27300 | 27250 | 672 |
| 520 | 20240926 | 115400 | 2658967450 | 27250 | 27250 | 27300 | 27200 | 1180 |
| 521 | 20240926 | 115300 | 2626809300 | 27250 | 27250 | 27300 | 27200 | 620 |
| 522 | 20240926 | 115200 | 2609915950 | 27250 | 27150 | 27250 | 27150 | 488 |
| 523 | 20240926 | 115100 | 2596644050 | 27200 | 27200 | 27200 | 27150 | 297 |
| 524 | 20240926 | 115000 | 2588568200 | 27200 | 27150 | 27250 | 27150 | 2278 |
| 525 | 20240926 | 114900 | 2526598200 | 27200 | 27100 | 27200 | 27100 | 265 |
| 526 | 20240926 | 114800 | 2519402100 | 27100 | 27050 | 27150 | 27000 | 5017 |
| 527 | 20240926 | 114700 | 2383408350 | 27000 | 27000 | 27050 | 27000 | 98 |
| 528 | 20240926 | 114600 | 2380759150 | 27050 | 27000 | 27050 | 27000 | 59 |
| 529 | 20240926 | 114500 | 2379165450 | 27050 | 27050 | 27050 | 27000 | 87 |
| 530 | 20240926 | 114400 | 2376813450 | 27000 | 27050 | 27050 | 27000 | 15 |
| 531 | 20240926 | 114300 | 2376408100 | 27000 | 27000 | 27050 | 27000 | 32 |
| 532 | 20240926 | 114200 | 2375543850 | 27050 | 27050 | 27050 | 26950 | 85 |
| 533 | 20240926 | 114100 | 2373246200 | 27050 | 26950 | 27050 | 26950 | 260 |
| 534 | 20240926 | 114000 | 2366226950 | 26950 | 26950 | 27000 | 26950 | 95 |
| 535 | 20240926 | 113900 | 2363665000 | 26950 | 26900 | 27000 | 26900 | 43 |
| 536 | 20240926 | 113800 | 2362506050 | 26950 | 26950 | 26950 | 26900 | 1152 |
| 537 | 20240926 | 113700 | 2331462600 | 27000 | 27000 | 27000 | 26950 | 110 |
| 538 | 20240926 | 113600 | 2328494850 | 26950 | 27000 | 27000 | 26950 | 289 |
| 539 | 20240926 | 113500 | 2320697550 | 27000 | 27000 | 27050 | 26950 | 156 |
| 540 | 20240926 | 113400 | 2316485700 | 27000 | 27000 | 27050 | 26950 | 166 |
| 541 | 20240926 | 113300 | 2312001000 | 27000 | 26950 | 27050 | 26950 | 566 |
| 542 | 20240926 | 113200 | 2296720150 | 27000 | 27000 | 27000 | 26950 | 19 |
| 543 | 20240926 | 113100 | 2296207400 | 27000 | 27050 | 27050 | 26950 | 325 |
| 544 | 20240926 | 113000 | 2287431800 | 27000 | 27000 | 27050 | 27000 | 53 |
| 545 | 20240926 | 112900 | 2285999500 | 27000 | 27050 | 27050 | 27000 | 174 |
| 546 | 20240926 | 112800 | 2281298500 | 27000 | 27000 | 27050 | 27000 | 140 |
| 547 | 20240926 | 112700 | 2277517750 | 27000 | 27100 | 27100 | 27000 | 400 |
| 548 | 20240926 | 112600 | 2266703250 | 27050 | 27050 | 27100 | 27050 | 107 |
| 549 | 20240926 | 112500 | 2263805400 | 27000 | 27050 | 27050 | 27000 | 83 |
| 550 | 20240926 | 112400 | 2261563250 | 27050 | 27050 | 27100 | 27000 | 668 |
| 551 | 20240926 | 112300 | 2243493650 | 27050 | 27000 | 27100 | 27000 | 435 |
| 552 | 20240926 | 112200 | 2231728400 | 27050 | 27000 | 27050 | 27000 | 31 |
| 553 | 20240926 | 112100 | 2230890700 | 27000 | 27000 | 27050 | 27000 | 108 |
| 554 | 20240926 | 112000 | 2227971900 | 27050 | 27000 | 27050 | 27000 | 106 |
| 555 | 20240926 | 111900 | 2225105750 | 27000 | 27000 | 27050 | 27000 | 31 |
| 556 | 20240926 | 111800 | 2224267400 | 27000 | 27000 | 27050 | 27000 | 263 |
| 557 | 20240926 | 111700 | 2217155000 | 27050 | 27050 | 27050 | 27000 | 160 |
| 558 | 20240926 | 111600 | 2212830500 | 27050 | 27050 | 27050 | 27000 | 34 |
| 559 | 20240926 | 111500 | 2211912050 | 27000 | 27050 | 27050 | 27000 | 120 |
| 560 | 20240926 | 111400 | 2208666550 | 27000 | 27000 | 27050 | 27000 | 45 |
| 561 | 20240926 | 111300 | 2207451150 | 27050 | 27050 | 27050 | 27000 | 42 |
| 562 | 20240926 | 111200 | 2206316450 | 27000 | 27000 | 27050 | 26950 | 90 |
| 563 | 20240926 | 111100 | 2203883650 | 27000 | 26950 | 27050 | 26950 | 1247 |
| 564 | 20240926 | 111000 | 2170191850 | 26950 | 26950 | 27000 | 26950 | 104 |
| 565 | 20240926 | 110900 | 2167388500 | 26950 | 27050 | 27050 | 26950 | 458 |
| 566 | 20240926 | 110800 | 2155023350 | 27050 | 27050 | 27050 | 27000 | 213 |
| 567 | 20240926 | 110700 | 2149264450 | 27000 | 26950 | 27050 | 26950 | 576 |
| 568 | 20240926 | 110600 | 2133713400 | 26950 | 26950 | 27000 | 26900 | 77 |
| 569 | 20240926 | 110500 | 2131635650 | 26950 | 27000 | 27050 | 26950 | 1352 |
| 570 | 20240926 | 110400 | 2095147200 | 27050 | 27000 | 27050 | 27000 | 86 |
| 571 | 20240926 | 110300 | 2092821750 | 27050 | 27050 | 27050 | 27000 | 212 |
| 572 | 20240926 | 110200 | 2087092650 | 27000 | 27000 | 27100 | 27000 | 434 |
| 573 | 20240926 | 110100 | 2075356000 | 27000 | 27100 | 27100 | 27000 | 990 |
| 574 | 20240926 | 110000 | 2048574350 | 27100 | 27100 | 27100 | 27050 | 301 |
| 575 | 20240926 | 105900 | 2040420550 | 27100 | 27100 | 27100 | 27050 | 113 |
| 576 | 20240926 | 105800 | 2037360400 | 27100 | 27050 | 27100 | 27050 | 169 |
| 577 | 20240926 | 105700 | 2032786400 | 27100 | 27050 | 27100 | 27050 | 73 |
| 578 | 20240926 | 105600 | 2030810100 | 27100 | 27100 | 27100 | 27050 | 191 |
| 579 | 20240926 | 105500 | 2025635450 | 27050 | 27050 | 27100 | 27050 | 202 |
| 580 | 20240926 | 105400 | 2020168750 | 27050 | 27000 | 27050 | 27000 | 1279 |
| 581 | 20240926 | 105300 | 1985572400 | 27000 | 27000 | 27050 | 27000 | 453 |
| 582 | 20240926 | 105200 | 1973330450 | 27000 | 27050 | 27050 | 27000 | 85 |
| 583 | 20240926 | 105100 | 1971033150 | 27000 | 27050 | 27050 | 27000 | 42 |
| 584 | 20240926 | 105000 | 1969897850 | 27050 | 26950 | 27050 | 26950 | 886 |
| 585 | 20240926 | 104900 | 1945972400 | 26950 | 27050 | 27050 | 26950 | 229 |
| 586 | 20240926 | 104800 | 1939790400 | 27050 | 27000 | 27050 | 26950 | 2248 |
| 587 | 20240926 | 104700 | 1879098500 | 26950 | 26950 | 27000 | 26950 | 654 |
| 588 | 20240926 | 104600 | 1861468650 | 26950 | 26900 | 27000 | 26900 | 600 |
| 589 | 20240926 | 104500 | 1845304550 | 26950 | 26950 | 26950 | 26900 | 155 |
| 590 | 20240926 | 104400 | 1841130400 | 26950 | 26900 | 26950 | 26900 | 60 |
| 591 | 20240926 | 104300 | 1839514250 | 26950 | 26950 | 27000 | 26900 | 498 |
| 592 | 20240926 | 104200 | 1826094550 | 26950 | 26950 | 27000 | 26950 | 166 |
| 593 | 20240926 | 104100 | 1821614750 | 27000 | 27000 | 27000 | 26950 | 64 |
| 594 | 20240926 | 104000 | 1819886950 | 27000 | 26950 | 27000 | 26950 | 60 |
| 595 | 20240926 | 103900 | 1818267600 | 26950 | 27000 | 27000 | 26950 | 240 |
| 596 | 20240926 | 103800 | 1811789750 | 26950 | 26950 | 27000 | 26900 | 1127 |
| 597 | 20240926 | 103700 | 1781414950 | 26950 | 26950 | 26950 | 26900 | 254 |
| 598 | 20240926 | 103600 | 1774570650 | 26950 | 26900 | 26950 | 26900 | 415 |
| 599 | 20240926 | 103500 | 1763400600 | 26900 | 26950 | 26950 | 26900 | 232 |
| 600 | 20240926 | 103400 | 1757155000 | 26900 | 26900 | 26950 | 26850 | 3505 |
| 601 | 20240926 | 103300 | 1662869600 | 26850 | 26850 | 26900 | 26850 | 74 |
| 602 | 20240926 | 103200 | 1660881350 | 26850 | 26850 | 26900 | 26850 | 74 |
| 603 | 20240926 | 103100 | 1658891750 | 26900 | 26800 | 26900 | 26800 | 3751 |
| 604 | 20240926 | 103000 | 1558177250 | 26850 | 26850 | 26850 | 26800 | 73 |
| 605 | 20240926 | 102900 | 1556218750 | 26800 | 26850 | 26850 | 26800 | 50 |
| 606 | 20240926 | 102800 | 1554877350 | 26850 | 26800 | 26850 | 26750 | 1122 |
| 607 | 20240926 | 102700 | 1524810550 | 26750 | 26750 | 26800 | 26750 | 405 |
| 608 | 20240926 | 102600 | 1513975350 | 26750 | 26750 | 26800 | 26750 | 99 |
| 609 | 20240926 | 102500 | 1511326300 | 26750 | 26800 | 26800 | 26750 | 154 |
| 610 | 20240926 | 102400 | 1507205400 | 26750 | 26750 | 26800 | 26750 | 558 |
| 611 | 20240926 | 102300 | 1492277400 | 26750 | 26750 | 26800 | 26750 | 661 |
| 612 | 20240926 | 102200 | 1474570500 | 26800 | 26750 | 26800 | 26750 | 64 |
| 613 | 20240926 | 102100 | 1472857250 | 26750 | 26800 | 26800 | 26750 | 109 |
| 614 | 20240926 | 102000 | 1469939950 | 26750 | 26750 | 26800 | 26750 | 1856 |
| 615 | 20240926 | 101900 | 1420291300 | 26750 | 26750 | 26800 | 26750 | 42 |
| 616 | 20240926 | 101800 | 1419166450 | 26750 | 26800 | 26800 | 26750 | 85 |
| 617 | 20240926 | 101700 | 1416890900 | 26750 | 26750 | 26800 | 26750 | 102 |
| 618 | 20240926 | 101600 | 1414160600 | 26750 | 26750 | 26800 | 26750 | 125 |
| 619 | 20240926 | 101500 | 1410811950 | 26750 | 26750 | 26800 | 26750 | 179 |
| 620 | 20240926 | 101400 | 1406017000 | 26750 | 26800 | 26800 | 26750 | 52 |
| 621 | 20240926 | 101300 | 1404624500 | 26750 | 26750 | 26800 | 26750 | 51 |
| 622 | 20240926 | 101200 | 1403259200 | 26750 | 26750 | 26800 | 26750 | 43 |
| 623 | 20240926 | 101100 | 1402107150 | 26800 | 26750 | 26850 | 26750 | 1043 |
| 624 | 20240926 | 101000 | 1374153950 | 26750 | 26750 | 26800 | 26750 | 104 |
| 625 | 20240926 | 100900 | 1371370750 | 26750 | 26750 | 26800 | 26750 | 64 |
| 626 | 20240926 | 100800 | 1369657800 | 26750 | 26750 | 26850 | 26750 | 278 |
| 627 | 20240926 | 100700 | 1362207850 | 26750 | 26750 | 26800 | 26750 | 46 |
| 628 | 20240926 | 100600 | 1360976150 | 26800 | 26800 | 26800 | 26750 | 58 |
| 629 | 20240926 | 100500 | 1359423100 | 26800 | 26800 | 26800 | 26750 | 92 |
| 630 | 20240926 | 100400 | 1356960550 | 26750 | 26800 | 26850 | 26750 | 896 |
| 631 | 20240926 | 100300 | 1332949700 | 26850 | 26800 | 26850 | 26800 | 604 |
| 632 | 20240926 | 100200 | 1316761300 | 26800 | 26800 | 26850 | 26800 | 66 |
| 633 | 20240926 | 100100 | 1314991050 | 26800 | 26850 | 26850 | 26800 | 34 |
| 634 | 20240926 | 100000 | 1314078400 | 26850 | 26850 | 26850 | 26800 | 252 |
| 635 | 20240926 | 095900 | 1307313650 | 26850 | 26800 | 26850 | 26800 | 48 |
| 636 | 20240926 | 095800 | 1306025650 | 26800 | 26800 | 26850 | 26800 | 213 |
| 637 | 20240926 | 095700 | 1300311500 | 26850 | 26800 | 26850 | 26800 | 55 |
| 638 | 20240926 | 095600 | 1298835950 | 26850 | 26800 | 26850 | 26800 | 1065 |
| 639 | 20240926 | 095500 | 1270243600 | 26850 | 26850 | 26850 | 26800 | 107 |
| 640 | 20240926 | 095400 | 1267372000 | 26850 | 26850 | 26900 | 26800 | 1533 |
| 641 | 20240926 | 095300 | 1226231550 | 26850 | 26800 | 26900 | 26800 | 260 |
| 642 | 20240926 | 095200 | 1219249800 | 26850 | 26900 | 26900 | 26800 | 846 |
| 643 | 20240926 | 095100 | 1196535450 | 26850 | 26900 | 26900 | 26850 | 49 |
| 644 | 20240926 | 095000 | 1195218400 | 26850 | 26900 | 26950 | 26850 | 402 |
| 645 | 20240926 | 094900 | 1184405750 | 26900 | 26800 | 26950 | 26800 | 1817 |
| 646 | 20240926 | 094800 | 1135565700 | 26850 | 26800 | 26850 | 26800 | 35 |
| 647 | 20240926 | 094700 | 1134626350 | 26800 | 26800 | 26850 | 26800 | 60 |
| 648 | 20240926 | 094600 | 1133017050 | 26800 | 26800 | 26850 | 26800 | 185 |
| 649 | 20240926 | 094500 | 1128057500 | 26800 | 26800 | 26850 | 26800 | 93 |
| 650 | 20240926 | 094400 | 1125563800 | 26800 | 26850 | 26850 | 26800 | 50 |
| 651 | 20240926 | 094300 | 1124222400 | 26800 | 26800 | 26850 | 26750 | 584 |
| 652 | 20240926 | 094200 | 1108574100 | 26800 | 26950 | 26950 | 26800 | 235 |
| 653 | 20240926 | 094100 | 1102262650 | 26900 | 27000 | 27000 | 26900 | 947 |
| 654 | 20240926 | 094000 | 1076740750 | 27000 | 27000 | 27000 | 26950 | 75 |
| 655 | 20240926 | 093900 | 1074715900 | 27000 | 27000 | 27000 | 26950 | 200 |
| 656 | 20240926 | 093800 | 1069317350 | 27000 | 27000 | 27000 | 26950 | 139 |
| 657 | 20240926 | 093700 | 1065565600 | 26950 | 26950 | 27000 | 26950 | 862 |
| 658 | 20240926 | 093600 | 1042309900 | 26950 | 26900 | 26950 | 26850 | 2152 |
| 659 | 20240926 | 093500 | 984355150 | 26850 | 26900 | 26900 | 26850 | 112 |
| 660 | 20240926 | 093400 | 981342650 | 26900 | 26950 | 26950 | 26850 | 407 |
| 661 | 20240926 | 093300 | 970398450 | 26950 | 26950 | 26950 | 26900 | 191 |
| 662 | 20240926 | 093200 | 965259100 | 26900 | 26950 | 26950 | 26900 | 82 |
| 663 | 20240926 | 093100 | 963052000 | 26900 | 26900 | 26950 | 26800 | 658 |
| 664 | 20240926 | 093000 | 945373500 | 26900 | 26850 | 26900 | 26850 | 580 |
| 665 | 20240926 | 092900 | 929778000 | 26850 | 26850 | 26900 | 26850 | 833 |
| 666 | 20240926 | 092800 | 907398300 | 26850 | 26800 | 26850 | 26800 | 35 |
| 667 | 20240926 | 092700 | 906458700 | 26850 | 26800 | 26850 | 26800 | 103 |
| 668 | 20240926 | 092600 | 903694250 | 26800 | 26900 | 26900 | 26800 | 806 |
| 669 | 20240926 | 092500 | 882055300 | 26900 | 26800 | 26900 | 26750 | 926 |
| 670 | 20240926 | 092400 | 857225450 | 26800 | 26850 | 26850 | 26750 | 941 |
| 671 | 20240926 | 092300 | 831994700 | 26850 | 26800 | 26950 | 26800 | 678 |
| 672 | 20240926 | 092200 | 813761400 | 26800 | 26850 | 26850 | 26800 | 396 |
| 673 | 20240926 | 092100 | 803136550 | 26850 | 26850 | 26850 | 26800 | 1465 |
| 674 | 20240926 | 092000 | 763804450 | 26850 | 26800 | 26900 | 26800 | 561 |
| 675 | 20240926 | 091900 | 748744700 | 26850 | 26900 | 26900 | 26750 | 2078 |
| 676 | 20240926 | 091800 | 693015500 | 26850 | 26900 | 26950 | 26850 | 375 |
| 677 | 20240926 | 091700 | 682930350 | 26900 | 26900 | 27000 | 26900 | 898 |
| 678 | 20240926 | 091600 | 658765250 | 26900 | 26950 | 26950 | 26900 | 740 |
| 679 | 20240926 | 091500 | 638826650 | 26950 | 26850 | 27000 | 26850 | 2023 |
| 680 | 20240926 | 091400 | 584382900 | 26850 | 26850 | 26900 | 26850 | 529 |
| 681 | 20240926 | 091300 | 570178200 | 26850 | 26950 | 26950 | 26850 | 1582 |
| 682 | 20240926 | 091200 | 527575100 | 26950 | 26900 | 26950 | 26900 | 569 |
| 683 | 20240926 | 091100 | 512267900 | 26900 | 26800 | 26900 | 26800 | 823 |
| 684 | 20240926 | 091000 | 490144450 | 26850 | 26800 | 26900 | 26800 | 1149 |
| 685 | 20240926 | 090900 | 459310250 | 26750 | 26750 | 26750 | 26750 | 179 |
| 686 | 20240926 | 090800 | 454522000 | 26750 | 26800 | 26800 | 26750 | 1345 |
| 687 | 20240926 | 090700 | 418533500 | 26800 | 26750 | 26850 | 26750 | 818 |
| 688 | 20240926 | 090600 | 396592550 | 26800 | 26850 | 26900 | 26800 | 2834 |
| 689 | 20240926 | 090500 | 320548100 | 26850 | 26900 | 26900 | 26800 | 984 |
| 690 | 20240926 | 090400 | 294125300 | 26900 | 26850 | 26900 | 26800 | 1851 |
| 691 | 20240926 | 090300 | 244418950 | 26800 | 26800 | 26850 | 26800 | 618 |
| 692 | 20240926 | 090200 | 227856350 | 26800 | 26800 | 26850 | 26750 | 960 |
| 693 | 20240926 | 090100 | 202128850 | 26800 | 26700 | 26850 | 26700 | 2579 |
| 694 | 20240926 | 090000 | 133068000 | 26700 | 26500 | 26700 | 26450 | 4988 |