28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 183700 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 1487 |
| 3 | 20240909 | 183600 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 4 | 20240909 | 183500 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 5 | 20240909 | 183400 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 6 | 20240909 | 183300 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 7 | 20240909 | 183200 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 8 | 20240909 | 183100 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 9 | 20240909 | 183000 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 10 | 20240909 | 182900 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 11 | 20240909 | 182800 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 12 | 20240909 | 182700 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 13 | 20240909 | 182600 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 14 | 20240909 | 182500 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 15 | 20240909 | 182400 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 16 | 20240909 | 182300 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 17 | 20240909 | 182200 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 18 | 20240909 | 182100 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 19 | 20240909 | 182000 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 20 | 20240909 | 181900 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 21 | 20240909 | 181800 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 22 | 20240909 | 181700 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 23 | 20240909 | 181600 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 24 | 20240909 | 181500 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 25 | 20240909 | 181400 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 26 | 20240909 | 181300 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 27 | 20240909 | 181200 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 28 | 20240909 | 181100 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 29 | 20240909 | 181000 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 30 | 20240909 | 180900 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 31 | 20240909 | 180800 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 32 | 20240909 | 180700 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 1487 |
| 33 | 20240909 | 180600 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 34 | 20240909 | 180500 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 35 | 20240909 | 180400 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 36 | 20240909 | 180300 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 37 | 20240909 | 180200 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 38 | 20240909 | 180100 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 39 | 20240909 | 180000 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 40 | 20240909 | 175900 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 41 | 20240909 | 175800 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 42 | 20240909 | 175700 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 43 | 20240909 | 175600 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 44 | 20240909 | 175500 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 45 | 20240909 | 175400 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 46 | 20240909 | 175300 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 47 | 20240909 | 175200 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 48 | 20240909 | 175100 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 49 | 20240909 | 175000 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 50 | 20240909 | 174900 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 51 | 20240909 | 174800 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 52 | 20240909 | 174700 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 53 | 20240909 | 174600 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 54 | 20240909 | 174500 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 55 | 20240909 | 174400 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 56 | 20240909 | 174300 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 57 | 20240909 | 174200 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 58 | 20240909 | 174100 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 59 | 20240909 | 174000 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 60 | 20240909 | 173900 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 61 | 20240909 | 173800 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 62 | 20240909 | 173700 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 1487 |
| 63 | 20240909 | 173600 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 64 | 20240909 | 173500 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 65 | 20240909 | 173400 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 66 | 20240909 | 173300 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 67 | 20240909 | 173200 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 68 | 20240909 | 173100 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 69 | 20240909 | 173000 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 70 | 20240909 | 172900 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 71 | 20240909 | 172800 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 72 | 20240909 | 172700 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 73 | 20240909 | 172600 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 74 | 20240909 | 172500 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 75 | 20240909 | 172400 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 76 | 20240909 | 172300 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 77 | 20240909 | 172200 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 78 | 20240909 | 172100 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 79 | 20240909 | 172000 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 80 | 20240909 | 171900 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 81 | 20240909 | 171800 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 82 | 20240909 | 171700 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 83 | 20240909 | 171600 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 84 | 20240909 | 171500 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 85 | 20240909 | 171400 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 86 | 20240909 | 171300 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 87 | 20240909 | 171200 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 88 | 20240909 | 171100 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 89 | 20240909 | 171000 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 90 | 20240909 | 170900 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 91 | 20240909 | 170800 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 92 | 20240909 | 170700 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 1487 |
| 93 | 20240909 | 170600 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 94 | 20240909 | 170500 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 95 | 20240909 | 170400 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 96 | 20240909 | 170300 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 97 | 20240909 | 170200 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 98 | 20240909 | 170100 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 99 | 20240909 | 170000 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 100 | 20240909 | 165900 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 101 | 20240909 | 165800 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 102 | 20240909 | 165700 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 103 | 20240909 | 165600 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 104 | 20240909 | 165500 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 105 | 20240909 | 165400 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 106 | 20240909 | 165300 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 107 | 20240909 | 165200 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 108 | 20240909 | 165100 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 109 | 20240909 | 165000 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 110 | 20240909 | 164900 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 111 | 20240909 | 164800 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 112 | 20240909 | 164700 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 113 | 20240909 | 164600 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 114 | 20240909 | 164500 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 115 | 20240909 | 164400 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 116 | 20240909 | 164300 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 117 | 20240909 | 164200 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 118 | 20240909 | 164100 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 119 | 20240909 | 164000 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 120 | 20240909 | 163900 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 121 | 20240909 | 163800 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 122 | 20240909 | 163700 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 1487 |
| 123 | 20240909 | 163600 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 124 | 20240909 | 163500 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 125 | 20240909 | 163400 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 126 | 20240909 | 163300 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 127 | 20240909 | 163200 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 128 | 20240909 | 163100 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 129 | 20240909 | 163000 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 130 | 20240909 | 162900 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 131 | 20240909 | 162800 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 132 | 20240909 | 162700 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 133 | 20240909 | 162600 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 134 | 20240909 | 162500 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 135 | 20240909 | 162400 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 136 | 20240909 | 162300 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 137 | 20240909 | 162200 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 138 | 20240909 | 162100 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 139 | 20240909 | 162000 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 140 | 20240909 | 161900 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 141 | 20240909 | 161800 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 142 | 20240909 | 161700 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 143 | 20240909 | 161600 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 144 | 20240909 | 161500 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 145 | 20240909 | 161400 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 146 | 20240909 | 161300 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 147 | 20240909 | 161200 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 148 | 20240909 | 161100 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 149 | 20240909 | 161000 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 150 | 20240909 | 160900 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 151 | 20240909 | 160800 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 152 | 20240909 | 160700 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 1487 |
| 153 | 20240909 | 160600 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 154 | 20240909 | 160500 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 155 | 20240909 | 160400 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 156 | 20240909 | 160300 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 157 | 20240909 | 160200 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 158 | 20240909 | 160100 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 159 | 20240909 | 160000 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 160 | 20240909 | 155900 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 161 | 20240909 | 155800 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 162 | 20240909 | 155700 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 163 | 20240909 | 155600 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 164 | 20240909 | 155500 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 165 | 20240909 | 155400 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 166 | 20240909 | 155300 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 167 | 20240909 | 155200 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 168 | 20240909 | 155100 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 169 | 20240909 | 155000 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 170 | 20240909 | 154900 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 171 | 20240909 | 154800 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 172 | 20240909 | 154700 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 173 | 20240909 | 154600 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 174 | 20240909 | 154500 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 175 | 20240909 | 154400 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 176 | 20240909 | 154300 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 177 | 20240909 | 154200 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 178 | 20240909 | 154100 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 179 | 20240909 | 154000 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 180 | 20240909 | 153900 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 181 | 20240909 | 153800 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 182 | 20240909 | 153700 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 1487 |
| 183 | 20240909 | 153600 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 184 | 20240909 | 153500 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 185 | 20240909 | 153400 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 186 | 20240909 | 153300 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 187 | 20240909 | 153200 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 188 | 20240909 | 153100 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 189 | 20240909 | 153000 | 1090436720 | 6380 | 6380 | 6380 | 6380 | 1487 |
| 190 | 20240909 | 152900 | 1080949660 | 6370 | 6370 | 6370 | 6370 | 0 |
| 191 | 20240909 | 152800 | 1080949660 | 6370 | 6370 | 6370 | 6370 | 0 |
| 192 | 20240909 | 152700 | 1080949660 | 6370 | 6370 | 6370 | 6370 | 0 |
| 193 | 20240909 | 152600 | 1080949660 | 6370 | 6370 | 6370 | 6370 | 0 |
| 194 | 20240909 | 152500 | 1080949660 | 6370 | 6370 | 6370 | 6370 | 0 |
| 195 | 20240909 | 152400 | 1080949660 | 6370 | 6370 | 6370 | 6370 | 0 |
| 196 | 20240909 | 152300 | 1080949660 | 6370 | 6370 | 6370 | 6370 | 0 |
| 197 | 20240909 | 152200 | 1080949660 | 6370 | 6370 | 6370 | 6370 | 0 |
| 198 | 20240909 | 152100 | 1080949660 | 6370 | 6370 | 6370 | 6370 | 0 |
| 199 | 20240909 | 152000 | 1080949660 | 6370 | 6370 | 6370 | 6370 | 0 |
| 200 | 20240909 | 151900 | 1080949660 | 6370 | 6410 | 6410 | 6370 | 197 |
| 201 | 20240909 | 151800 | 1079689090 | 6410 | 6360 | 6410 | 6360 | 2580 |
| 202 | 20240909 | 151700 | 1063217880 | 6390 | 6390 | 6390 | 6390 | 145 |
| 203 | 20240909 | 151600 | 1062291330 | 6390 | 6390 | 6390 | 6390 | 1198 |
| 204 | 20240909 | 151500 | 1054636110 | 6390 | 6390 | 6390 | 6390 | 3 |
| 205 | 20240909 | 151400 | 1054616940 | 6380 | 6390 | 6390 | 6380 | 334 |
| 206 | 20240909 | 151300 | 1052483680 | 6390 | 6390 | 6390 | 6390 | 222 |
| 207 | 20240909 | 151200 | 1051065100 | 6380 | 6390 | 6390 | 6380 | 244 |
| 208 | 20240909 | 151100 | 1049507380 | 6390 | 6400 | 6400 | 6390 | 623 |
| 209 | 20240909 | 151000 | 1045526400 | 6390 | 6390 | 6390 | 6390 | 2101 |
| 210 | 20240909 | 150900 | 1032101010 | 6390 | 6390 | 6390 | 6390 | 5 |
| 211 | 20240909 | 150800 | 1032069060 | 6390 | 6390 | 6390 | 6390 | 998 |
| 212 | 20240909 | 150700 | 1025691840 | 6390 | 6390 | 6390 | 6390 | 80 |
| 213 | 20240909 | 150600 | 1025180640 | 6400 | 6380 | 6400 | 6380 | 851 |
| 214 | 20240909 | 150500 | 1019746240 | 6380 | 6370 | 6380 | 6370 | 160 |
| 215 | 20240909 | 150400 | 1018725450 | 6370 | 6370 | 6370 | 6370 | 1 |
| 216 | 20240909 | 150300 | 1018719080 | 6390 | 6370 | 6390 | 6370 | 327 |
| 217 | 20240909 | 150200 | 1016632110 | 6360 | 6340 | 6360 | 6340 | 34 |
| 218 | 20240909 | 150100 | 1016415990 | 6340 | 6380 | 6380 | 6330 | 995 |
| 219 | 20240909 | 150000 | 1010083430 | 6380 | 6380 | 6380 | 6380 | 2 |
| 220 | 20240909 | 145900 | 1010070670 | 6380 | 6380 | 6380 | 6380 | 1753 |
| 221 | 20240909 | 145800 | 998886530 | 6410 | 6410 | 6410 | 6370 | 721 |
| 222 | 20240909 | 145700 | 994273020 | 6410 | 6420 | 6420 | 6410 | 731 |
| 223 | 20240909 | 145600 | 989583090 | 6420 | 6420 | 6420 | 6420 | 168 |
| 224 | 20240909 | 145500 | 988504530 | 6420 | 6420 | 6420 | 6420 | 66 |
| 225 | 20240909 | 145400 | 988080810 | 6410 | 6410 | 6410 | 6410 | 202 |
| 226 | 20240909 | 145300 | 986785990 | 6420 | 6420 | 6420 | 6420 | 2001 |
| 227 | 20240909 | 145200 | 973939570 | 6420 | 6420 | 6420 | 6420 | 3 |
| 228 | 20240909 | 145100 | 973920310 | 6410 | 6400 | 6430 | 6400 | 2642 |
| 229 | 20240909 | 145000 | 956977830 | 6400 | 6400 | 6400 | 6400 | 728 |
| 230 | 20240909 | 144900 | 952318630 | 6390 | 6430 | 6430 | 6390 | 3631 |
| 231 | 20240909 | 144800 | 929099580 | 6430 | 6440 | 6440 | 6430 | 591 |
| 232 | 20240909 | 144700 | 925294620 | 6450 | 6450 | 6450 | 6450 | 1778 |
| 233 | 20240909 | 144600 | 913826520 | 6450 | 6460 | 6460 | 6430 | 910 |
| 234 | 20240909 | 144500 | 907957100 | 6470 | 6470 | 6470 | 6460 | 381 |
| 235 | 20240909 | 144400 | 905495800 | 6470 | 6480 | 6480 | 6470 | 294 |
| 236 | 20240909 | 144300 | 903592060 | 6480 | 6490 | 6490 | 6480 | 18 |
| 237 | 20240909 | 144200 | 903475320 | 6480 | 6480 | 6480 | 6480 | 39 |
| 238 | 20240909 | 144100 | 903222600 | 6480 | 6480 | 6490 | 6480 | 43 |
| 239 | 20240909 | 144000 | 902943930 | 6490 | 6460 | 6490 | 6460 | 793 |
| 240 | 20240909 | 143900 | 897814590 | 6460 | 6460 | 6460 | 6460 | 0 |
| 241 | 20240909 | 143800 | 897814590 | 6460 | 6460 | 6460 | 6460 | 43 |
| 242 | 20240909 | 143700 | 897536810 | 6460 | 6470 | 6470 | 6460 | 287 |
| 243 | 20240909 | 143600 | 895681510 | 6470 | 6470 | 6470 | 6470 | 0 |
| 244 | 20240909 | 143500 | 895681510 | 6470 | 6470 | 6490 | 6460 | 132 |
| 245 | 20240909 | 143400 | 894827200 | 6470 | 6470 | 6470 | 6470 | 22 |
| 246 | 20240909 | 143300 | 894684860 | 6460 | 6470 | 6470 | 6460 | 47 |
| 247 | 20240909 | 143200 | 894381230 | 6460 | 6460 | 6460 | 6460 | 0 |
| 248 | 20240909 | 143100 | 894381230 | 6460 | 6460 | 6460 | 6460 | 1000 |
| 249 | 20240909 | 143000 | 887921230 | 6490 | 6490 | 6490 | 6490 | 534 |
| 250 | 20240909 | 142900 | 884455570 | 6500 | 6500 | 6500 | 6490 | 1070 |
| 251 | 20240909 | 142800 | 877500870 | 6500 | 6500 | 6500 | 6490 | 143 |
| 252 | 20240909 | 142700 | 876571380 | 6500 | 6470 | 6500 | 6440 | 4801 |
| 253 | 20240909 | 142600 | 845458350 | 6470 | 6420 | 6470 | 6420 | 4996 |
| 254 | 20240909 | 142500 | 813212090 | 6420 | 6420 | 6420 | 6420 | 904 |
| 255 | 20240909 | 142400 | 807408410 | 6430 | 6430 | 6430 | 6430 | 6 |
| 256 | 20240909 | 142300 | 807369830 | 6410 | 6410 | 6410 | 6410 | 0 |
| 257 | 20240909 | 142200 | 807369830 | 6410 | 6410 | 6410 | 6410 | 0 |
| 258 | 20240909 | 142100 | 807369830 | 6410 | 6420 | 6420 | 6410 | 69 |
| 259 | 20240909 | 142000 | 806927120 | 6430 | 6430 | 6430 | 6430 | 499 |
| 260 | 20240909 | 141900 | 803718550 | 6430 | 6440 | 6440 | 6430 | 171 |
| 261 | 20240909 | 141800 | 802617320 | 6440 | 6440 | 6440 | 6440 | 50 |
| 262 | 20240909 | 141700 | 802295320 | 6450 | 6450 | 6450 | 6450 | 236 |
| 263 | 20240909 | 141600 | 800773120 | 6450 | 6440 | 6450 | 6440 | 245 |
| 264 | 20240909 | 141500 | 799193260 | 6440 | 6430 | 6440 | 6430 | 525 |
| 265 | 20240909 | 141400 | 795813860 | 6410 | 6410 | 6410 | 6410 | 50 |
| 266 | 20240909 | 141300 | 795493360 | 6410 | 6410 | 6410 | 6410 | 2079 |
| 267 | 20240909 | 141200 | 782166970 | 6440 | 6430 | 6440 | 6430 | 1527 |
| 268 | 20240909 | 141100 | 772341250 | 6430 | 6430 | 6430 | 6430 | 12 |
| 269 | 20240909 | 141000 | 772264090 | 6430 | 6430 | 6430 | 6430 | 126 |
| 270 | 20240909 | 140900 | 771453910 | 6430 | 6420 | 6430 | 6400 | 1022 |
| 271 | 20240909 | 140800 | 764893060 | 6400 | 6400 | 6400 | 6400 | 0 |
| 272 | 20240909 | 140700 | 764893060 | 6400 | 6410 | 6410 | 6400 | 772 |
| 273 | 20240909 | 140600 | 759946410 | 6430 | 6430 | 6430 | 6430 | 0 |
| 274 | 20240909 | 140500 | 759946410 | 6430 | 6430 | 6430 | 6430 | 30 |
| 275 | 20240909 | 140400 | 759753510 | 6430 | 6430 | 6430 | 6430 | 0 |
| 276 | 20240909 | 140300 | 759753510 | 6430 | 6420 | 6430 | 6420 | 680 |
| 277 | 20240909 | 140200 | 755383430 | 6420 | 6420 | 6420 | 6420 | 2192 |
| 278 | 20240909 | 140100 | 741310790 | 6430 | 6400 | 6430 | 6400 | 2568 |
| 279 | 20240909 | 140000 | 724833240 | 6400 | 6400 | 6400 | 6400 | 20 |
| 280 | 20240909 | 135900 | 724705240 | 6400 | 6390 | 6410 | 6370 | 2622 |
| 281 | 20240909 | 135800 | 707920310 | 6400 | 6410 | 6410 | 6400 | 201 |
| 282 | 20240909 | 135700 | 706633900 | 6390 | 6430 | 6430 | 6380 | 83 |
| 283 | 20240909 | 135600 | 706102840 | 6430 | 6350 | 6430 | 6350 | 13732 |
| 284 | 20240909 | 135500 | 618274900 | 6350 | 6350 | 6350 | 6350 | 0 |
| 285 | 20240909 | 135400 | 618274900 | 6350 | 6350 | 6350 | 6350 | 627 |
| 286 | 20240909 | 135300 | 614293450 | 6350 | 6350 | 6350 | 6310 | 4 |
| 287 | 20240909 | 135200 | 614268130 | 6360 | 6350 | 6360 | 6350 | 2000 |
| 288 | 20240909 | 135100 | 601555820 | 6350 | 6340 | 6350 | 6340 | 2000 |
| 289 | 20240909 | 135000 | 588860820 | 6340 | 6330 | 6340 | 6330 | 601 |
| 290 | 20240909 | 134900 | 585056480 | 6330 | 6320 | 6330 | 6320 | 5 |
| 291 | 20240909 | 134800 | 585024840 | 6310 | 6310 | 6310 | 6310 | 0 |
| 292 | 20240909 | 134700 | 585024840 | 6310 | 6290 | 6310 | 6290 | 1692 |
| 293 | 20240909 | 134600 | 574353480 | 6290 | 6290 | 6290 | 6290 | 0 |
| 294 | 20240909 | 134500 | 574353480 | 6290 | 6290 | 6290 | 6290 | 0 |
| 295 | 20240909 | 134400 | 574353480 | 6290 | 6290 | 6290 | 6290 | 12 |
| 296 | 20240909 | 134300 | 574278000 | 6290 | 6290 | 6290 | 6290 | 67 |
| 297 | 20240909 | 134200 | 573856570 | 6290 | 6290 | 6290 | 6290 | 0 |
| 298 | 20240909 | 134100 | 573856570 | 6290 | 6290 | 6290 | 6290 | 0 |
| 299 | 20240909 | 134000 | 573856570 | 6290 | 6290 | 6290 | 6290 | 0 |
| 300 | 20240909 | 133900 | 573856570 | 6290 | 6290 | 6290 | 6290 | 0 |
| 301 | 20240909 | 133800 | 573856570 | 6290 | 6280 | 6290 | 6280 | 9 |
| 302 | 20240909 | 133700 | 573800040 | 6270 | 6270 | 6270 | 6270 | 50 |
| 303 | 20240909 | 133600 | 573486540 | 6290 | 6290 | 6290 | 6290 | 1 |
| 304 | 20240909 | 133500 | 573480250 | 6280 | 6280 | 6280 | 6280 | 90 |
| 305 | 20240909 | 133400 | 572915050 | 6280 | 6280 | 6280 | 6280 | 22 |
| 306 | 20240909 | 133300 | 572776890 | 6280 | 6280 | 6280 | 6270 | 378 |
| 307 | 20240909 | 133200 | 570403620 | 6290 | 6290 | 6290 | 6290 | 0 |
| 308 | 20240909 | 133100 | 570403620 | 6290 | 6290 | 6290 | 6290 | 2 |
| 309 | 20240909 | 133000 | 570391040 | 6290 | 6290 | 6290 | 6290 | 0 |
| 310 | 20240909 | 132900 | 570391040 | 6290 | 6290 | 6290 | 6290 | 58 |
| 311 | 20240909 | 132800 | 570026220 | 6290 | 6270 | 6290 | 6270 | 82 |
| 312 | 20240909 | 132700 | 569511640 | 6290 | 6290 | 6290 | 6290 | 0 |
| 313 | 20240909 | 132600 | 569511640 | 6290 | 6290 | 6290 | 6290 | 38 |
| 314 | 20240909 | 132500 | 569272620 | 6280 | 6280 | 6280 | 6280 | 1276 |
| 315 | 20240909 | 132400 | 561259340 | 6280 | 6280 | 6280 | 6280 | 353 |
| 316 | 20240909 | 132300 | 559042500 | 6280 | 6280 | 6280 | 6280 | 163 |
| 317 | 20240909 | 132200 | 558018860 | 6310 | 6310 | 6310 | 6310 | 0 |
| 318 | 20240909 | 132100 | 558018860 | 6310 | 6310 | 6310 | 6310 | 0 |
| 319 | 20240909 | 132000 | 558018860 | 6310 | 6310 | 6310 | 6310 | 0 |
| 320 | 20240909 | 131900 | 558018860 | 6310 | 6310 | 6310 | 6310 | 0 |
| 321 | 20240909 | 131800 | 558018860 | 6310 | 6310 | 6310 | 6310 | 0 |
| 322 | 20240909 | 131700 | 558018860 | 6310 | 6310 | 6310 | 6310 | 0 |
| 323 | 20240909 | 131600 | 558018860 | 6310 | 6310 | 6310 | 6310 | 0 |
| 324 | 20240909 | 131500 | 558018860 | 6310 | 6310 | 6310 | 6310 | 0 |
| 325 | 20240909 | 131400 | 558018860 | 6310 | 6310 | 6310 | 6310 | 20 |
| 326 | 20240909 | 131300 | 557892660 | 6310 | 6310 | 6310 | 6310 | 1 |
| 327 | 20240909 | 131200 | 557886350 | 6310 | 6310 | 6310 | 6310 | 0 |
| 328 | 20240909 | 131100 | 557886350 | 6310 | 6310 | 6310 | 6310 | 1 |
| 329 | 20240909 | 131000 | 557880040 | 6300 | 6280 | 6300 | 6280 | 1783 |
| 330 | 20240909 | 130900 | 546658860 | 6280 | 6280 | 6280 | 6280 | 0 |
| 331 | 20240909 | 130800 | 546658860 | 6280 | 6280 | 6280 | 6280 | 84 |
| 332 | 20240909 | 130700 | 546131340 | 6280 | 6280 | 6280 | 6280 | 561 |
| 333 | 20240909 | 130600 | 542608260 | 6280 | 6280 | 6280 | 6280 | 675 |
| 334 | 20240909 | 130500 | 538369260 | 6280 | 6280 | 6280 | 6280 | 0 |
| 335 | 20240909 | 130400 | 538369260 | 6280 | 6280 | 6280 | 6280 | 0 |
| 336 | 20240909 | 130300 | 538369260 | 6280 | 6280 | 6280 | 6280 | 0 |
| 337 | 20240909 | 130200 | 538369260 | 6280 | 6280 | 6280 | 6280 | 0 |
| 338 | 20240909 | 130100 | 538369260 | 6280 | 6280 | 6280 | 6280 | 20 |
| 339 | 20240909 | 130000 | 538243660 | 6280 | 6280 | 6280 | 6280 | 0 |
| 340 | 20240909 | 125900 | 538243660 | 6280 | 6280 | 6280 | 6280 | 10 |
| 341 | 20240909 | 125800 | 538180860 | 6270 | 6270 | 6270 | 6270 | 308 |
| 342 | 20240909 | 125700 | 536249700 | 6270 | 6270 | 6270 | 6270 | 0 |
| 343 | 20240909 | 125600 | 536249700 | 6270 | 6270 | 6270 | 6270 | 0 |
| 344 | 20240909 | 125500 | 536249700 | 6270 | 6270 | 6270 | 6270 | 278 |
| 345 | 20240909 | 125400 | 534506640 | 6270 | 6270 | 6270 | 6270 | 0 |
| 346 | 20240909 | 125300 | 534506640 | 6270 | 6270 | 6270 | 6270 | 22 |
| 347 | 20240909 | 125200 | 534368700 | 6290 | 6290 | 6290 | 6290 | 231 |
| 348 | 20240909 | 125100 | 532915710 | 6290 | 6290 | 6290 | 6290 | 0 |
| 349 | 20240909 | 125000 | 532915710 | 6290 | 6270 | 6290 | 6240 | 7223 |
| 350 | 20240909 | 124900 | 487724950 | 6270 | 6270 | 6270 | 6270 | 17 |
| 351 | 20240909 | 124800 | 487618360 | 6290 | 6290 | 6290 | 6290 | 0 |
| 352 | 20240909 | 124700 | 487618360 | 6290 | 6290 | 6290 | 6290 | 0 |
| 353 | 20240909 | 124600 | 487618360 | 6290 | 6290 | 6290 | 6290 | 1 |
| 354 | 20240909 | 124500 | 487612070 | 6300 | 6300 | 6300 | 6300 | 0 |
| 355 | 20240909 | 124400 | 487612070 | 6300 | 6300 | 6300 | 6300 | 0 |
| 356 | 20240909 | 124300 | 487612070 | 6300 | 6300 | 6300 | 6300 | 1 |
| 357 | 20240909 | 124200 | 487605770 | 6290 | 6270 | 6290 | 6270 | 172 |
| 358 | 20240909 | 124100 | 486525090 | 6290 | 6290 | 6290 | 6290 | 0 |
| 359 | 20240909 | 124000 | 486525090 | 6290 | 6290 | 6290 | 6290 | 0 |
| 360 | 20240909 | 123900 | 486525090 | 6290 | 6290 | 6290 | 6290 | 3 |
| 361 | 20240909 | 123800 | 486506220 | 6290 | 6290 | 6290 | 6290 | 0 |
| 362 | 20240909 | 123700 | 486506220 | 6290 | 6280 | 6290 | 6280 | 362 |
| 363 | 20240909 | 123600 | 484230240 | 6280 | 6280 | 6280 | 6280 | 0 |
| 364 | 20240909 | 123500 | 484230240 | 6280 | 6260 | 6280 | 6260 | 1251 |
| 365 | 20240909 | 123400 | 476393960 | 6280 | 6280 | 6280 | 6280 | 0 |
| 366 | 20240909 | 123300 | 476393960 | 6280 | 6280 | 6280 | 6280 | 0 |
| 367 | 20240909 | 123200 | 476393960 | 6280 | 6280 | 6280 | 6280 | 1 |
| 368 | 20240909 | 123100 | 476387680 | 6240 | 6240 | 6240 | 6240 | 118 |
| 369 | 20240909 | 123000 | 475651360 | 6280 | 6240 | 6280 | 6240 | 279 |
| 370 | 20240909 | 122900 | 473901380 | 6240 | 6240 | 6240 | 6240 | 288 |
| 371 | 20240909 | 122800 | 472104260 | 6290 | 6290 | 6290 | 6290 | 0 |
| 372 | 20240909 | 122700 | 472104260 | 6290 | 6290 | 6290 | 6290 | 0 |
| 373 | 20240909 | 122600 | 472104260 | 6290 | 6290 | 6290 | 6250 | 715 |
| 374 | 20240909 | 122500 | 467626050 | 6260 | 6260 | 6260 | 6260 | 0 |
| 375 | 20240909 | 122400 | 467626050 | 6260 | 6270 | 6270 | 6260 | 323 |
| 376 | 20240909 | 122300 | 465600850 | 6270 | 6270 | 6270 | 6270 | 0 |
| 377 | 20240909 | 122200 | 465600850 | 6270 | 6270 | 6270 | 6270 | 80 |
| 378 | 20240909 | 122100 | 465099250 | 6290 | 6270 | 6290 | 6270 | 400 |
| 379 | 20240909 | 122000 | 462585250 | 6270 | 6280 | 6280 | 6270 | 280 |
| 380 | 20240909 | 121900 | 460826960 | 6280 | 6280 | 6280 | 6280 | 16 |
| 381 | 20240909 | 121800 | 460726480 | 6300 | 6320 | 6320 | 6300 | 61 |
| 382 | 20240909 | 121700 | 460342160 | 6320 | 6320 | 6320 | 6320 | 0 |
| 383 | 20240909 | 121600 | 460342160 | 6320 | 6280 | 6320 | 6280 | 811 |
| 384 | 20240909 | 121500 | 455229080 | 6320 | 6320 | 6320 | 6320 | 0 |
| 385 | 20240909 | 121400 | 455229080 | 6320 | 6320 | 6320 | 6320 | 0 |
| 386 | 20240909 | 121300 | 455229080 | 6320 | 6290 | 6320 | 6290 | 490 |
| 387 | 20240909 | 121200 | 452142680 | 6290 | 6290 | 6290 | 6290 | 100 |
| 388 | 20240909 | 121100 | 451513680 | 6290 | 6300 | 6300 | 6290 | 23 |
| 389 | 20240909 | 121000 | 451369000 | 6270 | 6270 | 6270 | 6270 | 0 |
| 390 | 20240909 | 120900 | 451369000 | 6270 | 6270 | 6270 | 6270 | 200 |
| 391 | 20240909 | 120800 | 450115000 | 6330 | 6330 | 6330 | 6330 | 0 |
| 392 | 20240909 | 120700 | 450115000 | 6330 | 6330 | 6330 | 6330 | 1 |
| 393 | 20240909 | 120600 | 450108670 | 6300 | 6300 | 6300 | 6260 | 1511 |
| 394 | 20240909 | 120500 | 440620550 | 6300 | 6300 | 6300 | 6300 | 5 |
| 395 | 20240909 | 120400 | 440589050 | 6330 | 6330 | 6330 | 6330 | 1 |
| 396 | 20240909 | 120300 | 440582720 | 6300 | 6310 | 6310 | 6290 | 1441 |
| 397 | 20240909 | 120200 | 431507550 | 6310 | 6310 | 6310 | 6310 | 108 |
| 398 | 20240909 | 120100 | 430826070 | 6310 | 6310 | 6310 | 6310 | 415 |
| 399 | 20240909 | 120000 | 428207420 | 6310 | 6340 | 6350 | 6310 | 258 |
| 400 | 20240909 | 115900 | 426572350 | 6340 | 6340 | 6340 | 6340 | 30 |
| 401 | 20240909 | 115800 | 426382150 | 6300 | 6340 | 6340 | 6300 | 18 |
| 402 | 20240909 | 115700 | 426268670 | 6300 | 6290 | 6360 | 6290 | 3079 |
| 403 | 20240909 | 115600 | 406824150 | 6290 | 6290 | 6290 | 6290 | 50 |
| 404 | 20240909 | 115500 | 406509650 | 6290 | 6290 | 6290 | 6290 | 0 |
| 405 | 20240909 | 115400 | 406509650 | 6290 | 6290 | 6290 | 6290 | 200 |
| 406 | 20240909 | 115300 | 405251650 | 6290 | 6250 | 6290 | 6250 | 21 |
| 407 | 20240909 | 115200 | 405120360 | 6290 | 6290 | 6290 | 6290 | 1 |
| 408 | 20240909 | 115100 | 405114070 | 6250 | 6250 | 6250 | 6250 | 197 |
| 409 | 20240909 | 115000 | 403882820 | 6250 | 6250 | 6250 | 6250 | 2 |
| 410 | 20240909 | 114900 | 403870320 | 6250 | 6280 | 6280 | 6250 | 21 |
| 411 | 20240909 | 114800 | 403739040 | 6280 | 6280 | 6280 | 6280 | 2 |
| 412 | 20240909 | 114700 | 403726480 | 6290 | 6240 | 6290 | 6240 | 2 |
| 413 | 20240909 | 114600 | 403713950 | 6290 | 6290 | 6290 | 6290 | 14 |
| 414 | 20240909 | 114500 | 403625890 | 6290 | 6290 | 6290 | 6290 | 1 |
| 415 | 20240909 | 114400 | 403619600 | 6290 | 6280 | 6290 | 6280 | 1080 |
| 416 | 20240909 | 114300 | 396835140 | 6280 | 6280 | 6280 | 6280 | 0 |
| 417 | 20240909 | 114200 | 396835140 | 6280 | 6280 | 6280 | 6280 | 2 |
| 418 | 20240909 | 114100 | 396822580 | 6280 | 6230 | 6280 | 6230 | 2140 |
| 419 | 20240909 | 114000 | 383386430 | 6230 | 6230 | 6230 | 6230 | 310 |
| 420 | 20240909 | 113900 | 381455130 | 6240 | 6240 | 6240 | 6240 | 76 |
| 421 | 20240909 | 113800 | 380980890 | 6240 | 6240 | 6240 | 6240 | 334 |
| 422 | 20240909 | 113700 | 378896730 | 6250 | 6250 | 6250 | 6250 | 443 |
| 423 | 20240909 | 113600 | 376127980 | 6290 | 6270 | 6290 | 6260 | 735 |
| 424 | 20240909 | 113500 | 371521470 | 6260 | 6260 | 6260 | 6260 | 5 |
| 425 | 20240909 | 113400 | 371490170 | 6260 | 6290 | 6290 | 6260 | 196 |
| 426 | 20240909 | 113300 | 370258410 | 6290 | 6290 | 6290 | 6290 | 216 |
| 427 | 20240909 | 113200 | 368899770 | 6290 | 6260 | 6290 | 6260 | 20 |
| 428 | 20240909 | 113100 | 368774060 | 6300 | 6290 | 6300 | 6260 | 958 |
| 429 | 20240909 | 113000 | 362749220 | 6260 | 6260 | 6260 | 6260 | 197 |
| 430 | 20240909 | 112900 | 361516000 | 6260 | 6260 | 6260 | 6260 | 100 |
| 431 | 20240909 | 112800 | 360890000 | 6260 | 6260 | 6260 | 6260 | 1200 |
| 432 | 20240909 | 112700 | 353378000 | 6250 | 6290 | 6290 | 6250 | 98 |
| 433 | 20240909 | 112600 | 352765320 | 6290 | 6290 | 6290 | 6290 | 309 |
| 434 | 20240909 | 112500 | 350821710 | 6290 | 6260 | 6290 | 6240 | 1296 |
| 435 | 20240909 | 112400 | 342695950 | 6290 | 6240 | 6300 | 6240 | 4499 |
| 436 | 20240909 | 112300 | 314520960 | 6240 | 6240 | 6240 | 6240 | 50 |
| 437 | 20240909 | 112200 | 314208960 | 6240 | 6240 | 6240 | 6240 | 13 |
| 438 | 20240909 | 112100 | 314127840 | 6200 | 6200 | 6200 | 6200 | 302 |
| 439 | 20240909 | 112000 | 312255440 | 6200 | 6200 | 6200 | 6200 | 0 |
| 440 | 20240909 | 111900 | 312255440 | 6200 | 6250 | 6250 | 6200 | 794 |
| 441 | 20240909 | 111800 | 307318690 | 6250 | 6230 | 6250 | 6230 | 201 |
| 442 | 20240909 | 111700 | 306066440 | 6230 | 6200 | 6230 | 6200 | 3437 |
| 443 | 20240909 | 111600 | 284715150 | 6200 | 6200 | 6200 | 6200 | 125 |
| 444 | 20240909 | 111500 | 283940150 | 6200 | 6200 | 6200 | 6200 | 31 |
| 445 | 20240909 | 111400 | 283747950 | 6190 | 6190 | 6190 | 6180 | 168 |
| 446 | 20240909 | 111300 | 282708190 | 6160 | 6160 | 6160 | 6160 | 2 |
| 447 | 20240909 | 111200 | 282695870 | 6160 | 6160 | 6160 | 6160 | 15 |
| 448 | 20240909 | 111100 | 282603470 | 6200 | 6200 | 6200 | 6200 | 0 |
| 449 | 20240909 | 111000 | 282603470 | 6200 | 6190 | 6200 | 6190 | 1014 |
| 450 | 20240909 | 110900 | 276323330 | 6190 | 6190 | 6190 | 6160 | 41 |
| 451 | 20240909 | 110800 | 276070200 | 6190 | 6190 | 6190 | 6190 | 0 |
| 452 | 20240909 | 110700 | 276070200 | 6190 | 6190 | 6190 | 6190 | 9 |
| 453 | 20240909 | 110600 | 276014490 | 6200 | 6200 | 6200 | 6200 | 5 |
| 454 | 20240909 | 110500 | 275983490 | 6160 | 6160 | 6160 | 6160 | 57 |
| 455 | 20240909 | 110400 | 275632370 | 6160 | 6200 | 6200 | 6160 | 500 |
| 456 | 20240909 | 110300 | 272548370 | 6200 | 6190 | 6200 | 6190 | 200 |
| 457 | 20240909 | 110200 | 271308710 | 6200 | 6200 | 6200 | 6200 | 0 |
| 458 | 20240909 | 110100 | 271308710 | 6200 | 6170 | 6210 | 6170 | 3374 |
| 459 | 20240909 | 110000 | 250397380 | 6170 | 6170 | 6170 | 6170 | 35 |
| 460 | 20240909 | 105900 | 250181430 | 6170 | 6170 | 6170 | 6170 | 3 |
| 461 | 20240909 | 105800 | 250162920 | 6160 | 6160 | 6160 | 6160 | 160 |
| 462 | 20240909 | 105700 | 249177320 | 6160 | 6160 | 6160 | 6160 | 100 |
| 463 | 20240909 | 105600 | 248561320 | 6160 | 6160 | 6160 | 6160 | 122 |
| 464 | 20240909 | 105500 | 247809800 | 6160 | 6160 | 6160 | 6160 | 0 |
| 465 | 20240909 | 105400 | 247809800 | 6160 | 6160 | 6160 | 6160 | 177 |
| 466 | 20240909 | 105300 | 246719480 | 6160 | 6160 | 6170 | 6160 | 37 |
| 467 | 20240909 | 105200 | 246491550 | 6160 | 6150 | 6160 | 6150 | 917 |
| 468 | 20240909 | 105100 | 240851830 | 6150 | 6130 | 6150 | 6130 | 215 |
| 469 | 20240909 | 105000 | 239530880 | 6130 | 6130 | 6130 | 6130 | 46 |
| 470 | 20240909 | 104900 | 239248900 | 6130 | 6130 | 6130 | 6130 | 100 |
| 471 | 20240909 | 104800 | 238635900 | 6130 | 6130 | 6130 | 6130 | 110 |
| 472 | 20240909 | 104700 | 237961600 | 6130 | 6110 | 6130 | 6110 | 220 |
| 473 | 20240909 | 104600 | 236613910 | 6110 | 6110 | 6110 | 6110 | 30 |
| 474 | 20240909 | 104500 | 236430610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 475 | 20240909 | 104400 | 236430610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 476 | 20240909 | 104300 | 236430610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 477 | 20240909 | 104200 | 236430610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 478 | 20240909 | 104100 | 236430610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 479 | 20240909 | 104000 | 236430610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 480 | 20240909 | 103900 | 236430610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 481 | 20240909 | 103800 | 236430610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 482 | 20240909 | 103700 | 236430610 | 6130 | 6120 | 6130 | 6120 | 164 |
| 483 | 20240909 | 103600 | 235425790 | 6100 | 6100 | 6100 | 6100 | 2 |
| 484 | 20240909 | 103500 | 235413590 | 6100 | 6100 | 6100 | 6100 | 0 |
| 485 | 20240909 | 103400 | 235413590 | 6100 | 6100 | 6100 | 6100 | 50 |
| 486 | 20240909 | 103300 | 235108590 | 6150 | 6150 | 6150 | 6150 | 1 |
| 487 | 20240909 | 103200 | 235102440 | 6140 | 6120 | 6140 | 6120 | 78 |
| 488 | 20240909 | 103100 | 234624720 | 6130 | 6130 | 6130 | 6130 | 1100 |
| 489 | 20240909 | 103000 | 227881720 | 6130 | 6130 | 6130 | 6130 | 0 |
| 490 | 20240909 | 102900 | 227881720 | 6130 | 6130 | 6130 | 6130 | 100 |
| 491 | 20240909 | 102800 | 227268720 | 6130 | 6090 | 6130 | 6090 | 130 |
| 492 | 20240909 | 102700 | 226471980 | 6130 | 6120 | 6130 | 6120 | 368 |
| 493 | 20240909 | 102600 | 224216540 | 6080 | 6080 | 6080 | 6080 | 12 |
| 494 | 20240909 | 102500 | 224143580 | 6080 | 6080 | 6080 | 6080 | 495 |
| 495 | 20240909 | 102400 | 221133980 | 6080 | 6080 | 6080 | 6080 | 0 |
| 496 | 20240909 | 102300 | 221133980 | 6080 | 6080 | 6080 | 6080 | 0 |
| 497 | 20240909 | 102200 | 221133980 | 6080 | 6120 | 6120 | 6080 | 6 |
| 498 | 20240909 | 102100 | 221097460 | 6080 | 6080 | 6080 | 6080 | 0 |
| 499 | 20240909 | 102000 | 221097460 | 6080 | 6080 | 6080 | 6080 | 5 |
| 500 | 20240909 | 101900 | 221067060 | 6080 | 6080 | 6080 | 6080 | 2 |
| 501 | 20240909 | 101800 | 221054900 | 6100 | 6100 | 6100 | 6100 | 0 |
| 502 | 20240909 | 101700 | 221054900 | 6100 | 6100 | 6100 | 6100 | 488 |
| 503 | 20240909 | 101600 | 218078100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 504 | 20240909 | 101500 | 218078100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 505 | 20240909 | 101400 | 218078100 | 6120 | 6120 | 6120 | 6120 | 7 |
| 506 | 20240909 | 101300 | 218035260 | 6120 | 6110 | 6120 | 6110 | 118 |
| 507 | 20240909 | 101200 | 217314170 | 6110 | 6110 | 6110 | 6110 | 0 |
| 508 | 20240909 | 101100 | 217314170 | 6110 | 6110 | 6110 | 6110 | 223 |
| 509 | 20240909 | 101000 | 215951640 | 6110 | 6110 | 6110 | 6110 | 4 |
| 510 | 20240909 | 100900 | 215927200 | 6110 | 6110 | 6110 | 6110 | 150 |
| 511 | 20240909 | 100800 | 215010700 | 6120 | 6120 | 6120 | 6120 | 0 |
| 512 | 20240909 | 100700 | 215010700 | 6120 | 6120 | 6120 | 6120 | 114 |
| 513 | 20240909 | 100600 | 214313020 | 6120 | 6120 | 6120 | 6120 | 203 |
| 514 | 20240909 | 100500 | 213070660 | 6120 | 6110 | 6120 | 6110 | 46 |
| 515 | 20240909 | 100400 | 212789590 | 6120 | 6120 | 6120 | 6120 | 23 |
| 516 | 20240909 | 100300 | 212648830 | 6120 | 6110 | 6120 | 6110 | 189 |
| 517 | 20240909 | 100200 | 211492490 | 6110 | 6100 | 6110 | 6100 | 25 |
| 518 | 20240909 | 100100 | 211339780 | 6090 | 6090 | 6090 | 6090 | 0 |
| 519 | 20240909 | 100000 | 211339780 | 6090 | 6090 | 6090 | 6090 | 0 |
| 520 | 20240909 | 095900 | 211339780 | 6090 | 6090 | 6090 | 6090 | 46 |
| 521 | 20240909 | 095800 | 211059640 | 6100 | 6100 | 6100 | 6100 | 159 |
| 522 | 20240909 | 095700 | 210089740 | 6090 | 6100 | 6100 | 6090 | 36 |
| 523 | 20240909 | 095600 | 209870340 | 6100 | 6070 | 6100 | 6070 | 162 |
| 524 | 20240909 | 095500 | 208886940 | 6070 | 6070 | 6070 | 6070 | 0 |
| 525 | 20240909 | 095400 | 208886940 | 6070 | 6070 | 6070 | 6070 | 0 |
| 526 | 20240909 | 095300 | 208886940 | 6070 | 6070 | 6070 | 6070 | 100 |
| 527 | 20240909 | 095200 | 208279940 | 6070 | 6080 | 6080 | 6070 | 140 |
| 528 | 20240909 | 095100 | 207429990 | 6080 | 6080 | 6080 | 6080 | 89 |
| 529 | 20240909 | 095000 | 206888870 | 6080 | 6090 | 6090 | 6080 | 573 |
| 530 | 20240909 | 094900 | 203403430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 531 | 20240909 | 094800 | 203403430 | 6120 | 6120 | 6120 | 6120 | 45 |
| 532 | 20240909 | 094700 | 203128030 | 6110 | 6110 | 6110 | 6110 | 0 |
| 533 | 20240909 | 094600 | 203128030 | 6110 | 6110 | 6110 | 6110 | 162 |
| 534 | 20240909 | 094500 | 202138210 | 6120 | 6120 | 6120 | 6120 | 0 |
| 535 | 20240909 | 094400 | 202138210 | 6120 | 6110 | 6130 | 6080 | 509 |
| 536 | 20240909 | 094300 | 199035560 | 6110 | 6110 | 6110 | 6110 | 10 |
| 537 | 20240909 | 094200 | 198974460 | 6130 | 6110 | 6130 | 6110 | 58 |
| 538 | 20240909 | 094100 | 198620000 | 6130 | 6130 | 6130 | 6130 | 12 |
| 539 | 20240909 | 094000 | 198546440 | 6110 | 6110 | 6110 | 6110 | 126 |
| 540 | 20240909 | 093900 | 197776580 | 6120 | 6110 | 6120 | 6110 | 150 |
| 541 | 20240909 | 093800 | 196859080 | 6090 | 6090 | 6090 | 6090 | 26 |
| 542 | 20240909 | 093700 | 196700740 | 6080 | 6080 | 6080 | 6080 | 0 |
| 543 | 20240909 | 093600 | 196700740 | 6080 | 6080 | 6080 | 6080 | 0 |
| 544 | 20240909 | 093500 | 196700740 | 6080 | 6080 | 6080 | 6080 | 11 |
| 545 | 20240909 | 093400 | 196633860 | 6070 | 6070 | 6070 | 6070 | 0 |
| 546 | 20240909 | 093300 | 196633860 | 6070 | 6100 | 6100 | 6070 | 2565 |
| 547 | 20240909 | 093200 | 180999340 | 6120 | 6120 | 6120 | 6120 | 100 |
| 548 | 20240909 | 093100 | 180387340 | 6110 | 6110 | 6110 | 6110 | 10 |
| 549 | 20240909 | 093000 | 180326240 | 6110 | 6110 | 6110 | 6110 | 193 |
| 550 | 20240909 | 092900 | 179147010 | 6110 | 6110 | 6110 | 6110 | 94 |
| 551 | 20240909 | 092800 | 178572670 | 6110 | 6080 | 6110 | 6080 | 142 |
| 552 | 20240909 | 092700 | 177709250 | 6080 | 6080 | 6080 | 6080 | 0 |
| 553 | 20240909 | 092600 | 177709250 | 6080 | 6100 | 6100 | 6080 | 485 |
| 554 | 20240909 | 092500 | 174751670 | 6090 | 6080 | 6090 | 6080 | 100 |
| 555 | 20240909 | 092400 | 174143170 | 6070 | 6090 | 6090 | 6070 | 110 |
| 556 | 20240909 | 092300 | 173475270 | 6070 | 6090 | 6090 | 6070 | 153 |
| 557 | 20240909 | 092200 | 172543580 | 6060 | 6060 | 6060 | 6060 | 16 |
| 558 | 20240909 | 092100 | 172446620 | 6090 | 6060 | 6090 | 6060 | 732 |
| 559 | 20240909 | 092000 | 167996200 | 6060 | 6060 | 6060 | 6060 | 10 |
| 560 | 20240909 | 091900 | 167935600 | 6060 | 6060 | 6060 | 6060 | 865 |
| 561 | 20240909 | 091800 | 162693700 | 6060 | 6070 | 6090 | 6060 | 1404 |
| 562 | 20240909 | 091700 | 154147820 | 6070 | 6050 | 6070 | 6050 | 638 |
| 563 | 20240909 | 091600 | 150282450 | 6020 | 6060 | 6060 | 6020 | 140 |
| 564 | 20240909 | 091500 | 149436450 | 6040 | 6050 | 6050 | 6040 | 692 |
| 565 | 20240909 | 091400 | 145251530 | 6050 | 6040 | 6050 | 6040 | 100 |
| 566 | 20240909 | 091300 | 144647030 | 6040 | 6040 | 6040 | 6040 | 80 |
| 567 | 20240909 | 091200 | 144163830 | 6050 | 6050 | 6050 | 6050 | 725 |
| 568 | 20240909 | 091100 | 139777580 | 6000 | 6030 | 6030 | 6000 | 230 |
| 569 | 20240909 | 091000 | 138393840 | 6060 | 6060 | 6060 | 6060 | 0 |
| 570 | 20240909 | 090900 | 138393840 | 6060 | 6020 | 6060 | 6020 | 681 |
| 571 | 20240909 | 090800 | 134278370 | 6000 | 6000 | 6000 | 6000 | 232 |
| 572 | 20240909 | 090700 | 132886370 | 6020 | 6020 | 6020 | 6020 | 458 |
| 573 | 20240909 | 090600 | 130129210 | 6010 | 5970 | 6010 | 5970 | 4170 |
| 574 | 20240909 | 090500 | 105203480 | 5950 | 5960 | 5960 | 5930 | 9066 |
| 575 | 20240909 | 090400 | 51259120 | 5960 | 5990 | 5990 | 5960 | 479 |
| 576 | 20240909 | 090300 | 48402230 | 6020 | 6050 | 6050 | 5990 | 5342 |
| 577 | 20240909 | 090200 | 16337410 | 6040 | 6050 | 6080 | 6040 | 558 |
| 578 | 20240909 | 090100 | 12960900 | 6040 | 6040 | 6040 | 6040 | 0 |
| 579 | 20240909 | 090000 | 12960900 | 6040 | 6000 | 6040 | 6000 | 2160 |