28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 184300 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 7761 |
| 3 | 20240906 | 184200 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 4 | 20240906 | 184100 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 5 | 20240906 | 184000 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 6 | 20240906 | 183900 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 7 | 20240906 | 183800 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 8 | 20240906 | 183700 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 9 | 20240906 | 183600 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 10 | 20240906 | 183500 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 11 | 20240906 | 183400 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 12 | 20240906 | 183300 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 13 | 20240906 | 183200 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 14 | 20240906 | 183100 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 15 | 20240906 | 183000 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 16 | 20240906 | 182900 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 17 | 20240906 | 182800 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 18 | 20240906 | 182700 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 19 | 20240906 | 182600 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 20 | 20240906 | 182500 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 21 | 20240906 | 182400 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 22 | 20240906 | 182300 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 23 | 20240906 | 182200 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 24 | 20240906 | 182100 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 25 | 20240906 | 182000 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 26 | 20240906 | 181900 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 27 | 20240906 | 181800 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 28 | 20240906 | 181700 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 29 | 20240906 | 181600 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 30 | 20240906 | 181500 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 31 | 20240906 | 181400 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 32 | 20240906 | 181300 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 7761 |
| 33 | 20240906 | 181200 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 34 | 20240906 | 181100 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 35 | 20240906 | 181000 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 36 | 20240906 | 180900 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 37 | 20240906 | 180800 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 38 | 20240906 | 180700 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 39 | 20240906 | 180600 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 40 | 20240906 | 180500 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 41 | 20240906 | 180400 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 42 | 20240906 | 180300 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 43 | 20240906 | 180200 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 44 | 20240906 | 180100 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 45 | 20240906 | 180000 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 46 | 20240906 | 175900 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 47 | 20240906 | 175800 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 48 | 20240906 | 175700 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 49 | 20240906 | 175600 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 50 | 20240906 | 175500 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 51 | 20240906 | 175400 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 52 | 20240906 | 175300 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 53 | 20240906 | 175200 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 54 | 20240906 | 175100 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 55 | 20240906 | 175000 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 56 | 20240906 | 174900 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 57 | 20240906 | 174800 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 58 | 20240906 | 174700 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 59 | 20240906 | 174600 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 60 | 20240906 | 174500 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 61 | 20240906 | 174400 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 62 | 20240906 | 174300 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 7761 |
| 63 | 20240906 | 174200 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 64 | 20240906 | 174100 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 65 | 20240906 | 174000 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 66 | 20240906 | 173900 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 67 | 20240906 | 173800 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 68 | 20240906 | 173700 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 69 | 20240906 | 173600 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 70 | 20240906 | 173500 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 71 | 20240906 | 173400 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 72 | 20240906 | 173300 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 73 | 20240906 | 173200 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 74 | 20240906 | 173100 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 75 | 20240906 | 173000 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 76 | 20240906 | 172900 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 77 | 20240906 | 172800 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 78 | 20240906 | 172700 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 79 | 20240906 | 172600 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 80 | 20240906 | 172500 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 81 | 20240906 | 172400 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 82 | 20240906 | 172300 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 83 | 20240906 | 172200 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 84 | 20240906 | 172100 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 85 | 20240906 | 172000 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 86 | 20240906 | 171900 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 87 | 20240906 | 171800 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 88 | 20240906 | 171700 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 89 | 20240906 | 171600 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 90 | 20240906 | 171500 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 91 | 20240906 | 171400 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 92 | 20240906 | 171300 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 7761 |
| 93 | 20240906 | 171200 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 94 | 20240906 | 171100 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 95 | 20240906 | 171000 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 96 | 20240906 | 170900 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 97 | 20240906 | 170800 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 98 | 20240906 | 170700 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 99 | 20240906 | 170600 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 100 | 20240906 | 170500 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 101 | 20240906 | 170400 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 102 | 20240906 | 170300 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 103 | 20240906 | 170200 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 104 | 20240906 | 170100 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 105 | 20240906 | 170000 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 106 | 20240906 | 165900 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 107 | 20240906 | 165800 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 108 | 20240906 | 165700 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 109 | 20240906 | 165600 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 110 | 20240906 | 165500 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 111 | 20240906 | 165400 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 112 | 20240906 | 165300 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 113 | 20240906 | 165200 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 114 | 20240906 | 165100 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 115 | 20240906 | 165000 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 116 | 20240906 | 164900 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 117 | 20240906 | 164800 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 118 | 20240906 | 164700 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 119 | 20240906 | 164600 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 120 | 20240906 | 164500 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 121 | 20240906 | 164400 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 122 | 20240906 | 164300 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 7761 |
| 123 | 20240906 | 164200 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 124 | 20240906 | 164100 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 125 | 20240906 | 164000 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 126 | 20240906 | 163900 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 127 | 20240906 | 163800 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 128 | 20240906 | 163700 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 129 | 20240906 | 163600 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 130 | 20240906 | 163500 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 131 | 20240906 | 163400 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 132 | 20240906 | 163300 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 133 | 20240906 | 163200 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 134 | 20240906 | 163100 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 135 | 20240906 | 163000 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 136 | 20240906 | 162900 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 137 | 20240906 | 162800 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 138 | 20240906 | 162700 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 139 | 20240906 | 162600 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 140 | 20240906 | 162500 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 141 | 20240906 | 162400 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 142 | 20240906 | 162300 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 143 | 20240906 | 162200 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 144 | 20240906 | 162100 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 145 | 20240906 | 162000 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 146 | 20240906 | 161900 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 147 | 20240906 | 161800 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 148 | 20240906 | 161700 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 149 | 20240906 | 161600 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 150 | 20240906 | 161500 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 151 | 20240906 | 161400 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 152 | 20240906 | 161300 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 7761 |
| 153 | 20240906 | 161200 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 154 | 20240906 | 161100 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 155 | 20240906 | 161000 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 156 | 20240906 | 160900 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 157 | 20240906 | 160800 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 158 | 20240906 | 160700 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 159 | 20240906 | 160600 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 160 | 20240906 | 160500 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 161 | 20240906 | 160400 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 162 | 20240906 | 160300 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 163 | 20240906 | 160200 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 164 | 20240906 | 160100 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 165 | 20240906 | 160000 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 166 | 20240906 | 155900 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 167 | 20240906 | 155800 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 168 | 20240906 | 155700 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 169 | 20240906 | 155600 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 170 | 20240906 | 155500 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 171 | 20240906 | 155400 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 172 | 20240906 | 155300 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 173 | 20240906 | 155200 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 174 | 20240906 | 155100 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 175 | 20240906 | 155000 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 176 | 20240906 | 154900 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 177 | 20240906 | 154800 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 178 | 20240906 | 154700 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 179 | 20240906 | 154600 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 180 | 20240906 | 154500 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 181 | 20240906 | 154400 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 182 | 20240906 | 154300 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 7761 |
| 183 | 20240906 | 154200 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 184 | 20240906 | 154100 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 185 | 20240906 | 154000 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 186 | 20240906 | 153900 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 187 | 20240906 | 153800 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 188 | 20240906 | 153700 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 189 | 20240906 | 153600 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 190 | 20240906 | 153500 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 191 | 20240906 | 153400 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 192 | 20240906 | 153300 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 193 | 20240906 | 153200 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 194 | 20240906 | 153100 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 195 | 20240906 | 153000 | 1210671420 | 6320 | 6320 | 6320 | 6320 | 7761 |
| 196 | 20240906 | 152900 | 1161621900 | 6390 | 6390 | 6390 | 6390 | 0 |
| 197 | 20240906 | 152800 | 1161621900 | 6390 | 6390 | 6390 | 6390 | 0 |
| 198 | 20240906 | 152700 | 1161621900 | 6390 | 6390 | 6390 | 6390 | 0 |
| 199 | 20240906 | 152600 | 1161621900 | 6390 | 6390 | 6390 | 6390 | 0 |
| 200 | 20240906 | 152500 | 1161621900 | 6390 | 6390 | 6390 | 6390 | 0 |
| 201 | 20240906 | 152400 | 1161621900 | 6390 | 6390 | 6390 | 6390 | 0 |
| 202 | 20240906 | 152300 | 1161621900 | 6390 | 6390 | 6390 | 6390 | 0 |
| 203 | 20240906 | 152200 | 1161621900 | 6390 | 6390 | 6390 | 6390 | 0 |
| 204 | 20240906 | 152100 | 1161621900 | 6390 | 6390 | 6390 | 6390 | 0 |
| 205 | 20240906 | 152000 | 1161621900 | 6390 | 6390 | 6390 | 6390 | 0 |
| 206 | 20240906 | 151900 | 1161621900 | 6390 | 6380 | 6390 | 6360 | 398 |
| 207 | 20240906 | 151800 | 1159088590 | 6370 | 6360 | 6380 | 6360 | 1861 |
| 208 | 20240906 | 151700 | 1147231430 | 6350 | 6360 | 6360 | 6350 | 1828 |
| 209 | 20240906 | 151600 | 1135621240 | 6360 | 6360 | 6360 | 6360 | 197 |
| 210 | 20240906 | 151500 | 1134368320 | 6360 | 6370 | 6370 | 6360 | 2973 |
| 211 | 20240906 | 151400 | 1115447310 | 6370 | 6370 | 6370 | 6370 | 0 |
| 212 | 20240906 | 151300 | 1115447310 | 6370 | 6370 | 6390 | 6370 | 4372 |
| 213 | 20240906 | 151200 | 1087579100 | 6370 | 6370 | 6370 | 6370 | 984 |
| 214 | 20240906 | 151100 | 1081311020 | 6370 | 6370 | 6380 | 6370 | 1885 |
| 215 | 20240906 | 151000 | 1069300190 | 6390 | 6390 | 6390 | 6380 | 714 |
| 216 | 20240906 | 150900 | 1064742730 | 6390 | 6370 | 6390 | 6370 | 69 |
| 217 | 20240906 | 150800 | 1064303160 | 6370 | 6380 | 6400 | 6370 | 2323 |
| 218 | 20240906 | 150700 | 1049502840 | 6400 | 6380 | 6400 | 6380 | 630 |
| 219 | 20240906 | 150600 | 1045482940 | 6400 | 6390 | 6400 | 6390 | 646 |
| 220 | 20240906 | 150500 | 1041354990 | 6390 | 6400 | 6400 | 6390 | 1583 |
| 221 | 20240906 | 150400 | 1031239490 | 6390 | 6390 | 6390 | 6370 | 280 |
| 222 | 20240906 | 150300 | 1029453160 | 6380 | 6400 | 6400 | 6380 | 258 |
| 223 | 20240906 | 150200 | 1027802700 | 6410 | 6390 | 6410 | 6390 | 3 |
| 224 | 20240906 | 150100 | 1027783510 | 6400 | 6400 | 6400 | 6400 | 300 |
| 225 | 20240906 | 150000 | 1025863510 | 6410 | 6410 | 6410 | 6410 | 3 |
| 226 | 20240906 | 145900 | 1025844280 | 6400 | 6400 | 6400 | 6400 | 185 |
| 227 | 20240906 | 145800 | 1024660280 | 6400 | 6400 | 6400 | 6400 | 20 |
| 228 | 20240906 | 145700 | 1024532280 | 6400 | 6410 | 6410 | 6400 | 2 |
| 229 | 20240906 | 145600 | 1024519470 | 6420 | 6420 | 6420 | 6420 | 0 |
| 230 | 20240906 | 145500 | 1024519470 | 6420 | 6420 | 6420 | 6420 | 4 |
| 231 | 20240906 | 145400 | 1024493790 | 6420 | 6420 | 6420 | 6420 | 0 |
| 232 | 20240906 | 145300 | 1024493790 | 6420 | 6400 | 6420 | 6400 | 1626 |
| 233 | 20240906 | 145200 | 1014071620 | 6400 | 6390 | 6400 | 6360 | 1593 |
| 234 | 20240906 | 145100 | 1003920240 | 6400 | 6400 | 6400 | 6400 | 470 |
| 235 | 20240906 | 145000 | 1000912240 | 6390 | 6410 | 6410 | 6390 | 1600 |
| 236 | 20240906 | 144900 | 990672590 | 6420 | 6400 | 6420 | 6400 | 600 |
| 237 | 20240906 | 144800 | 986822590 | 6420 | 6420 | 6420 | 6420 | 155 |
| 238 | 20240906 | 144700 | 985827490 | 6420 | 6390 | 6420 | 6390 | 8 |
| 239 | 20240906 | 144600 | 985776340 | 6390 | 6390 | 6390 | 6390 | 2 |
| 240 | 20240906 | 144500 | 985763560 | 6390 | 6390 | 6390 | 6390 | 50 |
| 241 | 20240906 | 144400 | 985444060 | 6420 | 6420 | 6420 | 6420 | 1 |
| 242 | 20240906 | 144300 | 985437640 | 6380 | 6380 | 6380 | 6380 | 0 |
| 243 | 20240906 | 144200 | 985437640 | 6380 | 6380 | 6380 | 6380 | 2 |
| 244 | 20240906 | 144100 | 985424880 | 6380 | 6380 | 6380 | 6380 | 0 |
| 245 | 20240906 | 144000 | 985424880 | 6380 | 6380 | 6380 | 6380 | 195 |
| 246 | 20240906 | 143900 | 984180780 | 6430 | 6430 | 6430 | 6430 | 0 |
| 247 | 20240906 | 143800 | 984180780 | 6430 | 6430 | 6430 | 6430 | 50 |
| 248 | 20240906 | 143700 | 983859280 | 6430 | 6390 | 6430 | 6370 | 1301 |
| 249 | 20240906 | 143600 | 975558930 | 6390 | 6390 | 6390 | 6390 | 0 |
| 250 | 20240906 | 143500 | 975558930 | 6390 | 6390 | 6390 | 6390 | 0 |
| 251 | 20240906 | 143400 | 975558930 | 6390 | 6400 | 6400 | 6390 | 1050 |
| 252 | 20240906 | 143300 | 968849290 | 6400 | 6400 | 6400 | 6400 | 0 |
| 253 | 20240906 | 143200 | 968849290 | 6400 | 6410 | 6430 | 6400 | 1759 |
| 254 | 20240906 | 143100 | 957548530 | 6430 | 6430 | 6430 | 6430 | 0 |
| 255 | 20240906 | 143000 | 957548530 | 6430 | 6430 | 6430 | 6400 | 3060 |
| 256 | 20240906 | 142900 | 937964450 | 6410 | 6410 | 6410 | 6410 | 590 |
| 257 | 20240906 | 142800 | 934182550 | 6430 | 6430 | 6430 | 6430 | 0 |
| 258 | 20240906 | 142700 | 934182550 | 6430 | 6410 | 6430 | 6400 | 151 |
| 259 | 20240906 | 142600 | 933216110 | 6400 | 6400 | 6400 | 6400 | 0 |
| 260 | 20240906 | 142500 | 933216110 | 6400 | 6400 | 6400 | 6400 | 5 |
| 261 | 20240906 | 142400 | 933184110 | 6430 | 6430 | 6430 | 6430 | 0 |
| 262 | 20240906 | 142300 | 933184110 | 6430 | 6400 | 6430 | 6400 | 9 |
| 263 | 20240906 | 142200 | 933126270 | 6400 | 6410 | 6410 | 6400 | 6 |
| 264 | 20240906 | 142100 | 933087860 | 6430 | 6430 | 6430 | 6430 | 1 |
| 265 | 20240906 | 142000 | 933081430 | 6440 | 6440 | 6440 | 6440 | 0 |
| 266 | 20240906 | 141900 | 933081430 | 6440 | 6440 | 6440 | 6440 | 2 |
| 267 | 20240906 | 141800 | 933068550 | 6440 | 6420 | 6440 | 6420 | 10 |
| 268 | 20240906 | 141700 | 933004270 | 6440 | 6400 | 6440 | 6400 | 3 |
| 269 | 20240906 | 141600 | 932984990 | 6400 | 6440 | 6440 | 6400 | 6306 |
| 270 | 20240906 | 141500 | 892565650 | 6440 | 6440 | 6440 | 6440 | 12 |
| 271 | 20240906 | 141400 | 892488370 | 6440 | 6440 | 6440 | 6440 | 2 |
| 272 | 20240906 | 141300 | 892475490 | 6440 | 6460 | 6460 | 6440 | 200 |
| 273 | 20240906 | 141200 | 891187470 | 6440 | 6440 | 6440 | 6440 | 101 |
| 274 | 20240906 | 141100 | 890537030 | 6440 | 6440 | 6440 | 6440 | 98 |
| 275 | 20240906 | 141000 | 889905910 | 6440 | 6440 | 6440 | 6440 | 115 |
| 276 | 20240906 | 140900 | 889165310 | 6440 | 6440 | 6440 | 6440 | 300 |
| 277 | 20240906 | 140800 | 887233310 | 6450 | 6450 | 6450 | 6450 | 105 |
| 278 | 20240906 | 140700 | 886556060 | 6450 | 6450 | 6450 | 6450 | 0 |
| 279 | 20240906 | 140600 | 886556060 | 6450 | 6450 | 6450 | 6450 | 0 |
| 280 | 20240906 | 140500 | 886556060 | 6450 | 6450 | 6450 | 6450 | 10 |
| 281 | 20240906 | 140400 | 886491560 | 6450 | 6450 | 6450 | 6450 | 73 |
| 282 | 20240906 | 140300 | 886020710 | 6450 | 6450 | 6450 | 6450 | 194 |
| 283 | 20240906 | 140200 | 884769410 | 6450 | 6450 | 6450 | 6450 | 8 |
| 284 | 20240906 | 140100 | 884717810 | 6460 | 6460 | 6460 | 6460 | 50 |
| 285 | 20240906 | 140000 | 884394810 | 6460 | 6460 | 6460 | 6460 | 0 |
| 286 | 20240906 | 135900 | 884394810 | 6460 | 6460 | 6460 | 6460 | 0 |
| 287 | 20240906 | 135800 | 884394810 | 6460 | 6460 | 6460 | 6460 | 0 |
| 288 | 20240906 | 135700 | 884394810 | 6460 | 6450 | 6460 | 6450 | 254 |
| 289 | 20240906 | 135600 | 882756500 | 6470 | 6460 | 6470 | 6460 | 33 |
| 290 | 20240906 | 135500 | 882543210 | 6460 | 6460 | 6460 | 6460 | 1588 |
| 291 | 20240906 | 135400 | 872284730 | 6450 | 6460 | 6460 | 6450 | 177 |
| 292 | 20240906 | 135300 | 871141330 | 6460 | 6450 | 6460 | 6450 | 15 |
| 293 | 20240906 | 135200 | 871044450 | 6450 | 6450 | 6450 | 6450 | 0 |
| 294 | 20240906 | 135100 | 871044450 | 6450 | 6450 | 6450 | 6450 | 1 |
| 295 | 20240906 | 135000 | 871038000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 296 | 20240906 | 134900 | 871038000 | 6460 | 6460 | 6460 | 6460 | 11 |
| 297 | 20240906 | 134800 | 870966940 | 6460 | 6460 | 6460 | 6460 | 13 |
| 298 | 20240906 | 134700 | 870882960 | 6460 | 6460 | 6460 | 6460 | 0 |
| 299 | 20240906 | 134600 | 870882960 | 6460 | 6460 | 6460 | 6450 | 318 |
| 300 | 20240906 | 134500 | 868831780 | 6450 | 6450 | 6450 | 6450 | 0 |
| 301 | 20240906 | 134400 | 868831780 | 6450 | 6450 | 6450 | 6450 | 785 |
| 302 | 20240906 | 134300 | 863768530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 303 | 20240906 | 134200 | 863768530 | 6470 | 6460 | 6470 | 6460 | 8 |
| 304 | 20240906 | 134100 | 863716840 | 6470 | 6470 | 6470 | 6470 | 0 |
| 305 | 20240906 | 134000 | 863716840 | 6470 | 6470 | 6470 | 6470 | 0 |
| 306 | 20240906 | 133900 | 863716840 | 6470 | 6470 | 6470 | 6470 | 1 |
| 307 | 20240906 | 133800 | 863710370 | 6470 | 6470 | 6470 | 6470 | 4 |
| 308 | 20240906 | 133700 | 863684490 | 6470 | 6470 | 6470 | 6470 | 8 |
| 309 | 20240906 | 133600 | 863632730 | 6470 | 6470 | 6470 | 6470 | 5 |
| 310 | 20240906 | 133500 | 863600380 | 6470 | 6470 | 6470 | 6470 | 62 |
| 311 | 20240906 | 133400 | 863199240 | 6470 | 6460 | 6470 | 6450 | 89 |
| 312 | 20240906 | 133300 | 862625130 | 6460 | 6460 | 6460 | 6460 | 43 |
| 313 | 20240906 | 133200 | 862347350 | 6450 | 6450 | 6450 | 6450 | 130 |
| 314 | 20240906 | 133100 | 861508850 | 6460 | 6460 | 6460 | 6460 | 19 |
| 315 | 20240906 | 133000 | 861386110 | 6460 | 6460 | 6460 | 6460 | 0 |
| 316 | 20240906 | 132900 | 861386110 | 6460 | 6450 | 6460 | 6450 | 1273 |
| 317 | 20240906 | 132800 | 853174070 | 6450 | 6450 | 6450 | 6450 | 0 |
| 318 | 20240906 | 132700 | 853174070 | 6450 | 6450 | 6450 | 6450 | 0 |
| 319 | 20240906 | 132600 | 853174070 | 6450 | 6430 | 6450 | 6430 | 202 |
| 320 | 20240906 | 132500 | 851875170 | 6450 | 6450 | 6450 | 6450 | 0 |
| 321 | 20240906 | 132400 | 851875170 | 6450 | 6450 | 6450 | 6450 | 0 |
| 322 | 20240906 | 132300 | 851875170 | 6450 | 6450 | 6450 | 6450 | 0 |
| 323 | 20240906 | 132200 | 851875170 | 6450 | 6420 | 6450 | 6420 | 8 |
| 324 | 20240906 | 132100 | 851823750 | 6420 | 6420 | 6420 | 6420 | 0 |
| 325 | 20240906 | 132000 | 851823750 | 6420 | 6450 | 6450 | 6420 | 8 |
| 326 | 20240906 | 131900 | 851772360 | 6450 | 6440 | 6450 | 6440 | 919 |
| 327 | 20240906 | 131800 | 845853970 | 6440 | 6440 | 6440 | 6440 | 28 |
| 328 | 20240906 | 131700 | 845673650 | 6450 | 6450 | 6450 | 6450 | 2 |
| 329 | 20240906 | 131600 | 845660750 | 6440 | 6430 | 6440 | 6430 | 601 |
| 330 | 20240906 | 131500 | 841790810 | 6420 | 6420 | 6420 | 6420 | 7 |
| 331 | 20240906 | 131400 | 841745870 | 6420 | 6420 | 6430 | 6420 | 546 |
| 332 | 20240906 | 131300 | 838236570 | 6420 | 6420 | 6420 | 6420 | 1 |
| 333 | 20240906 | 131200 | 838230150 | 6410 | 6410 | 6410 | 6410 | 185 |
| 334 | 20240906 | 131100 | 837044300 | 6410 | 6410 | 6410 | 6410 | 50 |
| 335 | 20240906 | 131000 | 836723800 | 6410 | 6410 | 6410 | 6410 | 50 |
| 336 | 20240906 | 130900 | 836403300 | 6410 | 6410 | 6410 | 6410 | 50 |
| 337 | 20240906 | 130800 | 836082800 | 6420 | 6420 | 6420 | 6420 | 0 |
| 338 | 20240906 | 130700 | 836082800 | 6420 | 6410 | 6420 | 6410 | 21 |
| 339 | 20240906 | 130600 | 835948180 | 6410 | 6410 | 6410 | 6410 | 80 |
| 340 | 20240906 | 130500 | 835435380 | 6430 | 6430 | 6430 | 6430 | 1 |
| 341 | 20240906 | 130400 | 835428950 | 6420 | 6420 | 6420 | 6420 | 203 |
| 342 | 20240906 | 130300 | 834125690 | 6430 | 6430 | 6430 | 6430 | 1 |
| 343 | 20240906 | 130200 | 834119260 | 6420 | 6420 | 6420 | 6420 | 0 |
| 344 | 20240906 | 130100 | 834119260 | 6420 | 6420 | 6420 | 6420 | 0 |
| 345 | 20240906 | 130000 | 834119260 | 6420 | 6420 | 6420 | 6420 | 0 |
| 346 | 20240906 | 125900 | 834119260 | 6420 | 6420 | 6420 | 6420 | 5 |
| 347 | 20240906 | 125800 | 834087160 | 6420 | 6420 | 6420 | 6420 | 0 |
| 348 | 20240906 | 125700 | 834087160 | 6420 | 6420 | 6420 | 6420 | 0 |
| 349 | 20240906 | 125600 | 834087160 | 6420 | 6420 | 6420 | 6420 | 0 |
| 350 | 20240906 | 125500 | 834087160 | 6420 | 6420 | 6420 | 6420 | 831 |
| 351 | 20240906 | 125400 | 828752140 | 6430 | 6420 | 6430 | 6420 | 60 |
| 352 | 20240906 | 125300 | 828366840 | 6420 | 6420 | 6420 | 6420 | 0 |
| 353 | 20240906 | 125200 | 828366840 | 6420 | 6430 | 6430 | 6420 | 1814 |
| 354 | 20240906 | 125100 | 816717240 | 6430 | 6430 | 6430 | 6430 | 23 |
| 355 | 20240906 | 125000 | 816569350 | 6430 | 6430 | 6440 | 6430 | 13 |
| 356 | 20240906 | 124900 | 816485740 | 6430 | 6430 | 6430 | 6430 | 2 |
| 357 | 20240906 | 124800 | 816472880 | 6430 | 6430 | 6430 | 6430 | 0 |
| 358 | 20240906 | 124700 | 816472880 | 6430 | 6430 | 6430 | 6430 | 50 |
| 359 | 20240906 | 124600 | 816151380 | 6440 | 6440 | 6440 | 6440 | 0 |
| 360 | 20240906 | 124500 | 816151380 | 6440 | 6440 | 6440 | 6440 | 0 |
| 361 | 20240906 | 124400 | 816151380 | 6440 | 6420 | 6440 | 6420 | 3 |
| 362 | 20240906 | 124300 | 816132100 | 6420 | 6420 | 6420 | 6420 | 0 |
| 363 | 20240906 | 124200 | 816132100 | 6420 | 6420 | 6420 | 6420 | 682 |
| 364 | 20240906 | 124100 | 811753660 | 6450 | 6440 | 6450 | 6440 | 25 |
| 365 | 20240906 | 124000 | 811592650 | 6440 | 6440 | 6440 | 6440 | 0 |
| 366 | 20240906 | 123900 | 811592650 | 6440 | 6440 | 6440 | 6440 | 4 |
| 367 | 20240906 | 123800 | 811566890 | 6420 | 6440 | 6440 | 6420 | 6 |
| 368 | 20240906 | 123700 | 811528350 | 6440 | 6440 | 6440 | 6440 | 5 |
| 369 | 20240906 | 123600 | 811496150 | 6450 | 6450 | 6450 | 6450 | 1 |
| 370 | 20240906 | 123500 | 811489700 | 6420 | 6420 | 6420 | 6420 | 158 |
| 371 | 20240906 | 123400 | 810475340 | 6450 | 6440 | 6450 | 6420 | 23 |
| 372 | 20240906 | 123300 | 810327600 | 6450 | 6450 | 6450 | 6440 | 33 |
| 373 | 20240906 | 123200 | 810114770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 374 | 20240906 | 123100 | 810114770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 375 | 20240906 | 123000 | 810114770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 376 | 20240906 | 122900 | 810114770 | 6450 | 6450 | 6450 | 6450 | 1 |
| 377 | 20240906 | 122800 | 810108320 | 6440 | 6440 | 6440 | 6440 | 0 |
| 378 | 20240906 | 122700 | 810108320 | 6440 | 6450 | 6450 | 6440 | 3 |
| 379 | 20240906 | 122600 | 810088990 | 6450 | 6440 | 6450 | 6440 | 11 |
| 380 | 20240906 | 122500 | 810018140 | 6440 | 6440 | 6440 | 6440 | 0 |
| 381 | 20240906 | 122400 | 810018140 | 6440 | 6440 | 6440 | 6440 | 1 |
| 382 | 20240906 | 122300 | 810011700 | 6400 | 6400 | 6400 | 6400 | 0 |
| 383 | 20240906 | 122200 | 810011700 | 6400 | 6440 | 6440 | 6400 | 150 |
| 384 | 20240906 | 122100 | 809048500 | 6440 | 6440 | 6440 | 6440 | 1 |
| 385 | 20240906 | 122000 | 809042060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 386 | 20240906 | 121900 | 809042060 | 6440 | 6450 | 6450 | 6440 | 7 |
| 387 | 20240906 | 121800 | 808996970 | 6450 | 6450 | 6450 | 6400 | 327 |
| 388 | 20240906 | 121700 | 806900910 | 6430 | 6430 | 6430 | 6430 | 170 |
| 389 | 20240906 | 121600 | 805807810 | 6430 | 6430 | 6430 | 6430 | 4 |
| 390 | 20240906 | 121500 | 805782090 | 6430 | 6430 | 6430 | 6430 | 0 |
| 391 | 20240906 | 121400 | 805782090 | 6430 | 6440 | 6440 | 6420 | 158 |
| 392 | 20240906 | 121300 | 804764620 | 6440 | 6440 | 6440 | 6440 | 0 |
| 393 | 20240906 | 121200 | 804764620 | 6440 | 6440 | 6440 | 6440 | 0 |
| 394 | 20240906 | 121100 | 804764620 | 6440 | 6440 | 6440 | 6440 | 1 |
| 395 | 20240906 | 121000 | 804758180 | 6430 | 6440 | 6440 | 6430 | 7 |
| 396 | 20240906 | 120900 | 804713110 | 6450 | 6450 | 6450 | 6450 | 2 |
| 397 | 20240906 | 120800 | 804700210 | 6450 | 6450 | 6450 | 6450 | 0 |
| 398 | 20240906 | 120700 | 804700210 | 6450 | 6450 | 6450 | 6450 | 0 |
| 399 | 20240906 | 120600 | 804700210 | 6450 | 6450 | 6450 | 6450 | 3 |
| 400 | 20240906 | 120500 | 804680860 | 6410 | 6410 | 6410 | 6410 | 20 |
| 401 | 20240906 | 120400 | 804552660 | 6410 | 6410 | 6410 | 6410 | 4 |
| 402 | 20240906 | 120300 | 804527020 | 6450 | 6440 | 6450 | 6440 | 886 |
| 403 | 20240906 | 120200 | 798821170 | 6410 | 6410 | 6420 | 6410 | 4 |
| 404 | 20240906 | 120100 | 798795520 | 6420 | 6430 | 6430 | 6420 | 6 |
| 405 | 20240906 | 120000 | 798756960 | 6440 | 6430 | 6440 | 6430 | 201 |
| 406 | 20240906 | 115900 | 797464520 | 6430 | 6430 | 6430 | 6430 | 1 |
| 407 | 20240906 | 115800 | 797458090 | 6400 | 6400 | 6400 | 6400 | 113 |
| 408 | 20240906 | 115700 | 796734890 | 6430 | 6430 | 6430 | 6400 | 5 |
| 409 | 20240906 | 115600 | 796702830 | 6410 | 6430 | 6430 | 6410 | 601 |
| 410 | 20240906 | 115500 | 792850400 | 6430 | 6400 | 6430 | 6400 | 576 |
| 411 | 20240906 | 115400 | 789146750 | 6430 | 6420 | 6430 | 6410 | 633 |
| 412 | 20240906 | 115300 | 785087880 | 6420 | 6420 | 6420 | 6420 | 0 |
| 413 | 20240906 | 115200 | 785087880 | 6420 | 6400 | 6420 | 6400 | 67 |
| 414 | 20240906 | 115100 | 784659060 | 6400 | 6400 | 6400 | 6400 | 218 |
| 415 | 20240906 | 115000 | 783263860 | 6390 | 6390 | 6390 | 6390 | 8 |
| 416 | 20240906 | 114900 | 783212740 | 6380 | 6410 | 6410 | 6380 | 36 |
| 417 | 20240906 | 114800 | 782983020 | 6400 | 6400 | 6400 | 6400 | 10 |
| 418 | 20240906 | 114700 | 782919020 | 6400 | 6420 | 6420 | 6400 | 113 |
| 419 | 20240906 | 114600 | 782195800 | 6420 | 6410 | 6420 | 6410 | 2 |
| 420 | 20240906 | 114500 | 782182970 | 6410 | 6410 | 6410 | 6410 | 1 |
| 421 | 20240906 | 114400 | 782176560 | 6420 | 6420 | 6420 | 6420 | 3 |
| 422 | 20240906 | 114300 | 782157300 | 6420 | 6430 | 6430 | 6420 | 4 |
| 423 | 20240906 | 114200 | 782131600 | 6430 | 6420 | 6430 | 6420 | 87 |
| 424 | 20240906 | 114100 | 781572640 | 6420 | 6420 | 6420 | 6420 | 0 |
| 425 | 20240906 | 114000 | 781572640 | 6420 | 6420 | 6420 | 6420 | 10 |
| 426 | 20240906 | 113900 | 781508440 | 6430 | 6430 | 6430 | 6430 | 0 |
| 427 | 20240906 | 113800 | 781508440 | 6430 | 6400 | 6430 | 6400 | 163 |
| 428 | 20240906 | 113700 | 780460530 | 6400 | 6400 | 6400 | 6400 | 4 |
| 429 | 20240906 | 113600 | 780434930 | 6430 | 6420 | 6430 | 6420 | 16 |
| 430 | 20240906 | 113500 | 780332100 | 6400 | 6400 | 6400 | 6380 | 2883 |
| 431 | 20240906 | 113400 | 761913020 | 6420 | 6420 | 6420 | 6420 | 10 |
| 432 | 20240906 | 113300 | 761848820 | 6410 | 6410 | 6420 | 6410 | 77 |
| 433 | 20240906 | 113200 | 761355200 | 6420 | 6410 | 6420 | 6410 | 6 |
| 434 | 20240906 | 113100 | 761316690 | 6410 | 6410 | 6410 | 6380 | 3001 |
| 435 | 20240906 | 113000 | 742150330 | 6420 | 6420 | 6420 | 6420 | 10 |
| 436 | 20240906 | 112900 | 742086130 | 6420 | 6430 | 6430 | 6420 | 34 |
| 437 | 20240906 | 112800 | 741867840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 438 | 20240906 | 112700 | 741867840 | 6430 | 6420 | 6430 | 6420 | 6 |
| 439 | 20240906 | 112600 | 741829310 | 6420 | 6430 | 6430 | 6420 | 99 |
| 440 | 20240906 | 112500 | 741193460 | 6430 | 6440 | 6440 | 6430 | 13 |
| 441 | 20240906 | 112400 | 741109750 | 6460 | 6450 | 6460 | 6450 | 2171 |
| 442 | 20240906 | 112300 | 727106730 | 6460 | 6460 | 6460 | 6460 | 2 |
| 443 | 20240906 | 112200 | 727093810 | 6460 | 6450 | 6460 | 6450 | 452 |
| 444 | 20240906 | 112100 | 724177310 | 6450 | 6450 | 6450 | 6450 | 0 |
| 445 | 20240906 | 112000 | 724177310 | 6450 | 6450 | 6450 | 6450 | 11 |
| 446 | 20240906 | 111900 | 724106360 | 6450 | 6450 | 6450 | 6450 | 12 |
| 447 | 20240906 | 111800 | 724028960 | 6460 | 6460 | 6460 | 6460 | 155 |
| 448 | 20240906 | 111700 | 723027660 | 6460 | 6460 | 6460 | 6460 | 1 |
| 449 | 20240906 | 111600 | 723021200 | 6460 | 6460 | 6460 | 6460 | 0 |
| 450 | 20240906 | 111500 | 723021200 | 6460 | 6440 | 6460 | 6440 | 111 |
| 451 | 20240906 | 111400 | 722306340 | 6440 | 6470 | 6470 | 6440 | 4 |
| 452 | 20240906 | 111300 | 722280490 | 6470 | 6460 | 6470 | 6450 | 21 |
| 453 | 20240906 | 111200 | 722144990 | 6470 | 6470 | 6470 | 6470 | 5 |
| 454 | 20240906 | 111100 | 722112640 | 6470 | 6420 | 6470 | 6420 | 27 |
| 455 | 20240906 | 111000 | 721938900 | 6470 | 6470 | 6470 | 6470 | 0 |
| 456 | 20240906 | 110900 | 721938900 | 6470 | 6470 | 6470 | 6470 | 10 |
| 457 | 20240906 | 110800 | 721874200 | 6470 | 6470 | 6470 | 6470 | 0 |
| 458 | 20240906 | 110700 | 721874200 | 6470 | 6470 | 6470 | 6470 | 1 |
| 459 | 20240906 | 110600 | 721867730 | 6460 | 6460 | 6460 | 6460 | 690 |
| 460 | 20240906 | 110500 | 717410330 | 6460 | 6460 | 6460 | 6460 | 1 |
| 461 | 20240906 | 110400 | 717403870 | 6430 | 6440 | 6440 | 6430 | 152 |
| 462 | 20240906 | 110300 | 716426450 | 6460 | 6460 | 6460 | 6460 | 1 |
| 463 | 20240906 | 110200 | 716419990 | 6450 | 6450 | 6450 | 6450 | 1272 |
| 464 | 20240906 | 110100 | 708215590 | 6460 | 6460 | 6460 | 6460 | 7 |
| 465 | 20240906 | 110000 | 708170370 | 6460 | 6460 | 6460 | 6460 | 1 |
| 466 | 20240906 | 105900 | 708163910 | 6450 | 6440 | 6460 | 6440 | 47 |
| 467 | 20240906 | 105800 | 707860810 | 6460 | 6420 | 6460 | 6420 | 5042 |
| 468 | 20240906 | 105700 | 675367510 | 6420 | 6430 | 6430 | 6420 | 348 |
| 469 | 20240906 | 105600 | 673133340 | 6430 | 6420 | 6430 | 6420 | 334 |
| 470 | 20240906 | 105500 | 670988990 | 6430 | 6430 | 6430 | 6430 | 13 |
| 471 | 20240906 | 105400 | 670905400 | 6430 | 6420 | 6430 | 6420 | 4621 |
| 472 | 20240906 | 105300 | 641231830 | 6430 | 6430 | 6430 | 6430 | 1 |
| 473 | 20240906 | 105200 | 641225400 | 6430 | 6410 | 6430 | 6410 | 40 |
| 474 | 20240906 | 105100 | 640968980 | 6410 | 6410 | 6410 | 6410 | 37 |
| 475 | 20240906 | 105000 | 640731810 | 6430 | 6420 | 6430 | 6420 | 1352 |
| 476 | 20240906 | 104900 | 632049880 | 6410 | 6420 | 6420 | 6410 | 52 |
| 477 | 20240906 | 104800 | 631716540 | 6390 | 6390 | 6390 | 6390 | 1 |
| 478 | 20240906 | 104700 | 631710150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 479 | 20240906 | 104600 | 631710150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 480 | 20240906 | 104500 | 631710150 | 6390 | 6390 | 6390 | 6390 | 1000 |
| 481 | 20240906 | 104400 | 625320150 | 6410 | 6380 | 6420 | 6380 | 649 |
| 482 | 20240906 | 104300 | 621178470 | 6370 | 6390 | 6390 | 6370 | 205 |
| 483 | 20240906 | 104200 | 619870600 | 6420 | 6420 | 6420 | 6420 | 0 |
| 484 | 20240906 | 104100 | 619870600 | 6420 | 6410 | 6420 | 6410 | 12 |
| 485 | 20240906 | 104000 | 619793670 | 6420 | 6420 | 6420 | 6420 | 1 |
| 486 | 20240906 | 103900 | 619787250 | 6410 | 6410 | 6410 | 6410 | 76 |
| 487 | 20240906 | 103800 | 619300090 | 6410 | 6390 | 6410 | 6370 | 422 |
| 488 | 20240906 | 103700 | 616607060 | 6390 | 6390 | 6390 | 6390 | 730 |
| 489 | 20240906 | 103600 | 611942360 | 6390 | 6400 | 6400 | 6390 | 296 |
| 490 | 20240906 | 103500 | 610048020 | 6400 | 6380 | 6400 | 6380 | 89 |
| 491 | 20240906 | 103400 | 609478560 | 6390 | 6390 | 6390 | 6390 | 210 |
| 492 | 20240906 | 103300 | 608136660 | 6400 | 6400 | 6400 | 6400 | 3 |
| 493 | 20240906 | 103200 | 608117460 | 6400 | 6410 | 6410 | 6400 | 341 |
| 494 | 20240906 | 103100 | 605934450 | 6420 | 6420 | 6420 | 6400 | 202 |
| 495 | 20240906 | 103000 | 604637630 | 6420 | 6410 | 6420 | 6410 | 6 |
| 496 | 20240906 | 102900 | 604599160 | 6410 | 6410 | 6410 | 6410 | 20 |
| 497 | 20240906 | 102800 | 604470960 | 6410 | 6420 | 6420 | 6410 | 20 |
| 498 | 20240906 | 102700 | 604342700 | 6410 | 6410 | 6410 | 6410 | 2 |
| 499 | 20240906 | 102600 | 604329880 | 6410 | 6420 | 6420 | 6400 | 86 |
| 500 | 20240906 | 102500 | 603779400 | 6420 | 6430 | 6430 | 6420 | 28 |
| 501 | 20240906 | 102400 | 603599560 | 6430 | 6410 | 6430 | 6410 | 780 |
| 502 | 20240906 | 102300 | 598595950 | 6410 | 6390 | 6410 | 6390 | 92 |
| 503 | 20240906 | 102200 | 598006650 | 6420 | 6390 | 6420 | 6390 | 355 |
| 504 | 20240906 | 102100 | 595738150 | 6380 | 6380 | 6380 | 6380 | 611 |
| 505 | 20240906 | 102000 | 591839970 | 6380 | 6380 | 6380 | 6360 | 3 |
| 506 | 20240906 | 101900 | 591820850 | 6370 | 6360 | 6370 | 6360 | 812 |
| 507 | 20240906 | 101800 | 586653410 | 6360 | 6360 | 6370 | 6340 | 2515 |
| 508 | 20240906 | 101700 | 570658240 | 6370 | 6370 | 6380 | 6350 | 850 |
| 509 | 20240906 | 101600 | 565256070 | 6380 | 6390 | 6390 | 6380 | 2 |
| 510 | 20240906 | 101500 | 565243300 | 6390 | 6360 | 6390 | 6360 | 664 |
| 511 | 20240906 | 101400 | 561002680 | 6390 | 6390 | 6390 | 6390 | 10 |
| 512 | 20240906 | 101300 | 560938780 | 6400 | 6350 | 6400 | 6350 | 371 |
| 513 | 20240906 | 101200 | 558582680 | 6400 | 6400 | 6400 | 6340 | 5155 |
| 514 | 20240906 | 101100 | 525839790 | 6420 | 6390 | 6420 | 6390 | 172 |
| 515 | 20240906 | 101000 | 524740650 | 6390 | 6370 | 6390 | 6370 | 202 |
| 516 | 20240906 | 100900 | 523453810 | 6370 | 6370 | 6370 | 6370 | 4352 |
| 517 | 20240906 | 100800 | 495731570 | 6380 | 6380 | 6380 | 6380 | 51 |
| 518 | 20240906 | 100700 | 495406190 | 6370 | 6390 | 6390 | 6370 | 28 |
| 519 | 20240906 | 100600 | 495227290 | 6390 | 6370 | 6390 | 6370 | 115 |
| 520 | 20240906 | 100500 | 494494500 | 6370 | 6370 | 6390 | 6360 | 1246 |
| 521 | 20240906 | 100400 | 486559300 | 6370 | 6390 | 6390 | 6370 | 2429 |
| 522 | 20240906 | 100300 | 471054660 | 6420 | 6400 | 6420 | 6390 | 1396 |
| 523 | 20240906 | 100200 | 462119300 | 6430 | 6430 | 6430 | 6430 | 5 |
| 524 | 20240906 | 100100 | 462087150 | 6410 | 6410 | 6410 | 6410 | 0 |
| 525 | 20240906 | 100000 | 462087150 | 6410 | 6420 | 6430 | 6410 | 942 |
| 526 | 20240906 | 095900 | 456031870 | 6420 | 6420 | 6420 | 6420 | 3 |
| 527 | 20240906 | 095800 | 456012610 | 6430 | 6430 | 6430 | 6430 | 4 |
| 528 | 20240906 | 095700 | 455986890 | 6420 | 6420 | 6420 | 6420 | 0 |
| 529 | 20240906 | 095600 | 455986890 | 6420 | 6410 | 6420 | 6410 | 8 |
| 530 | 20240906 | 095500 | 455935600 | 6430 | 6420 | 6430 | 6420 | 106 |
| 531 | 20240906 | 095400 | 455254030 | 6420 | 6420 | 6420 | 6420 | 327 |
| 532 | 20240906 | 095300 | 453154690 | 6420 | 6400 | 6420 | 6400 | 11 |
| 533 | 20240906 | 095200 | 453084270 | 6400 | 6390 | 6400 | 6380 | 1900 |
| 534 | 20240906 | 095100 | 440953120 | 6380 | 6420 | 6420 | 6380 | 5303 |
| 535 | 20240906 | 095000 | 407064840 | 6410 | 6410 | 6410 | 6410 | 141 |
| 536 | 20240906 | 094900 | 406161030 | 6410 | 6430 | 6430 | 6410 | 728 |
| 537 | 20240906 | 094800 | 401494470 | 6440 | 6440 | 6440 | 6440 | 1 |
| 538 | 20240906 | 094700 | 401488030 | 6440 | 6440 | 6440 | 6440 | 50 |
| 539 | 20240906 | 094600 | 401166030 | 6440 | 6430 | 6440 | 6430 | 54 |
| 540 | 20240906 | 094500 | 400818770 | 6400 | 6400 | 6400 | 6400 | 0 |
| 541 | 20240906 | 094400 | 400818770 | 6400 | 6400 | 6400 | 6400 | 3 |
| 542 | 20240906 | 094300 | 400799570 | 6400 | 6440 | 6440 | 6400 | 307 |
| 543 | 20240906 | 094200 | 398830560 | 6430 | 6430 | 6430 | 6430 | 66 |
| 544 | 20240906 | 094100 | 398406180 | 6420 | 6410 | 6420 | 6400 | 280 |
| 545 | 20240906 | 094000 | 396612030 | 6390 | 6410 | 6410 | 6390 | 5515 |
| 546 | 20240906 | 093900 | 361336920 | 6420 | 6470 | 6480 | 6420 | 6931 |
| 547 | 20240906 | 093800 | 316696040 | 6470 | 6470 | 6470 | 6470 | 43 |
| 548 | 20240906 | 093700 | 316417830 | 6470 | 6450 | 6470 | 6450 | 107 |
| 549 | 20240906 | 093600 | 315726340 | 6440 | 6440 | 6440 | 6440 | 4 |
| 550 | 20240906 | 093500 | 315700580 | 6440 | 6440 | 6440 | 6440 | 552 |
| 551 | 20240906 | 093400 | 312145700 | 6430 | 6430 | 6470 | 6430 | 63 |
| 552 | 20240906 | 093300 | 311740550 | 6430 | 6430 | 6470 | 6420 | 332 |
| 553 | 20240906 | 093200 | 309593790 | 6460 | 6460 | 6470 | 6460 | 1132 |
| 554 | 20240906 | 093100 | 302281060 | 6460 | 6450 | 6460 | 6410 | 1205 |
| 555 | 20240906 | 093000 | 294523210 | 6450 | 6440 | 6450 | 6410 | 327 |
| 556 | 20240906 | 092900 | 292418090 | 6410 | 6440 | 6450 | 6410 | 704 |
| 557 | 20240906 | 092800 | 287886390 | 6440 | 6440 | 6440 | 6400 | 898 |
| 558 | 20240906 | 092700 | 282138130 | 6400 | 6430 | 6440 | 6400 | 2369 |
| 559 | 20240906 | 092600 | 266937350 | 6430 | 6470 | 6470 | 6430 | 4579 |
| 560 | 20240906 | 092500 | 237396220 | 6490 | 6490 | 6490 | 6470 | 1678 |
| 561 | 20240906 | 092400 | 226536360 | 6490 | 6490 | 6510 | 6490 | 586 |
| 562 | 20240906 | 092300 | 222731180 | 6480 | 6480 | 6490 | 6480 | 642 |
| 563 | 20240906 | 092200 | 218570330 | 6480 | 6480 | 6480 | 6480 | 7 |
| 564 | 20240906 | 092100 | 218524970 | 6480 | 6530 | 6530 | 6480 | 427 |
| 565 | 20240906 | 092000 | 215757910 | 6530 | 6540 | 6540 | 6470 | 6951 |
| 566 | 20240906 | 091900 | 170568320 | 6540 | 6520 | 6540 | 6520 | 133 |
| 567 | 20240906 | 091800 | 169700520 | 6540 | 6550 | 6560 | 6510 | 1064 |
| 568 | 20240906 | 091700 | 162747740 | 6560 | 6570 | 6570 | 6540 | 3939 |
| 569 | 20240906 | 091600 | 136936990 | 6590 | 6590 | 6590 | 6590 | 11 |
| 570 | 20240906 | 091500 | 136864500 | 6600 | 6600 | 6600 | 6600 | 0 |
| 571 | 20240906 | 091400 | 136864500 | 6600 | 6590 | 6600 | 6560 | 2473 |
| 572 | 20240906 | 091300 | 120618940 | 6590 | 6600 | 6600 | 6590 | 210 |
| 573 | 20240906 | 091200 | 119233810 | 6600 | 6630 | 6630 | 6600 | 1239 |
| 574 | 20240906 | 091100 | 111055030 | 6630 | 6620 | 6630 | 6620 | 49 |
| 575 | 20240906 | 091000 | 110730540 | 6620 | 6600 | 6620 | 6600 | 51 |
| 576 | 20240906 | 090900 | 110393920 | 6600 | 6600 | 6600 | 6600 | 58 |
| 577 | 20240906 | 090800 | 110011120 | 6590 | 6610 | 6610 | 6590 | 1019 |
| 578 | 20240906 | 090700 | 103285350 | 6640 | 6640 | 6640 | 6640 | 3 |
| 579 | 20240906 | 090600 | 103265430 | 6640 | 6630 | 6640 | 6630 | 567 |
| 580 | 20240906 | 090500 | 99503770 | 6600 | 6620 | 6620 | 6600 | 534 |
| 581 | 20240906 | 090400 | 95973980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 582 | 20240906 | 090300 | 95973980 | 6630 | 6640 | 6640 | 6630 | 50 |
| 583 | 20240906 | 090200 | 95641990 | 6640 | 6660 | 6660 | 6600 | 558 |
| 584 | 20240906 | 090100 | 91959030 | 6640 | 6660 | 6660 | 6630 | 2458 |
| 585 | 20240906 | 090000 | 75619090 | 6630 | 6560 | 6650 | 6560 | 11507 |