29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 184900 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 11119 |
| 3 | 20240927 | 184800 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 4 | 20240927 | 184700 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 5 | 20240927 | 184600 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 6 | 20240927 | 184500 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 7 | 20240927 | 184400 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 8 | 20240927 | 184300 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 9 | 20240927 | 184200 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 10 | 20240927 | 184100 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 11 | 20240927 | 184000 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 12 | 20240927 | 183900 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 13 | 20240927 | 183800 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 14 | 20240927 | 183700 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 15 | 20240927 | 183600 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 16 | 20240927 | 183500 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 17 | 20240927 | 183400 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 18 | 20240927 | 183300 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 19 | 20240927 | 183200 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 20 | 20240927 | 183100 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 21 | 20240927 | 183000 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 22 | 20240927 | 182900 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 23 | 20240927 | 182800 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 24 | 20240927 | 182700 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 25 | 20240927 | 182600 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 26 | 20240927 | 182500 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 27 | 20240927 | 182400 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 28 | 20240927 | 182300 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 29 | 20240927 | 182200 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 30 | 20240927 | 182100 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 31 | 20240927 | 182000 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 32 | 20240927 | 181900 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 11119 |
| 33 | 20240927 | 181800 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 34 | 20240927 | 181700 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 35 | 20240927 | 181600 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 36 | 20240927 | 181500 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 37 | 20240927 | 181400 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 38 | 20240927 | 181300 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 39 | 20240927 | 181200 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 40 | 20240927 | 181100 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 41 | 20240927 | 181000 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 42 | 20240927 | 180900 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 43 | 20240927 | 180800 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 44 | 20240927 | 180700 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 45 | 20240927 | 180600 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 46 | 20240927 | 180500 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 47 | 20240927 | 180400 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 48 | 20240927 | 180300 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 49 | 20240927 | 180200 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 50 | 20240927 | 180100 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 51 | 20240927 | 180000 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 52 | 20240927 | 175900 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 53 | 20240927 | 175800 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 54 | 20240927 | 175700 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 55 | 20240927 | 175600 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 56 | 20240927 | 175500 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 57 | 20240927 | 175400 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 58 | 20240927 | 175300 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 59 | 20240927 | 175200 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 60 | 20240927 | 175100 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 61 | 20240927 | 175000 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 62 | 20240927 | 174900 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 11119 |
| 63 | 20240927 | 174800 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 64 | 20240927 | 174700 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 65 | 20240927 | 174600 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 66 | 20240927 | 174500 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 67 | 20240927 | 174400 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 68 | 20240927 | 174300 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 69 | 20240927 | 174200 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 70 | 20240927 | 174100 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 71 | 20240927 | 174000 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 72 | 20240927 | 173900 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 73 | 20240927 | 173800 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 74 | 20240927 | 173700 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 75 | 20240927 | 173600 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 76 | 20240927 | 173500 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 77 | 20240927 | 173400 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 78 | 20240927 | 173300 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 79 | 20240927 | 173200 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 80 | 20240927 | 173100 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 81 | 20240927 | 173000 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 82 | 20240927 | 172900 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 83 | 20240927 | 172800 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 84 | 20240927 | 172700 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 85 | 20240927 | 172600 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 86 | 20240927 | 172500 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 87 | 20240927 | 172400 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 88 | 20240927 | 172300 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 89 | 20240927 | 172200 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 90 | 20240927 | 172100 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 91 | 20240927 | 172000 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 92 | 20240927 | 171900 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 11119 |
| 93 | 20240927 | 171800 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 94 | 20240927 | 171700 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 95 | 20240927 | 171600 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 96 | 20240927 | 171500 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 97 | 20240927 | 171400 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 98 | 20240927 | 171300 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 99 | 20240927 | 171200 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 100 | 20240927 | 171100 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 101 | 20240927 | 171000 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 102 | 20240927 | 170900 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 103 | 20240927 | 170800 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 104 | 20240927 | 170700 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 105 | 20240927 | 170600 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 106 | 20240927 | 170500 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 107 | 20240927 | 170400 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 108 | 20240927 | 170300 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 109 | 20240927 | 170200 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 110 | 20240927 | 170100 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 111 | 20240927 | 170000 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 112 | 20240927 | 165900 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 113 | 20240927 | 165800 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 114 | 20240927 | 165700 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 115 | 20240927 | 165600 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 116 | 20240927 | 165500 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 117 | 20240927 | 165400 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 118 | 20240927 | 165300 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 119 | 20240927 | 165200 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 120 | 20240927 | 165100 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 121 | 20240927 | 165000 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 122 | 20240927 | 164900 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 11119 |
| 123 | 20240927 | 164800 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 124 | 20240927 | 164700 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 125 | 20240927 | 164600 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 126 | 20240927 | 164500 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 127 | 20240927 | 164400 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 128 | 20240927 | 164300 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 129 | 20240927 | 164200 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 130 | 20240927 | 164100 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 131 | 20240927 | 164000 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 132 | 20240927 | 163900 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 133 | 20240927 | 163800 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 134 | 20240927 | 163700 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 135 | 20240927 | 163600 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 136 | 20240927 | 163500 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 137 | 20240927 | 163400 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 138 | 20240927 | 163300 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 139 | 20240927 | 163200 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 140 | 20240927 | 163100 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 141 | 20240927 | 163000 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 142 | 20240927 | 162900 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 143 | 20240927 | 162800 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 144 | 20240927 | 162700 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 145 | 20240927 | 162600 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 146 | 20240927 | 162500 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 147 | 20240927 | 162400 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 148 | 20240927 | 162300 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 149 | 20240927 | 162200 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 150 | 20240927 | 162100 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 151 | 20240927 | 162000 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 152 | 20240927 | 161900 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 11119 |
| 153 | 20240927 | 161800 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 154 | 20240927 | 161700 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 155 | 20240927 | 161600 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 156 | 20240927 | 161500 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 157 | 20240927 | 161400 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 158 | 20240927 | 161300 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 159 | 20240927 | 161200 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 160 | 20240927 | 161100 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 161 | 20240927 | 161000 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 162 | 20240927 | 160900 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 163 | 20240927 | 160800 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 164 | 20240927 | 160700 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 165 | 20240927 | 160600 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 166 | 20240927 | 160500 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 167 | 20240927 | 160400 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 168 | 20240927 | 160300 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 169 | 20240927 | 160200 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 170 | 20240927 | 160100 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 171 | 20240927 | 160000 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 172 | 20240927 | 155900 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 173 | 20240927 | 155800 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 174 | 20240927 | 155700 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 175 | 20240927 | 155600 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 176 | 20240927 | 155500 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 177 | 20240927 | 155400 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 178 | 20240927 | 155300 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 179 | 20240927 | 155200 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 180 | 20240927 | 155100 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 181 | 20240927 | 155000 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 182 | 20240927 | 154900 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 11119 |
| 183 | 20240927 | 154800 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 184 | 20240927 | 154700 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 185 | 20240927 | 154600 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 186 | 20240927 | 154500 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 187 | 20240927 | 154400 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 188 | 20240927 | 154300 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 189 | 20240927 | 154200 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 190 | 20240927 | 154100 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 191 | 20240927 | 154000 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 192 | 20240927 | 153900 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 193 | 20240927 | 153800 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 194 | 20240927 | 153700 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 195 | 20240927 | 153600 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 196 | 20240927 | 153500 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 197 | 20240927 | 153400 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 198 | 20240927 | 153300 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 199 | 20240927 | 153200 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 200 | 20240927 | 153100 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 201 | 20240927 | 153000 | 7951363870 | 6860 | 6860 | 6860 | 6860 | 11119 |
| 202 | 20240927 | 152900 | 7875087530 | 6860 | 6860 | 6860 | 6860 | 0 |
| 203 | 20240927 | 152800 | 7875087530 | 6860 | 6860 | 6860 | 6860 | 0 |
| 204 | 20240927 | 152700 | 7875087530 | 6860 | 6860 | 6860 | 6860 | 0 |
| 205 | 20240927 | 152600 | 7875087530 | 6860 | 6860 | 6860 | 6860 | 0 |
| 206 | 20240927 | 152500 | 7875087530 | 6860 | 6860 | 6860 | 6860 | 0 |
| 207 | 20240927 | 152400 | 7875087530 | 6860 | 6860 | 6860 | 6860 | 0 |
| 208 | 20240927 | 152300 | 7875087530 | 6860 | 6860 | 6860 | 6860 | 0 |
| 209 | 20240927 | 152200 | 7875087530 | 6860 | 6860 | 6860 | 6860 | 0 |
| 210 | 20240927 | 152100 | 7875087530 | 6860 | 6860 | 6860 | 6860 | 0 |
| 211 | 20240927 | 152000 | 7875087530 | 6860 | 6860 | 6860 | 6860 | 0 |
| 212 | 20240927 | 151900 | 7875087530 | 6860 | 6840 | 6870 | 6830 | 5846 |
| 213 | 20240927 | 151800 | 7835102710 | 6840 | 6890 | 6890 | 6840 | 4445 |
| 214 | 20240927 | 151700 | 7804604890 | 6900 | 6890 | 6910 | 6890 | 4769 |
| 215 | 20240927 | 151600 | 7771694730 | 6880 | 6890 | 6890 | 6870 | 1939 |
| 216 | 20240927 | 151500 | 7758353190 | 6890 | 6850 | 6900 | 6850 | 4955 |
| 217 | 20240927 | 151400 | 7724244880 | 6870 | 6870 | 6890 | 6840 | 1556 |
| 218 | 20240927 | 151300 | 7713546790 | 6870 | 6870 | 6880 | 6840 | 1923 |
| 219 | 20240927 | 151200 | 7700358520 | 6880 | 6880 | 6880 | 6830 | 656 |
| 220 | 20240927 | 151100 | 7695865470 | 6880 | 6880 | 6890 | 6830 | 3285 |
| 221 | 20240927 | 151000 | 7673377260 | 6880 | 6840 | 6880 | 6840 | 1668 |
| 222 | 20240927 | 150900 | 7661948330 | 6850 | 6850 | 6860 | 6840 | 2203 |
| 223 | 20240927 | 150800 | 7646865710 | 6860 | 6840 | 6890 | 6830 | 5897 |
| 224 | 20240927 | 150700 | 7606496840 | 6850 | 6870 | 6890 | 6830 | 4543 |
| 225 | 20240927 | 150600 | 7575384680 | 6900 | 6890 | 6910 | 6860 | 1939 |
| 226 | 20240927 | 150500 | 7562044270 | 6900 | 6870 | 6910 | 6860 | 3412 |
| 227 | 20240927 | 150400 | 7538550200 | 6860 | 6840 | 6900 | 6840 | 2855 |
| 228 | 20240927 | 150300 | 7518921500 | 6840 | 6920 | 6950 | 6840 | 7499 |
| 229 | 20240927 | 150200 | 7467390750 | 6920 | 6950 | 6960 | 6900 | 6278 |
| 230 | 20240927 | 150100 | 7423945770 | 6950 | 7000 | 7010 | 6900 | 6846 |
| 231 | 20240927 | 150000 | 7376393530 | 7000 | 7030 | 7050 | 6930 | 24946 |
| 232 | 20240927 | 145900 | 7202410610 | 7060 | 7040 | 7060 | 7030 | 2269 |
| 233 | 20240927 | 145800 | 7186446820 | 7030 | 7040 | 7100 | 7010 | 6963 |
| 234 | 20240927 | 145700 | 7137497690 | 7040 | 7100 | 7110 | 7040 | 15388 |
| 235 | 20240927 | 145600 | 7028822140 | 7080 | 7080 | 7110 | 7060 | 4165 |
| 236 | 20240927 | 145500 | 6999349960 | 7080 | 7110 | 7130 | 7080 | 3310 |
| 237 | 20240927 | 145400 | 6975841280 | 7110 | 7090 | 7190 | 7080 | 5000 |
| 238 | 20240927 | 145300 | 6940166240 | 7080 | 7090 | 7150 | 7070 | 4105 |
| 239 | 20240927 | 145200 | 6911044860 | 7070 | 7130 | 7150 | 7050 | 17077 |
| 240 | 20240927 | 145100 | 6790250680 | 7140 | 7130 | 7210 | 7120 | 11247 |
| 241 | 20240927 | 145000 | 6709550770 | 7140 | 7120 | 7150 | 7110 | 5997 |
| 242 | 20240927 | 144900 | 6666861320 | 7130 | 7210 | 7220 | 7090 | 20775 |
| 243 | 20240927 | 144800 | 6518820760 | 7210 | 7200 | 7270 | 7120 | 41571 |
| 244 | 20240927 | 144700 | 6219424360 | 7210 | 7320 | 7350 | 7130 | 85686 |
| 245 | 20240927 | 144600 | 5598770950 | 7390 | 7390 | 7390 | 7390 | 0 |
| 246 | 20240927 | 144500 | 5598770950 | 7390 | 7170 | 7390 | 7140 | 57622 |
| 247 | 20240927 | 144400 | 5177396910 | 7200 | 7210 | 7220 | 7170 | 1808 |
| 248 | 20240927 | 144300 | 5164387750 | 7200 | 7180 | 7200 | 7150 | 4204 |
| 249 | 20240927 | 144200 | 5134223190 | 7180 | 7190 | 7240 | 7170 | 6176 |
| 250 | 20240927 | 144100 | 5089768300 | 7200 | 7200 | 7250 | 7170 | 6674 |
| 251 | 20240927 | 144000 | 5041566540 | 7240 | 7080 | 7240 | 7060 | 15402 |
| 252 | 20240927 | 143900 | 4930941110 | 7080 | 7130 | 7150 | 7080 | 2613 |
| 253 | 20240927 | 143800 | 4912332970 | 7130 | 7060 | 7130 | 7060 | 1203 |
| 254 | 20240927 | 143700 | 4903784940 | 7110 | 7080 | 7110 | 7040 | 4390 |
| 255 | 20240927 | 143600 | 4872793380 | 7080 | 7130 | 7140 | 7080 | 11108 |
| 256 | 20240927 | 143500 | 4793786510 | 7130 | 7150 | 7190 | 7130 | 6529 |
| 257 | 20240927 | 143400 | 4747101530 | 7130 | 7170 | 7170 | 7120 | 3931 |
| 258 | 20240927 | 143300 | 4719038560 | 7150 | 7180 | 7210 | 7150 | 6921 |
| 259 | 20240927 | 143200 | 4669422260 | 7210 | 7190 | 7270 | 7130 | 22047 |
| 260 | 20240927 | 143100 | 4510167350 | 7180 | 7120 | 7190 | 7090 | 10726 |
| 261 | 20240927 | 143000 | 4433329830 | 7120 | 7130 | 7130 | 7050 | 6089 |
| 262 | 20240927 | 142900 | 4390226120 | 7110 | 7120 | 7150 | 7080 | 9396 |
| 263 | 20240927 | 142800 | 4323435510 | 7110 | 7150 | 7190 | 7110 | 6623 |
| 264 | 20240927 | 142700 | 4276177250 | 7120 | 7280 | 7280 | 7120 | 20120 |
| 265 | 20240927 | 142600 | 4131413590 | 7260 | 7060 | 7350 | 7060 | 66822 |
| 266 | 20240927 | 142500 | 3648532050 | 7060 | 7040 | 7060 | 7010 | 573 |
| 267 | 20240927 | 142400 | 3644495610 | 7050 | 7060 | 7080 | 7050 | 3148 |
| 268 | 20240927 | 142300 | 3622267360 | 7060 | 7010 | 7070 | 6980 | 2854 |
| 269 | 20240927 | 142200 | 3602128740 | 7020 | 7030 | 7030 | 6960 | 3946 |
| 270 | 20240927 | 142100 | 3574526370 | 7020 | 7010 | 7040 | 7010 | 236 |
| 271 | 20240927 | 142000 | 3572871240 | 7020 | 7040 | 7060 | 7010 | 809 |
| 272 | 20240927 | 141900 | 3567176590 | 7040 | 7030 | 7040 | 7000 | 3225 |
| 273 | 20240927 | 141800 | 3544536990 | 7030 | 7030 | 7050 | 7000 | 1343 |
| 274 | 20240927 | 141700 | 3535119120 | 7050 | 7010 | 7080 | 7010 | 5091 |
| 275 | 20240927 | 141600 | 3499207570 | 7000 | 7010 | 7040 | 7000 | 1921 |
| 276 | 20240927 | 141500 | 3485736000 | 7040 | 6960 | 7110 | 6960 | 14440 |
| 277 | 20240927 | 141400 | 3383895890 | 6950 | 6950 | 6950 | 6950 | 325 |
| 278 | 20240927 | 141300 | 3381637140 | 6960 | 6910 | 6960 | 6880 | 561 |
| 279 | 20240927 | 141200 | 3377771520 | 6900 | 6900 | 6960 | 6900 | 1300 |
| 280 | 20240927 | 141100 | 3368737550 | 6900 | 6900 | 6900 | 6900 | 100 |
| 281 | 20240927 | 141000 | 3368047550 | 6900 | 6900 | 6900 | 6900 | 0 |
| 282 | 20240927 | 140900 | 3368047550 | 6900 | 6910 | 6910 | 6900 | 12 |
| 283 | 20240927 | 140800 | 3367964700 | 6920 | 6920 | 6920 | 6890 | 99 |
| 284 | 20240927 | 140700 | 3367280230 | 6920 | 6900 | 6950 | 6890 | 306 |
| 285 | 20240927 | 140600 | 3365163580 | 6890 | 6930 | 6930 | 6890 | 443 |
| 286 | 20240927 | 140500 | 3362110860 | 6940 | 6900 | 6940 | 6900 | 482 |
| 287 | 20240927 | 140400 | 3358783160 | 6930 | 6930 | 6930 | 6890 | 70 |
| 288 | 20240927 | 140300 | 3358298260 | 6950 | 6910 | 6990 | 6900 | 9958 |
| 289 | 20240927 | 140200 | 3289170330 | 6930 | 6940 | 6940 | 6880 | 65 |
| 290 | 20240927 | 140100 | 3288719490 | 6940 | 6830 | 6940 | 6830 | 6420 |
| 291 | 20240927 | 140000 | 3244540500 | 6860 | 6840 | 6860 | 6840 | 292 |
| 292 | 20240927 | 135900 | 3242543180 | 6840 | 6880 | 6880 | 6840 | 165 |
| 293 | 20240927 | 135800 | 3241413960 | 6870 | 6880 | 6880 | 6870 | 477 |
| 294 | 20240927 | 135700 | 3238136960 | 6840 | 6860 | 6860 | 6840 | 410 |
| 295 | 20240927 | 135600 | 3235328360 | 6820 | 6850 | 6850 | 6820 | 1940 |
| 296 | 20240927 | 135500 | 3222064770 | 6840 | 6890 | 6890 | 6840 | 3409 |
| 297 | 20240927 | 135400 | 3198645360 | 6890 | 6880 | 6900 | 6870 | 342 |
| 298 | 20240927 | 135300 | 3196294950 | 6870 | 6920 | 6920 | 6860 | 1001 |
| 299 | 20240927 | 135200 | 3189409230 | 6910 | 6930 | 6930 | 6910 | 918 |
| 300 | 20240927 | 135100 | 3183050460 | 6930 | 6940 | 6940 | 6930 | 47 |
| 301 | 20240927 | 135000 | 3182724490 | 6940 | 6930 | 6940 | 6930 | 413 |
| 302 | 20240927 | 134900 | 3179862200 | 6930 | 6940 | 6940 | 6880 | 942 |
| 303 | 20240927 | 134800 | 3173354020 | 6880 | 6910 | 6970 | 6860 | 4848 |
| 304 | 20240927 | 134700 | 3139814330 | 6910 | 6970 | 6970 | 6910 | 1718 |
| 305 | 20240927 | 134600 | 3127907360 | 6970 | 6980 | 6980 | 6940 | 612 |
| 306 | 20240927 | 134500 | 3123645260 | 6940 | 6990 | 7030 | 6940 | 5005 |
| 307 | 20240927 | 134400 | 3088788850 | 7000 | 6990 | 7030 | 6960 | 965 |
| 308 | 20240927 | 134300 | 3082028150 | 6930 | 7040 | 7060 | 6930 | 4407 |
| 309 | 20240927 | 134200 | 3051152120 | 7060 | 7060 | 7090 | 7040 | 2872 |
| 310 | 20240927 | 134100 | 3030885290 | 7060 | 7100 | 7110 | 7030 | 3631 |
| 311 | 20240927 | 134000 | 3005199570 | 7100 | 7050 | 7120 | 7000 | 14831 |
| 312 | 20240927 | 133900 | 2900315270 | 7010 | 6950 | 7100 | 6930 | 10473 |
| 313 | 20240927 | 133800 | 2826689890 | 6970 | 6890 | 7090 | 6890 | 15956 |
| 314 | 20240927 | 133700 | 2715376990 | 6930 | 6900 | 6950 | 6900 | 3820 |
| 315 | 20240927 | 133600 | 2688925770 | 6910 | 6820 | 6910 | 6820 | 4650 |
| 316 | 20240927 | 133500 | 2657065990 | 6820 | 6840 | 6840 | 6820 | 2473 |
| 317 | 20240927 | 133400 | 2640193090 | 6830 | 6830 | 6830 | 6830 | 50 |
| 318 | 20240927 | 133300 | 2639851590 | 6820 | 6820 | 6820 | 6820 | 0 |
| 319 | 20240927 | 133200 | 2639851590 | 6820 | 6820 | 6820 | 6820 | 0 |
| 320 | 20240927 | 133100 | 2639851590 | 6820 | 6870 | 6870 | 6820 | 1515 |
| 321 | 20240927 | 133000 | 2629485580 | 6880 | 6880 | 6880 | 6880 | 7 |
| 322 | 20240927 | 132900 | 2629437420 | 6870 | 6870 | 6880 | 6870 | 876 |
| 323 | 20240927 | 132800 | 2623419290 | 6860 | 6860 | 6860 | 6860 | 197 |
| 324 | 20240927 | 132700 | 2622067870 | 6850 | 6850 | 6850 | 6850 | 175 |
| 325 | 20240927 | 132600 | 2620869120 | 6850 | 6850 | 6850 | 6850 | 260 |
| 326 | 20240927 | 132500 | 2619088120 | 6850 | 6850 | 6850 | 6850 | 1 |
| 327 | 20240927 | 132400 | 2619081270 | 6850 | 6830 | 6850 | 6820 | 659 |
| 328 | 20240927 | 132300 | 2614576290 | 6820 | 6820 | 6820 | 6820 | 32 |
| 329 | 20240927 | 132200 | 2614358050 | 6820 | 6820 | 6820 | 6820 | 67 |
| 330 | 20240927 | 132100 | 2613901110 | 6820 | 6820 | 6820 | 6820 | 0 |
| 331 | 20240927 | 132000 | 2613901110 | 6820 | 6820 | 6820 | 6820 | 29 |
| 332 | 20240927 | 131900 | 2613703330 | 6820 | 6820 | 6820 | 6820 | 73 |
| 333 | 20240927 | 131800 | 2613205470 | 6800 | 6800 | 6800 | 6800 | 0 |
| 334 | 20240927 | 131700 | 2613205470 | 6800 | 6820 | 6820 | 6800 | 278 |
| 335 | 20240927 | 131600 | 2611315000 | 6820 | 6820 | 6820 | 6820 | 279 |
| 336 | 20240927 | 131500 | 2609412220 | 6820 | 6820 | 6820 | 6820 | 40 |
| 337 | 20240927 | 131400 | 2609139420 | 6820 | 6820 | 6820 | 6820 | 0 |
| 338 | 20240927 | 131300 | 2609139420 | 6820 | 6810 | 6820 | 6810 | 2 |
| 339 | 20240927 | 131200 | 2609125790 | 6800 | 6800 | 6800 | 6800 | 99 |
| 340 | 20240927 | 131100 | 2608452590 | 6790 | 6790 | 6790 | 6790 | 0 |
| 341 | 20240927 | 131000 | 2608452590 | 6790 | 6790 | 6790 | 6790 | 521 |
| 342 | 20240927 | 130900 | 2604915000 | 6790 | 6790 | 6790 | 6790 | 0 |
| 343 | 20240927 | 130800 | 2604915000 | 6790 | 6790 | 6790 | 6790 | 0 |
| 344 | 20240927 | 130700 | 2604915000 | 6790 | 6790 | 6790 | 6790 | 2 |
| 345 | 20240927 | 130600 | 2604901420 | 6780 | 6790 | 6790 | 6780 | 201 |
| 346 | 20240927 | 130500 | 2603538440 | 6780 | 6780 | 6780 | 6780 | 65 |
| 347 | 20240927 | 130400 | 2603097740 | 6830 | 6790 | 6830 | 6780 | 576 |
| 348 | 20240927 | 130300 | 2599184000 | 6790 | 6830 | 6830 | 6790 | 101 |
| 349 | 20240927 | 130200 | 2598497750 | 6840 | 6840 | 6840 | 6840 | 0 |
| 350 | 20240927 | 130100 | 2598497750 | 6840 | 6840 | 6840 | 6840 | 1 |
| 351 | 20240927 | 130000 | 2598490910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 352 | 20240927 | 125900 | 2598490910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 353 | 20240927 | 125800 | 2598490910 | 6840 | 6780 | 6840 | 6780 | 3 |
| 354 | 20240927 | 125700 | 2598470500 | 6790 | 6800 | 6800 | 6790 | 523 |
| 355 | 20240927 | 125600 | 2594919110 | 6790 | 6790 | 6790 | 6790 | 541 |
| 356 | 20240927 | 125500 | 2591245720 | 6790 | 6810 | 6810 | 6790 | 520 |
| 357 | 20240927 | 125400 | 2587711800 | 6810 | 6810 | 6810 | 6810 | 0 |
| 358 | 20240927 | 125300 | 2587711800 | 6810 | 6820 | 6820 | 6810 | 143 |
| 359 | 20240927 | 125200 | 2586737550 | 6840 | 6840 | 6840 | 6840 | 0 |
| 360 | 20240927 | 125100 | 2586737550 | 6840 | 6840 | 6840 | 6840 | 0 |
| 361 | 20240927 | 125000 | 2586737550 | 6840 | 6820 | 6840 | 6820 | 800 |
| 362 | 20240927 | 124900 | 2581275550 | 6840 | 6840 | 6840 | 6840 | 1 |
| 363 | 20240927 | 124800 | 2581268710 | 6840 | 6840 | 6840 | 6830 | 3121 |
| 364 | 20240927 | 124700 | 2559942330 | 6840 | 6840 | 6840 | 6840 | 673 |
| 365 | 20240927 | 124600 | 2555339010 | 6850 | 6850 | 6850 | 6850 | 1 |
| 366 | 20240927 | 124500 | 2555332160 | 6840 | 6850 | 6850 | 6840 | 45 |
| 367 | 20240927 | 124400 | 2555024310 | 6850 | 6850 | 6850 | 6850 | 68 |
| 368 | 20240927 | 124300 | 2554558510 | 6850 | 6850 | 6850 | 6850 | 1 |
| 369 | 20240927 | 124200 | 2554551660 | 6860 | 6860 | 6860 | 6860 | 10 |
| 370 | 20240927 | 124100 | 2554483060 | 6840 | 6840 | 6840 | 6840 | 0 |
| 371 | 20240927 | 124000 | 2554483060 | 6840 | 6840 | 6840 | 6840 | 5 |
| 372 | 20240927 | 123900 | 2554448860 | 6850 | 6850 | 6850 | 6850 | 3 |
| 373 | 20240927 | 123800 | 2554428310 | 6840 | 6840 | 6840 | 6840 | 12 |
| 374 | 20240927 | 123700 | 2554346230 | 6840 | 6850 | 6850 | 6840 | 34 |
| 375 | 20240927 | 123600 | 2554113600 | 6860 | 6860 | 6860 | 6860 | 6 |
| 376 | 20240927 | 123500 | 2554072440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 377 | 20240927 | 123400 | 2554072440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 378 | 20240927 | 123300 | 2554072440 | 6850 | 6850 | 6850 | 6850 | 5 |
| 379 | 20240927 | 123200 | 2554038190 | 6850 | 6850 | 6850 | 6850 | 0 |
| 380 | 20240927 | 123100 | 2554038190 | 6850 | 6860 | 6860 | 6850 | 17 |
| 381 | 20240927 | 123000 | 2553921600 | 6860 | 6840 | 6860 | 6840 | 2727 |
| 382 | 20240927 | 122900 | 2535239050 | 6840 | 6840 | 6840 | 6840 | 120 |
| 383 | 20240927 | 122800 | 2534418250 | 6820 | 6840 | 6840 | 6810 | 1041 |
| 384 | 20240927 | 122700 | 2527317210 | 6840 | 6850 | 6850 | 6840 | 426 |
| 385 | 20240927 | 122600 | 2524400670 | 6840 | 6820 | 6840 | 6820 | 50 |
| 386 | 20240927 | 122500 | 2524059270 | 6840 | 6850 | 6850 | 6840 | 110 |
| 387 | 20240927 | 122400 | 2523306770 | 6840 | 6810 | 6840 | 6810 | 330 |
| 388 | 20240927 | 122300 | 2521052210 | 6800 | 6780 | 6800 | 6780 | 735 |
| 389 | 20240927 | 122200 | 2516068490 | 6780 | 6780 | 6780 | 6780 | 1505 |
| 390 | 20240927 | 122100 | 2505864590 | 6780 | 6790 | 6790 | 6780 | 933 |
| 391 | 20240927 | 122000 | 2499531020 | 6790 | 6820 | 6820 | 6790 | 3271 |
| 392 | 20240927 | 121900 | 2477277680 | 6820 | 6820 | 6820 | 6820 | 0 |
| 393 | 20240927 | 121800 | 2477277680 | 6820 | 6830 | 6830 | 6820 | 329 |
| 394 | 20240927 | 121700 | 2475033700 | 6810 | 6860 | 6870 | 6810 | 906 |
| 395 | 20240927 | 121600 | 2468859890 | 6810 | 6820 | 6820 | 6810 | 80 |
| 396 | 20240927 | 121500 | 2468315070 | 6810 | 6820 | 6820 | 6810 | 1051 |
| 397 | 20240927 | 121400 | 2461148200 | 6830 | 6850 | 6850 | 6830 | 1377 |
| 398 | 20240927 | 121300 | 2451729280 | 6850 | 6850 | 6850 | 6850 | 64 |
| 399 | 20240927 | 121200 | 2451290880 | 6860 | 6860 | 6860 | 6860 | 0 |
| 400 | 20240927 | 121100 | 2451290880 | 6860 | 6860 | 6860 | 6860 | 55 |
| 401 | 20240927 | 121000 | 2450913580 | 6850 | 6850 | 6860 | 6850 | 410 |
| 402 | 20240927 | 120900 | 2448104880 | 6850 | 6850 | 6850 | 6850 | 86 |
| 403 | 20240927 | 120800 | 2447515780 | 6860 | 6860 | 6860 | 6860 | 43 |
| 404 | 20240927 | 120700 | 2447220800 | 6860 | 6860 | 6860 | 6860 | 0 |
| 405 | 20240927 | 120600 | 2447220800 | 6860 | 6860 | 6860 | 6860 | 231 |
| 406 | 20240927 | 120500 | 2445636140 | 6860 | 6860 | 6860 | 6860 | 496 |
| 407 | 20240927 | 120400 | 2442233580 | 6860 | 6860 | 6860 | 6860 | 77 |
| 408 | 20240927 | 120300 | 2441705360 | 6860 | 6860 | 6860 | 6860 | 55 |
| 409 | 20240927 | 120200 | 2441328060 | 6880 | 6880 | 6880 | 6880 | 5 |
| 410 | 20240927 | 120100 | 2441293660 | 6890 | 6860 | 6890 | 6860 | 447 |
| 411 | 20240927 | 120000 | 2438214220 | 6860 | 6860 | 6860 | 6860 | 74 |
| 412 | 20240927 | 115900 | 2437706580 | 6850 | 6860 | 6860 | 6850 | 62 |
| 413 | 20240927 | 115800 | 2437281870 | 6850 | 6850 | 6860 | 6850 | 400 |
| 414 | 20240927 | 115700 | 2434540870 | 6850 | 6870 | 6870 | 6850 | 2009 |
| 415 | 20240927 | 115600 | 2420760160 | 6900 | 6900 | 6900 | 6900 | 0 |
| 416 | 20240927 | 115500 | 2420760160 | 6900 | 6900 | 6900 | 6900 | 200 |
| 417 | 20240927 | 115400 | 2419380160 | 6900 | 6870 | 6900 | 6860 | 560 |
| 418 | 20240927 | 115300 | 2415533560 | 6870 | 6870 | 6870 | 6870 | 200 |
| 419 | 20240927 | 115200 | 2414159560 | 6910 | 6870 | 6910 | 6860 | 140 |
| 420 | 20240927 | 115100 | 2413195790 | 6890 | 6890 | 6890 | 6860 | 1231 |
| 421 | 20240927 | 115000 | 2404736820 | 6890 | 6880 | 6890 | 6870 | 614 |
| 422 | 20240927 | 114900 | 2400512820 | 6880 | 6890 | 6890 | 6880 | 1310 |
| 423 | 20240927 | 114800 | 2391500000 | 6880 | 6900 | 6900 | 6880 | 583 |
| 424 | 20240927 | 114700 | 2387481010 | 6890 | 6920 | 6920 | 6890 | 2951 |
| 425 | 20240927 | 114600 | 2367090390 | 6930 | 6940 | 6950 | 6930 | 165 |
| 426 | 20240927 | 114500 | 2365944880 | 6950 | 6920 | 6950 | 6910 | 78 |
| 427 | 20240927 | 114400 | 2365404590 | 6920 | 6940 | 6940 | 6920 | 1475 |
| 428 | 20240927 | 114300 | 2355188440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 429 | 20240927 | 114200 | 2355188440 | 6930 | 6950 | 6950 | 6930 | 140 |
| 430 | 20240927 | 114100 | 2354217440 | 6930 | 6950 | 6950 | 6930 | 141 |
| 431 | 20240927 | 114000 | 2353237510 | 6930 | 6930 | 6960 | 6930 | 281 |
| 432 | 20240927 | 113900 | 2351287780 | 6920 | 6920 | 6920 | 6920 | 144 |
| 433 | 20240927 | 113800 | 2350291300 | 6960 | 6930 | 6960 | 6920 | 108 |
| 434 | 20240927 | 113700 | 2349542450 | 6930 | 6940 | 6940 | 6930 | 1013 |
| 435 | 20240927 | 113600 | 2342521920 | 6950 | 6940 | 6950 | 6940 | 219 |
| 436 | 20240927 | 113500 | 2340999970 | 6930 | 6940 | 6950 | 6930 | 202 |
| 437 | 20240927 | 113400 | 2339599990 | 6920 | 6950 | 6950 | 6920 | 21 |
| 438 | 20240927 | 113300 | 2339454310 | 6920 | 6930 | 6930 | 6920 | 302 |
| 439 | 20240927 | 113200 | 2337363960 | 6910 | 6910 | 6920 | 6910 | 381 |
| 440 | 20240927 | 113100 | 2334729580 | 6910 | 6950 | 6950 | 6910 | 586 |
| 441 | 20240927 | 113000 | 2330671220 | 6960 | 6910 | 6960 | 6910 | 234 |
| 442 | 20240927 | 112900 | 2329048410 | 6910 | 6910 | 6910 | 6910 | 309 |
| 443 | 20240927 | 112800 | 2326913220 | 6910 | 6910 | 6910 | 6910 | 427 |
| 444 | 20240927 | 112700 | 2323962650 | 6900 | 6940 | 6940 | 6900 | 105 |
| 445 | 20240927 | 112600 | 2323238100 | 6900 | 6900 | 6940 | 6900 | 118 |
| 446 | 20240927 | 112500 | 2322423860 | 6900 | 6940 | 6940 | 6900 | 2822 |
| 447 | 20240927 | 112400 | 2302910600 | 6960 | 6950 | 6960 | 6950 | 151 |
| 448 | 20240927 | 112300 | 2301861140 | 6950 | 6950 | 6960 | 6930 | 102 |
| 449 | 20240927 | 112200 | 2301152600 | 6940 | 6940 | 6940 | 6940 | 1119 |
| 450 | 20240927 | 112100 | 2293386740 | 6950 | 6930 | 6950 | 6930 | 1445 |
| 451 | 20240927 | 112000 | 2283359690 | 6930 | 6940 | 6940 | 6920 | 867 |
| 452 | 20240927 | 111900 | 2277351870 | 6940 | 6910 | 6940 | 6910 | 2728 |
| 453 | 20240927 | 111800 | 2258465920 | 6910 | 6920 | 6940 | 6910 | 1306 |
| 454 | 20240927 | 111700 | 2249435450 | 6910 | 6950 | 6950 | 6900 | 2441 |
| 455 | 20240927 | 111600 | 2232510260 | 6960 | 6990 | 6990 | 6960 | 3098 |
| 456 | 20240927 | 111500 | 2210912770 | 6980 | 6980 | 6980 | 6960 | 1232 |
| 457 | 20240927 | 111400 | 2202325010 | 6980 | 7020 | 7020 | 6980 | 641 |
| 458 | 20240927 | 111300 | 2197832680 | 7020 | 7060 | 7060 | 7020 | 1555 |
| 459 | 20240927 | 111200 | 2186887550 | 7060 | 7000 | 7060 | 7000 | 2254 |
| 460 | 20240927 | 111100 | 2171010680 | 6980 | 6980 | 7010 | 6950 | 3408 |
| 461 | 20240927 | 111000 | 2147264530 | 6990 | 6990 | 7010 | 6970 | 1068 |
| 462 | 20240927 | 110900 | 2139804880 | 6990 | 7010 | 7020 | 6990 | 4612 |
| 463 | 20240927 | 110800 | 2107518800 | 7030 | 7040 | 7040 | 7020 | 267 |
| 464 | 20240927 | 110700 | 2105643730 | 7030 | 6990 | 7080 | 6990 | 5725 |
| 465 | 20240927 | 110600 | 2065440360 | 6990 | 7050 | 7050 | 6970 | 5838 |
| 466 | 20240927 | 110500 | 2024534700 | 7050 | 7040 | 7070 | 7040 | 1998 |
| 467 | 20240927 | 110400 | 2010450440 | 7050 | 7040 | 7090 | 7040 | 1685 |
| 468 | 20240927 | 110300 | 1998554570 | 7040 | 7120 | 7140 | 7040 | 3272 |
| 469 | 20240927 | 110200 | 1975410330 | 7140 | 7170 | 7170 | 7110 | 6196 |
| 470 | 20240927 | 110100 | 1931182590 | 7130 | 7070 | 7180 | 7050 | 8589 |
| 471 | 20240927 | 110000 | 1870218720 | 7060 | 7110 | 7110 | 7060 | 4428 |
| 472 | 20240927 | 105900 | 1838883770 | 7090 | 7160 | 7180 | 7080 | 9909 |
| 473 | 20240927 | 105800 | 1768253990 | 7160 | 7190 | 7200 | 7130 | 13468 |
| 474 | 20240927 | 105700 | 1671793850 | 7190 | 7180 | 7200 | 7100 | 20485 |
| 475 | 20240927 | 105600 | 1524829920 | 7200 | 7120 | 7240 | 7090 | 20669 |
| 476 | 20240927 | 105500 | 1376693260 | 7120 | 7100 | 7140 | 7080 | 12785 |
| 477 | 20240927 | 105400 | 1285860290 | 7110 | 6960 | 7150 | 6940 | 23371 |
| 478 | 20240927 | 105300 | 1120697150 | 6930 | 6970 | 6970 | 6930 | 3120 |
| 479 | 20240927 | 105200 | 1099022350 | 6970 | 7030 | 7040 | 6920 | 7769 |
| 480 | 20240927 | 105100 | 1044942470 | 6990 | 7020 | 7060 | 6980 | 4341 |
| 481 | 20240927 | 105000 | 1014483160 | 7020 | 7010 | 7040 | 6980 | 10747 |
| 482 | 20240927 | 104900 | 939201080 | 7010 | 7010 | 7080 | 6980 | 11140 |
| 483 | 20240927 | 104800 | 860738070 | 7010 | 6940 | 7100 | 6930 | 30029 |
| 484 | 20240927 | 104700 | 650178630 | 6940 | 6940 | 6940 | 6910 | 2247 |
| 485 | 20240927 | 104600 | 634608610 | 6940 | 6960 | 6970 | 6940 | 2020 |
| 486 | 20240927 | 104500 | 620556680 | 6970 | 6970 | 6970 | 6940 | 1737 |
| 487 | 20240927 | 104400 | 608494980 | 6970 | 6950 | 6980 | 6940 | 7213 |
| 488 | 20240927 | 104300 | 558258990 | 6960 | 6930 | 6960 | 6930 | 2290 |
| 489 | 20240927 | 104200 | 542359900 | 6940 | 6930 | 6940 | 6910 | 1120 |
| 490 | 20240927 | 104100 | 534597490 | 6940 | 6930 | 6940 | 6920 | 1676 |
| 491 | 20240927 | 104000 | 522982890 | 6930 | 6940 | 6950 | 6930 | 3765 |
| 492 | 20240927 | 103900 | 496852800 | 6930 | 6930 | 6930 | 6910 | 696 |
| 493 | 20240927 | 103800 | 492030570 | 6930 | 6930 | 6940 | 6910 | 1182 |
| 494 | 20240927 | 103700 | 483843850 | 6930 | 6930 | 6950 | 6900 | 4661 |
| 495 | 20240927 | 103600 | 451510100 | 6940 | 6930 | 6940 | 6850 | 4283 |
| 496 | 20240927 | 103500 | 421870180 | 6900 | 6830 | 6920 | 6830 | 10813 |
| 497 | 20240927 | 103400 | 347560170 | 6830 | 6800 | 6830 | 6800 | 301 |
| 498 | 20240927 | 103300 | 345507370 | 6790 | 6790 | 6790 | 6790 | 403 |
| 499 | 20240927 | 103200 | 342771000 | 6800 | 6800 | 6800 | 6800 | 400 |
| 500 | 20240927 | 103100 | 340051000 | 6830 | 6810 | 6830 | 6810 | 10 |
| 501 | 20240927 | 103000 | 339982880 | 6810 | 6810 | 6810 | 6810 | 1 |
| 502 | 20240927 | 102900 | 339976070 | 6800 | 6790 | 6800 | 6790 | 300 |
| 503 | 20240927 | 102800 | 337937070 | 6790 | 6790 | 6790 | 6790 | 0 |
| 504 | 20240927 | 102700 | 337937070 | 6790 | 6790 | 6790 | 6790 | 0 |
| 505 | 20240927 | 102600 | 337937070 | 6790 | 6790 | 6790 | 6790 | 0 |
| 506 | 20240927 | 102500 | 337937070 | 6790 | 6800 | 6810 | 6790 | 522 |
| 507 | 20240927 | 102400 | 334387710 | 6810 | 6810 | 6810 | 6810 | 98 |
| 508 | 20240927 | 102300 | 333720330 | 6810 | 6810 | 6810 | 6810 | 2 |
| 509 | 20240927 | 102200 | 333706710 | 6840 | 6840 | 6840 | 6840 | 46 |
| 510 | 20240927 | 102100 | 333392070 | 6820 | 6830 | 6830 | 6820 | 244 |
| 511 | 20240927 | 102000 | 331727600 | 6830 | 6830 | 6830 | 6830 | 0 |
| 512 | 20240927 | 101900 | 331727600 | 6830 | 6830 | 6830 | 6830 | 100 |
| 513 | 20240927 | 101800 | 331044600 | 6860 | 6860 | 6860 | 6860 | 0 |
| 514 | 20240927 | 101700 | 331044600 | 6860 | 6850 | 6860 | 6850 | 19 |
| 515 | 20240927 | 101600 | 330914300 | 6860 | 6860 | 6860 | 6860 | 11 |
| 516 | 20240927 | 101500 | 330838840 | 6860 | 6860 | 6860 | 6840 | 320 |
| 517 | 20240927 | 101400 | 328643840 | 6830 | 6830 | 6830 | 6830 | 152 |
| 518 | 20240927 | 101300 | 327605680 | 6830 | 6850 | 6850 | 6830 | 456 |
| 519 | 20240927 | 101200 | 324483340 | 6840 | 6840 | 6860 | 6840 | 421 |
| 520 | 20240927 | 101100 | 321603660 | 6840 | 6840 | 6840 | 6840 | 331 |
| 521 | 20240927 | 101000 | 319339620 | 6850 | 6850 | 6850 | 6850 | 458 |
| 522 | 20240927 | 100900 | 316202320 | 6850 | 6850 | 6850 | 6850 | 21 |
| 523 | 20240927 | 100800 | 316058470 | 6870 | 6870 | 6870 | 6870 | 197 |
| 524 | 20240927 | 100700 | 314705080 | 6870 | 6850 | 6870 | 6850 | 2678 |
| 525 | 20240927 | 100600 | 296336580 | 6850 | 6850 | 6850 | 6850 | 437 |
| 526 | 20240927 | 100500 | 293343130 | 6850 | 6840 | 6850 | 6840 | 106 |
| 527 | 20240927 | 100400 | 292618070 | 6860 | 6850 | 6860 | 6850 | 886 |
| 528 | 20240927 | 100300 | 286547590 | 6860 | 6850 | 6860 | 6850 | 451 |
| 529 | 20240927 | 100200 | 283457240 | 6850 | 6840 | 6850 | 6840 | 282 |
| 530 | 20240927 | 100100 | 281526160 | 6840 | 6830 | 6850 | 6830 | 1100 |
| 531 | 20240927 | 100000 | 274001400 | 6830 | 6790 | 6830 | 6790 | 3461 |
| 532 | 20240927 | 095900 | 250411000 | 6790 | 6800 | 6800 | 6790 | 392 |
| 533 | 20240927 | 095800 | 247746020 | 6810 | 6810 | 6810 | 6810 | 200 |
| 534 | 20240927 | 095700 | 246384020 | 6810 | 6810 | 6810 | 6810 | 66 |
| 535 | 20240927 | 095600 | 245934560 | 6810 | 6810 | 6810 | 6810 | 78 |
| 536 | 20240927 | 095500 | 245403380 | 6810 | 6810 | 6810 | 6810 | 688 |
| 537 | 20240927 | 095400 | 240718100 | 6810 | 6800 | 6810 | 6800 | 64 |
| 538 | 20240927 | 095300 | 240282780 | 6780 | 6780 | 6780 | 6780 | 42 |
| 539 | 20240927 | 095200 | 239998020 | 6770 | 6770 | 6770 | 6770 | 0 |
| 540 | 20240927 | 095100 | 239998020 | 6770 | 6770 | 6770 | 6770 | 190 |
| 541 | 20240927 | 095000 | 238711720 | 6770 | 6770 | 6770 | 6770 | 10 |
| 542 | 20240927 | 094900 | 238644020 | 6760 | 6760 | 6760 | 6760 | 10 |
| 543 | 20240927 | 094800 | 238576420 | 6760 | 6760 | 6760 | 6760 | 27 |
| 544 | 20240927 | 094700 | 238393900 | 6780 | 6780 | 6780 | 6780 | 5 |
| 545 | 20240927 | 094600 | 238360000 | 6780 | 6780 | 6780 | 6780 | 0 |
| 546 | 20240927 | 094500 | 238360000 | 6780 | 6760 | 6780 | 6750 | 20 |
| 547 | 20240927 | 094400 | 238224720 | 6760 | 6760 | 6760 | 6760 | 17 |
| 548 | 20240927 | 094300 | 238109800 | 6760 | 6770 | 6780 | 6760 | 35 |
| 549 | 20240927 | 094200 | 237872640 | 6760 | 6770 | 6770 | 6760 | 57 |
| 550 | 20240927 | 094100 | 237486760 | 6770 | 6770 | 6770 | 6770 | 0 |
| 551 | 20240927 | 094000 | 237486760 | 6770 | 6770 | 6770 | 6770 | 10 |
| 552 | 20240927 | 093900 | 237419060 | 6760 | 6750 | 6760 | 6750 | 58 |
| 553 | 20240927 | 093800 | 237027550 | 6740 | 6740 | 6750 | 6740 | 183 |
| 554 | 20240927 | 093700 | 235793630 | 6740 | 6760 | 6760 | 6740 | 257 |
| 555 | 20240927 | 093600 | 234060440 | 6760 | 6770 | 6770 | 6760 | 233 |
| 556 | 20240927 | 093500 | 232483550 | 6780 | 6790 | 6800 | 6780 | 616 |
| 557 | 20240927 | 093400 | 228302840 | 6810 | 6810 | 6810 | 6810 | 2 |
| 558 | 20240927 | 093300 | 228289220 | 6790 | 6790 | 6790 | 6790 | 5 |
| 559 | 20240927 | 093200 | 228255270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 560 | 20240927 | 093100 | 228255270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 561 | 20240927 | 093000 | 228255270 | 6790 | 6790 | 6790 | 6790 | 8 |
| 562 | 20240927 | 092900 | 228200950 | 6790 | 6820 | 6820 | 6790 | 60 |
| 563 | 20240927 | 092800 | 227793250 | 6810 | 6800 | 6810 | 6790 | 1027 |
| 564 | 20240927 | 092700 | 220805120 | 6820 | 6820 | 6820 | 6800 | 400 |
| 565 | 20240927 | 092600 | 218084220 | 6810 | 6810 | 6810 | 6810 | 100 |
| 566 | 20240927 | 092500 | 217403220 | 6820 | 6810 | 6820 | 6810 | 248 |
| 567 | 20240927 | 092400 | 215714000 | 6800 | 6800 | 6800 | 6800 | 140 |
| 568 | 20240927 | 092300 | 214762000 | 6800 | 6800 | 6800 | 6800 | 20 |
| 569 | 20240927 | 092200 | 214626000 | 6800 | 6800 | 6800 | 6800 | 13 |
| 570 | 20240927 | 092100 | 214537600 | 6800 | 6800 | 6800 | 6790 | 5 |
| 571 | 20240927 | 092000 | 214503610 | 6800 | 6820 | 6820 | 6800 | 846 |
| 572 | 20240927 | 091900 | 208736810 | 6830 | 6830 | 6830 | 6830 | 1 |
| 573 | 20240927 | 091800 | 208729980 | 6830 | 6780 | 6830 | 6780 | 480 |
| 574 | 20240927 | 091700 | 205463680 | 6780 | 6780 | 6780 | 6780 | 630 |
| 575 | 20240927 | 091600 | 201192280 | 6780 | 6790 | 6790 | 6780 | 90 |
| 576 | 20240927 | 091500 | 200581830 | 6790 | 6830 | 6840 | 6790 | 437 |
| 577 | 20240927 | 091400 | 197602910 | 6850 | 6830 | 6850 | 6830 | 555 |
| 578 | 20240927 | 091300 | 193801290 | 6850 | 6840 | 6850 | 6810 | 2942 |
| 579 | 20240927 | 091200 | 173665190 | 6840 | 6790 | 6840 | 6790 | 2757 |
| 580 | 20240927 | 091100 | 154850920 | 6780 | 6760 | 6780 | 6760 | 216 |
| 581 | 20240927 | 091000 | 153388260 | 6760 | 6740 | 6760 | 6740 | 547 |
| 582 | 20240927 | 090900 | 149691140 | 6730 | 6760 | 6760 | 6730 | 1082 |
| 583 | 20240927 | 090800 | 142394320 | 6760 | 6760 | 6760 | 6760 | 263 |
| 584 | 20240927 | 090700 | 140616440 | 6770 | 6760 | 6770 | 6750 | 217 |
| 585 | 20240927 | 090600 | 139149810 | 6760 | 6800 | 6800 | 6760 | 713 |
| 586 | 20240927 | 090500 | 134307090 | 6800 | 6770 | 6810 | 6770 | 1497 |
| 587 | 20240927 | 090400 | 124127220 | 6770 | 6770 | 6770 | 6750 | 3005 |
| 588 | 20240927 | 090300 | 103823640 | 6770 | 6850 | 6870 | 6770 | 4322 |
| 589 | 20240927 | 090200 | 74308460 | 6850 | 6800 | 6850 | 6790 | 4333 |
| 590 | 20240927 | 090100 | 44739940 | 6800 | 6770 | 6830 | 6770 | 2635 |
| 591 | 20240927 | 090000 | 26808750 | 6790 | 6720 | 6790 | 6720 | 3978 |