29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 184400 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 12729 |
| 3 | 20240926 | 184300 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 4 | 20240926 | 184200 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 5 | 20240926 | 184100 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 6 | 20240926 | 184000 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 7 | 20240926 | 183900 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 8 | 20240926 | 183800 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 9 | 20240926 | 183700 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 10 | 20240926 | 183600 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 11 | 20240926 | 183500 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 12 | 20240926 | 183400 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 13 | 20240926 | 183300 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 14 | 20240926 | 183200 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 15 | 20240926 | 183100 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 16 | 20240926 | 183000 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 17 | 20240926 | 182900 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 18 | 20240926 | 182800 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 19 | 20240926 | 182700 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 20 | 20240926 | 182600 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 21 | 20240926 | 182500 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 22 | 20240926 | 182400 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 23 | 20240926 | 182300 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 24 | 20240926 | 182200 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 25 | 20240926 | 182100 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 26 | 20240926 | 182000 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 27 | 20240926 | 181900 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 28 | 20240926 | 181800 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 29 | 20240926 | 181700 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 30 | 20240926 | 181600 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 31 | 20240926 | 181500 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 32 | 20240926 | 181400 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 12729 |
| 33 | 20240926 | 181300 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 34 | 20240926 | 181200 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 35 | 20240926 | 181100 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 36 | 20240926 | 181000 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 37 | 20240926 | 180900 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 38 | 20240926 | 180800 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 39 | 20240926 | 180700 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 40 | 20240926 | 180600 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 41 | 20240926 | 180500 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 42 | 20240926 | 180400 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 43 | 20240926 | 180300 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 44 | 20240926 | 180200 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 45 | 20240926 | 180100 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 46 | 20240926 | 180000 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 47 | 20240926 | 175900 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 48 | 20240926 | 175800 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 49 | 20240926 | 175700 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 50 | 20240926 | 175600 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 51 | 20240926 | 175500 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 52 | 20240926 | 175400 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 53 | 20240926 | 175300 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 54 | 20240926 | 175200 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 55 | 20240926 | 175100 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 56 | 20240926 | 175000 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 57 | 20240926 | 174900 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 58 | 20240926 | 174800 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 59 | 20240926 | 174700 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 60 | 20240926 | 174600 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 61 | 20240926 | 174500 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 62 | 20240926 | 174400 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 12729 |
| 63 | 20240926 | 174300 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 64 | 20240926 | 174200 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 65 | 20240926 | 174100 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 66 | 20240926 | 174000 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 67 | 20240926 | 173900 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 68 | 20240926 | 173800 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 69 | 20240926 | 173700 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 70 | 20240926 | 173600 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 71 | 20240926 | 173500 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 72 | 20240926 | 173400 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 73 | 20240926 | 173300 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 74 | 20240926 | 173200 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 75 | 20240926 | 173100 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 76 | 20240926 | 173000 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 77 | 20240926 | 172900 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 78 | 20240926 | 172800 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 79 | 20240926 | 172700 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 80 | 20240926 | 172600 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 81 | 20240926 | 172500 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 82 | 20240926 | 172400 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 83 | 20240926 | 172300 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 84 | 20240926 | 172200 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 85 | 20240926 | 172100 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 86 | 20240926 | 172000 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 87 | 20240926 | 171900 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 88 | 20240926 | 171800 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 89 | 20240926 | 171700 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 90 | 20240926 | 171600 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 91 | 20240926 | 171500 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 92 | 20240926 | 171400 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 12729 |
| 93 | 20240926 | 171300 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 94 | 20240926 | 171200 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 95 | 20240926 | 171100 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 96 | 20240926 | 171000 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 97 | 20240926 | 170900 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 98 | 20240926 | 170800 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 99 | 20240926 | 170700 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 100 | 20240926 | 170600 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 101 | 20240926 | 170500 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 102 | 20240926 | 170400 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 103 | 20240926 | 170300 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 104 | 20240926 | 170200 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 105 | 20240926 | 170100 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 106 | 20240926 | 170000 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 107 | 20240926 | 165900 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 108 | 20240926 | 165800 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 109 | 20240926 | 165700 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 110 | 20240926 | 165600 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 111 | 20240926 | 165500 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 112 | 20240926 | 165400 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 113 | 20240926 | 165300 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 114 | 20240926 | 165200 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 115 | 20240926 | 165100 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 116 | 20240926 | 165000 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 117 | 20240926 | 164900 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 118 | 20240926 | 164800 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 119 | 20240926 | 164700 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 120 | 20240926 | 164600 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 121 | 20240926 | 164500 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 122 | 20240926 | 164400 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 12729 |
| 123 | 20240926 | 164300 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 124 | 20240926 | 164200 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 125 | 20240926 | 164100 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 126 | 20240926 | 164000 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 127 | 20240926 | 163900 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 128 | 20240926 | 163800 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 129 | 20240926 | 163700 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 130 | 20240926 | 163600 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 131 | 20240926 | 163500 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 132 | 20240926 | 163400 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 133 | 20240926 | 163300 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 134 | 20240926 | 163200 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 135 | 20240926 | 163100 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 136 | 20240926 | 163000 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 137 | 20240926 | 162900 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 138 | 20240926 | 162800 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 139 | 20240926 | 162700 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 140 | 20240926 | 162600 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 141 | 20240926 | 162500 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 142 | 20240926 | 162400 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 143 | 20240926 | 162300 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 144 | 20240926 | 162200 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 145 | 20240926 | 162100 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 146 | 20240926 | 162000 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 147 | 20240926 | 161900 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 148 | 20240926 | 161800 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 149 | 20240926 | 161700 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 150 | 20240926 | 161600 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 151 | 20240926 | 161500 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 152 | 20240926 | 161400 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 12729 |
| 153 | 20240926 | 161300 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 154 | 20240926 | 161200 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 155 | 20240926 | 161100 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 156 | 20240926 | 161000 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 157 | 20240926 | 160900 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 158 | 20240926 | 160800 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 159 | 20240926 | 160700 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 160 | 20240926 | 160600 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 161 | 20240926 | 160500 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 162 | 20240926 | 160400 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 163 | 20240926 | 160300 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 164 | 20240926 | 160200 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 165 | 20240926 | 160100 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 166 | 20240926 | 160000 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 167 | 20240926 | 155900 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 168 | 20240926 | 155800 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 169 | 20240926 | 155700 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 170 | 20240926 | 155600 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 171 | 20240926 | 155500 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 172 | 20240926 | 155400 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 173 | 20240926 | 155300 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 174 | 20240926 | 155200 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 175 | 20240926 | 155100 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 176 | 20240926 | 155000 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 177 | 20240926 | 154900 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 178 | 20240926 | 154800 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 179 | 20240926 | 154700 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 180 | 20240926 | 154600 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 181 | 20240926 | 154500 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 182 | 20240926 | 154400 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 12729 |
| 183 | 20240926 | 154300 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 184 | 20240926 | 154200 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 185 | 20240926 | 154100 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 186 | 20240926 | 154000 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 187 | 20240926 | 153900 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 188 | 20240926 | 153800 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 189 | 20240926 | 153700 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 190 | 20240926 | 153600 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 191 | 20240926 | 153500 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 192 | 20240926 | 153400 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 193 | 20240926 | 153300 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 194 | 20240926 | 153200 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 195 | 20240926 | 153100 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 196 | 20240926 | 153000 | 4359369920 | 6760 | 6760 | 6760 | 6760 | 12729 |
| 197 | 20240926 | 152900 | 4273321880 | 6800 | 6800 | 6800 | 6800 | 0 |
| 198 | 20240926 | 152800 | 4273321880 | 6800 | 6800 | 6800 | 6800 | 0 |
| 199 | 20240926 | 152700 | 4273321880 | 6800 | 6800 | 6800 | 6800 | 0 |
| 200 | 20240926 | 152600 | 4273321880 | 6800 | 6800 | 6800 | 6800 | 0 |
| 201 | 20240926 | 152500 | 4273321880 | 6800 | 6800 | 6800 | 6800 | 0 |
| 202 | 20240926 | 152400 | 4273321880 | 6800 | 6800 | 6800 | 6800 | 0 |
| 203 | 20240926 | 152300 | 4273321880 | 6800 | 6800 | 6800 | 6800 | 0 |
| 204 | 20240926 | 152200 | 4273321880 | 6800 | 6800 | 6800 | 6800 | 0 |
| 205 | 20240926 | 152100 | 4273321880 | 6800 | 6800 | 6800 | 6800 | 0 |
| 206 | 20240926 | 152000 | 4273321880 | 6800 | 6800 | 6800 | 6800 | 0 |
| 207 | 20240926 | 151900 | 4273321880 | 6800 | 6820 | 6840 | 6790 | 488 |
| 208 | 20240926 | 151800 | 4269999550 | 6820 | 6800 | 6840 | 6780 | 5295 |
| 209 | 20240926 | 151700 | 4234037140 | 6800 | 6840 | 6840 | 6800 | 1652 |
| 210 | 20240926 | 151600 | 4222793740 | 6800 | 6850 | 6850 | 6790 | 4766 |
| 211 | 20240926 | 151500 | 4190348680 | 6800 | 6850 | 6850 | 6800 | 1999 |
| 212 | 20240926 | 151400 | 4176656480 | 6850 | 6850 | 6850 | 6790 | 2226 |
| 213 | 20240926 | 151300 | 4161472780 | 6850 | 6860 | 6860 | 6850 | 1683 |
| 214 | 20240926 | 151200 | 4149929050 | 6860 | 6860 | 6860 | 6860 | 31 |
| 215 | 20240926 | 151100 | 4149716390 | 6860 | 6870 | 6870 | 6860 | 42 |
| 216 | 20240926 | 151000 | 4149427960 | 6920 | 6770 | 6930 | 6770 | 22138 |
| 217 | 20240926 | 150900 | 3997268240 | 6770 | 6780 | 6780 | 6770 | 2875 |
| 218 | 20240926 | 150800 | 3977804180 | 6770 | 6780 | 6780 | 6770 | 3175 |
| 219 | 20240926 | 150700 | 3956281480 | 6800 | 6790 | 6800 | 6780 | 1330 |
| 220 | 20240926 | 150600 | 3947241580 | 6780 | 6780 | 6780 | 6770 | 812 |
| 221 | 20240926 | 150500 | 3941739340 | 6790 | 6770 | 6790 | 6770 | 103 |
| 222 | 20240926 | 150400 | 3941041970 | 6770 | 6790 | 6790 | 6770 | 3433 |
| 223 | 20240926 | 150300 | 3917767890 | 6790 | 6800 | 6800 | 6790 | 1601 |
| 224 | 20240926 | 150200 | 3906895490 | 6790 | 6810 | 6810 | 6790 | 333 |
| 225 | 20240926 | 150100 | 3904634010 | 6810 | 6790 | 6810 | 6790 | 209 |
| 226 | 20240926 | 150000 | 3903211900 | 6790 | 6800 | 6810 | 6790 | 2474 |
| 227 | 20240926 | 145900 | 3886372460 | 6800 | 6820 | 6820 | 6800 | 608 |
| 228 | 20240926 | 145800 | 3882232740 | 6820 | 6810 | 6820 | 6810 | 1660 |
| 229 | 20240926 | 145700 | 3870923540 | 6790 | 6790 | 6790 | 6790 | 520 |
| 230 | 20240926 | 145600 | 3867392740 | 6780 | 6800 | 6820 | 6780 | 2174 |
| 231 | 20240926 | 145500 | 3852588330 | 6820 | 6800 | 6820 | 6800 | 202 |
| 232 | 20240926 | 145400 | 3851212710 | 6810 | 6810 | 6810 | 6810 | 100 |
| 233 | 20240926 | 145300 | 3850531710 | 6810 | 6820 | 6820 | 6810 | 774 |
| 234 | 20240926 | 145200 | 3845260270 | 6810 | 6820 | 6830 | 6810 | 193 |
| 235 | 20240926 | 145100 | 3843943710 | 6830 | 6800 | 6830 | 6800 | 786 |
| 236 | 20240926 | 145000 | 3838577360 | 6810 | 6770 | 6810 | 6770 | 4032 |
| 237 | 20240926 | 144900 | 3811123470 | 6780 | 6780 | 6810 | 6770 | 2615 |
| 238 | 20240926 | 144800 | 3793396390 | 6780 | 6810 | 6810 | 6780 | 5465 |
| 239 | 20240926 | 144700 | 3756253740 | 6820 | 6820 | 6830 | 6820 | 1118 |
| 240 | 20240926 | 144600 | 3748628880 | 6820 | 6830 | 6830 | 6820 | 257 |
| 241 | 20240926 | 144500 | 3746873880 | 6830 | 6840 | 6840 | 6830 | 88 |
| 242 | 20240926 | 144400 | 3746272380 | 6860 | 6850 | 6860 | 6850 | 582 |
| 243 | 20240926 | 144300 | 3742281310 | 6840 | 6830 | 6840 | 6830 | 198 |
| 244 | 20240926 | 144200 | 3740927330 | 6830 | 6830 | 6830 | 6830 | 613 |
| 245 | 20240926 | 144100 | 3736740540 | 6830 | 6840 | 6840 | 6830 | 826 |
| 246 | 20240926 | 144000 | 3731093700 | 6840 | 6850 | 6850 | 6840 | 452 |
| 247 | 20240926 | 143900 | 3728000520 | 6850 | 6850 | 6850 | 6850 | 1219 |
| 248 | 20240926 | 143800 | 3719650370 | 6850 | 6860 | 6860 | 6850 | 169 |
| 249 | 20240926 | 143700 | 3718491570 | 6850 | 6840 | 6850 | 6840 | 232 |
| 250 | 20240926 | 143600 | 3716902620 | 6840 | 6850 | 6850 | 6830 | 4036 |
| 251 | 20240926 | 143500 | 3689289560 | 6850 | 6840 | 6850 | 6840 | 141 |
| 252 | 20240926 | 143400 | 3688324810 | 6840 | 6840 | 6840 | 6840 | 442 |
| 253 | 20240926 | 143300 | 3685301530 | 6840 | 6840 | 6840 | 6840 | 318 |
| 254 | 20240926 | 143200 | 3683126410 | 6860 | 6830 | 6860 | 6830 | 51 |
| 255 | 20240926 | 143100 | 3682777630 | 6830 | 6870 | 6870 | 6830 | 533 |
| 256 | 20240926 | 143000 | 3679119600 | 6870 | 6880 | 6880 | 6870 | 2256 |
| 257 | 20240926 | 142900 | 3663617540 | 6870 | 6820 | 6870 | 6820 | 5927 |
| 258 | 20240926 | 142800 | 3622991620 | 6820 | 6820 | 6860 | 6820 | 538 |
| 259 | 20240926 | 142700 | 3619322140 | 6860 | 6840 | 6860 | 6820 | 3006 |
| 260 | 20240926 | 142600 | 3598788380 | 6840 | 6870 | 6870 | 6830 | 1283 |
| 261 | 20240926 | 142500 | 3590021330 | 6870 | 6860 | 6890 | 6830 | 3425 |
| 262 | 20240926 | 142400 | 3566533580 | 6870 | 6870 | 6900 | 6860 | 1980 |
| 263 | 20240926 | 142300 | 3552916380 | 6900 | 6940 | 6940 | 6900 | 3627 |
| 264 | 20240926 | 142200 | 3527819100 | 6940 | 6880 | 6940 | 6880 | 7942 |
| 265 | 20240926 | 142100 | 3472829590 | 6880 | 6870 | 6880 | 6860 | 1258 |
| 266 | 20240926 | 142000 | 3464185630 | 6870 | 6850 | 6870 | 6850 | 701 |
| 267 | 20240926 | 141900 | 3459377320 | 6840 | 6830 | 6850 | 6830 | 1570 |
| 268 | 20240926 | 141800 | 3448634900 | 6830 | 6860 | 6860 | 6830 | 4000 |
| 269 | 20240926 | 141700 | 3421242190 | 6850 | 6890 | 6890 | 6830 | 4547 |
| 270 | 20240926 | 141600 | 3390058130 | 6900 | 6910 | 6940 | 6890 | 18115 |
| 271 | 20240926 | 141500 | 3264645060 | 6910 | 6880 | 6910 | 6870 | 7387 |
| 272 | 20240926 | 141400 | 3213741330 | 6890 | 6870 | 6890 | 6860 | 5676 |
| 273 | 20240926 | 141300 | 3174693550 | 6870 | 6890 | 6890 | 6860 | 2106 |
| 274 | 20240926 | 141200 | 3160197130 | 6890 | 6810 | 6890 | 6810 | 25237 |
| 275 | 20240926 | 141100 | 2987248740 | 6820 | 6820 | 6820 | 6810 | 1589 |
| 276 | 20240926 | 141000 | 2976421980 | 6820 | 6810 | 6840 | 6810 | 5042 |
| 277 | 20240926 | 140900 | 2942009330 | 6820 | 6790 | 6820 | 6790 | 9439 |
| 278 | 20240926 | 140800 | 2877824150 | 6780 | 6760 | 6780 | 6760 | 459 |
| 279 | 20240926 | 140700 | 2874718310 | 6760 | 6770 | 6770 | 6760 | 1713 |
| 280 | 20240926 | 140600 | 2863136700 | 6770 | 6770 | 6800 | 6750 | 6518 |
| 281 | 20240926 | 140500 | 2818928670 | 6750 | 6780 | 6780 | 6750 | 1276 |
| 282 | 20240926 | 140400 | 2810300910 | 6780 | 6790 | 6790 | 6780 | 1291 |
| 283 | 20240926 | 140300 | 2801545220 | 6800 | 6800 | 6800 | 6780 | 949 |
| 284 | 20240926 | 140200 | 2795102660 | 6800 | 6810 | 6810 | 6780 | 2495 |
| 285 | 20240926 | 140100 | 2778125210 | 6810 | 6820 | 6830 | 6810 | 633 |
| 286 | 20240926 | 140000 | 2773810150 | 6820 | 6840 | 6840 | 6810 | 185 |
| 287 | 20240926 | 135900 | 2772548660 | 6840 | 6830 | 6840 | 6810 | 2915 |
| 288 | 20240926 | 135800 | 2752618590 | 6830 | 6810 | 6830 | 6810 | 1303 |
| 289 | 20240926 | 135700 | 2743731690 | 6810 | 6800 | 6810 | 6800 | 959 |
| 290 | 20240926 | 135600 | 2737210480 | 6800 | 6820 | 6820 | 6790 | 1629 |
| 291 | 20240926 | 135500 | 2726121620 | 6820 | 6830 | 6830 | 6820 | 5267 |
| 292 | 20240926 | 135400 | 2690151570 | 6840 | 6800 | 6840 | 6790 | 11495 |
| 293 | 20240926 | 135300 | 2611911980 | 6790 | 6790 | 6800 | 6780 | 4086 |
| 294 | 20240926 | 135200 | 2584166270 | 6790 | 6780 | 6790 | 6780 | 2589 |
| 295 | 20240926 | 135100 | 2566610770 | 6780 | 6800 | 6800 | 6780 | 8072 |
| 296 | 20240926 | 135000 | 2511802060 | 6800 | 6790 | 6800 | 6790 | 3748 |
| 297 | 20240926 | 134900 | 2486328630 | 6790 | 6770 | 6790 | 6770 | 23972 |
| 298 | 20240926 | 134800 | 2323594930 | 6770 | 6780 | 6780 | 6770 | 3141 |
| 299 | 20240926 | 134700 | 2302310960 | 6780 | 6770 | 6780 | 6760 | 2701 |
| 300 | 20240926 | 134600 | 2284024190 | 6770 | 6760 | 6770 | 6760 | 1214 |
| 301 | 20240926 | 134500 | 2275806550 | 6750 | 6760 | 6760 | 6750 | 4462 |
| 302 | 20240926 | 134400 | 2245676070 | 6760 | 6770 | 6770 | 6760 | 4085 |
| 303 | 20240926 | 134300 | 2218050470 | 6770 | 6760 | 6770 | 6750 | 4211 |
| 304 | 20240926 | 134200 | 2189581110 | 6750 | 6750 | 6750 | 6750 | 10 |
| 305 | 20240926 | 134100 | 2189513610 | 6760 | 6760 | 6770 | 6760 | 1952 |
| 306 | 20240926 | 134000 | 2176315090 | 6770 | 6740 | 6770 | 6740 | 4641 |
| 307 | 20240926 | 133900 | 2144974830 | 6740 | 6720 | 6750 | 6720 | 1638 |
| 308 | 20240926 | 133800 | 2133933750 | 6720 | 6730 | 6740 | 6720 | 4682 |
| 309 | 20240926 | 133700 | 2102455970 | 6730 | 6760 | 6760 | 6730 | 882 |
| 310 | 20240926 | 133600 | 2096504840 | 6750 | 6730 | 6750 | 6730 | 3209 |
| 311 | 20240926 | 133500 | 2074858720 | 6730 | 6750 | 6760 | 6730 | 4489 |
| 312 | 20240926 | 133400 | 2044553520 | 6760 | 6710 | 6760 | 6710 | 18293 |
| 313 | 20240926 | 133300 | 1921160550 | 6720 | 6710 | 6730 | 6710 | 5519 |
| 314 | 20240926 | 133200 | 1884082380 | 6710 | 6710 | 6720 | 6700 | 6234 |
| 315 | 20240926 | 133100 | 1842263300 | 6710 | 6690 | 6710 | 6680 | 3120 |
| 316 | 20240926 | 133000 | 1821379030 | 6690 | 6700 | 6700 | 6680 | 298 |
| 317 | 20240926 | 132900 | 1819385400 | 6700 | 6700 | 6700 | 6700 | 722 |
| 318 | 20240926 | 132800 | 1814548000 | 6700 | 6690 | 6700 | 6690 | 159 |
| 319 | 20240926 | 132700 | 1813484220 | 6690 | 6700 | 6710 | 6670 | 766 |
| 320 | 20240926 | 132600 | 1808366990 | 6700 | 6720 | 6720 | 6680 | 4422 |
| 321 | 20240926 | 132500 | 1778695100 | 6720 | 6710 | 6720 | 6710 | 1836 |
| 322 | 20240926 | 132400 | 1766361820 | 6710 | 6700 | 6730 | 6690 | 16440 |
| 323 | 20240926 | 132300 | 1656149600 | 6700 | 6700 | 6700 | 6690 | 653 |
| 324 | 20240926 | 132200 | 1651776300 | 6700 | 6670 | 6700 | 6670 | 12606 |
| 325 | 20240926 | 132100 | 1567500000 | 6670 | 6660 | 6670 | 6660 | 154 |
| 326 | 20240926 | 132000 | 1566474310 | 6660 | 6660 | 6660 | 6660 | 120 |
| 327 | 20240926 | 131900 | 1565675110 | 6670 | 6670 | 6670 | 6670 | 1422 |
| 328 | 20240926 | 131800 | 1556190370 | 6670 | 6680 | 6680 | 6670 | 40 |
| 329 | 20240926 | 131700 | 1555923460 | 6680 | 6660 | 6680 | 6650 | 1202 |
| 330 | 20240926 | 131600 | 1547908400 | 6660 | 6660 | 6660 | 6660 | 106 |
| 331 | 20240926 | 131500 | 1547202440 | 6660 | 6670 | 6670 | 6650 | 420 |
| 332 | 20240926 | 131400 | 1544402430 | 6650 | 6650 | 6650 | 6650 | 550 |
| 333 | 20240926 | 131300 | 1540744930 | 6660 | 6660 | 6660 | 6660 | 50 |
| 334 | 20240926 | 131200 | 1540411930 | 6660 | 6660 | 6660 | 6650 | 257 |
| 335 | 20240926 | 131100 | 1538700750 | 6650 | 6650 | 6650 | 6650 | 101 |
| 336 | 20240926 | 131000 | 1538029100 | 6640 | 6680 | 6680 | 6640 | 243 |
| 337 | 20240926 | 130900 | 1536412240 | 6680 | 6680 | 6680 | 6680 | 0 |
| 338 | 20240926 | 130800 | 1536412240 | 6680 | 6680 | 6680 | 6680 | 0 |
| 339 | 20240926 | 130700 | 1536412240 | 6680 | 6670 | 6680 | 6670 | 403 |
| 340 | 20240926 | 130600 | 1533720220 | 6680 | 6640 | 6680 | 6640 | 4405 |
| 341 | 20240926 | 130500 | 1504387590 | 6650 | 6650 | 6660 | 6640 | 423 |
| 342 | 20240926 | 130400 | 1501574700 | 6670 | 6670 | 6670 | 6650 | 4769 |
| 343 | 20240926 | 130300 | 1469832200 | 6670 | 6660 | 6670 | 6660 | 147 |
| 344 | 20240926 | 130200 | 1468852970 | 6660 | 6680 | 6680 | 6660 | 492 |
| 345 | 20240926 | 130100 | 1465568890 | 6680 | 6630 | 6680 | 6610 | 7177 |
| 346 | 20240926 | 130000 | 1417819000 | 6620 | 6620 | 6620 | 6610 | 1953 |
| 347 | 20240926 | 125900 | 1404890150 | 6600 | 6620 | 6630 | 6600 | 2714 |
| 348 | 20240926 | 125800 | 1386916260 | 6630 | 6610 | 6630 | 6600 | 2537 |
| 349 | 20240926 | 125700 | 1370149360 | 6600 | 6590 | 6600 | 6590 | 1163 |
| 350 | 20240926 | 125600 | 1362474070 | 6590 | 6600 | 6600 | 6590 | 166 |
| 351 | 20240926 | 125500 | 1361378770 | 6600 | 6600 | 6600 | 6600 | 1060 |
| 352 | 20240926 | 125400 | 1354382770 | 6590 | 6570 | 6590 | 6570 | 2246 |
| 353 | 20240926 | 125300 | 1339604100 | 6580 | 6580 | 6580 | 6580 | 1 |
| 354 | 20240926 | 125200 | 1339597520 | 6580 | 6580 | 6580 | 6580 | 0 |
| 355 | 20240926 | 125100 | 1339597520 | 6580 | 6550 | 6580 | 6550 | 32 |
| 356 | 20240926 | 125000 | 1339387260 | 6550 | 6550 | 6550 | 6550 | 121 |
| 357 | 20240926 | 124900 | 1338594710 | 6550 | 6560 | 6560 | 6550 | 681 |
| 358 | 20240926 | 124800 | 1334128830 | 6560 | 6560 | 6570 | 6560 | 1601 |
| 359 | 20240926 | 124700 | 1323625980 | 6560 | 6540 | 6560 | 6540 | 1587 |
| 360 | 20240926 | 124600 | 1313218180 | 6530 | 6540 | 6540 | 6530 | 101 |
| 361 | 20240926 | 124500 | 1312558640 | 6540 | 6540 | 6550 | 6530 | 70 |
| 362 | 20240926 | 124400 | 1312100540 | 6530 | 6530 | 6530 | 6530 | 10 |
| 363 | 20240926 | 124300 | 1312035240 | 6530 | 6530 | 6530 | 6520 | 3 |
| 364 | 20240926 | 124200 | 1312015660 | 6560 | 6550 | 6560 | 6550 | 6 |
| 365 | 20240926 | 124100 | 1311976310 | 6530 | 6530 | 6530 | 6530 | 25 |
| 366 | 20240926 | 124000 | 1311813060 | 6530 | 6560 | 6560 | 6530 | 39 |
| 367 | 20240926 | 123900 | 1311558210 | 6550 | 6550 | 6550 | 6550 | 4997 |
| 368 | 20240926 | 123800 | 1278827860 | 6550 | 6540 | 6550 | 6540 | 4558 |
| 369 | 20240926 | 123700 | 1249014100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 370 | 20240926 | 123600 | 1249014100 | 6530 | 6530 | 6530 | 6530 | 55 |
| 371 | 20240926 | 123500 | 1248654950 | 6530 | 6530 | 6530 | 6530 | 740 |
| 372 | 20240926 | 123400 | 1243822750 | 6530 | 6520 | 6530 | 6520 | 190 |
| 373 | 20240926 | 123300 | 1242583690 | 6510 | 6510 | 6510 | 6510 | 10 |
| 374 | 20240926 | 123200 | 1242518590 | 6510 | 6510 | 6510 | 6510 | 1 |
| 375 | 20240926 | 123100 | 1242512080 | 6500 | 6510 | 6510 | 6500 | 100 |
| 376 | 20240926 | 123000 | 1241862070 | 6500 | 6500 | 6500 | 6500 | 0 |
| 377 | 20240926 | 122900 | 1241862070 | 6500 | 6520 | 6520 | 6500 | 108 |
| 378 | 20240926 | 122800 | 1241159150 | 6500 | 6520 | 6520 | 6500 | 481 |
| 379 | 20240926 | 122700 | 1238027350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 380 | 20240926 | 122600 | 1238027350 | 6520 | 6520 | 6520 | 6520 | 19 |
| 381 | 20240926 | 122500 | 1237903470 | 6530 | 6520 | 6530 | 6520 | 219 |
| 382 | 20240926 | 122400 | 1236475480 | 6530 | 6520 | 6530 | 6520 | 173 |
| 383 | 20240926 | 122300 | 1235347510 | 6520 | 6520 | 6520 | 6520 | 0 |
| 384 | 20240926 | 122200 | 1235347510 | 6520 | 6510 | 6520 | 6510 | 3 |
| 385 | 20240926 | 122100 | 1235327970 | 6510 | 6530 | 6530 | 6510 | 291 |
| 386 | 20240926 | 122000 | 1233430580 | 6530 | 6520 | 6530 | 6520 | 29 |
| 387 | 20240926 | 121900 | 1233241480 | 6520 | 6520 | 6520 | 6520 | 5 |
| 388 | 20240926 | 121800 | 1233208880 | 6510 | 6510 | 6510 | 6510 | 0 |
| 389 | 20240926 | 121700 | 1233208880 | 6510 | 6540 | 6540 | 6510 | 4 |
| 390 | 20240926 | 121600 | 1233182810 | 6540 | 6540 | 6540 | 6540 | 22 |
| 391 | 20240926 | 121500 | 1233038930 | 6510 | 6540 | 6540 | 6510 | 117 |
| 392 | 20240926 | 121400 | 1232276330 | 6530 | 6530 | 6530 | 6520 | 18 |
| 393 | 20240926 | 121300 | 1232158810 | 6530 | 6530 | 6530 | 6530 | 0 |
| 394 | 20240926 | 121200 | 1232158810 | 6530 | 6500 | 6530 | 6500 | 339 |
| 395 | 20240926 | 121100 | 1229954890 | 6490 | 6490 | 6490 | 6490 | 0 |
| 396 | 20240926 | 121000 | 1229954890 | 6490 | 6530 | 6530 | 6490 | 51 |
| 397 | 20240926 | 120900 | 1229623860 | 6490 | 6490 | 6490 | 6490 | 0 |
| 398 | 20240926 | 120800 | 1229623860 | 6490 | 6490 | 6490 | 6490 | 207 |
| 399 | 20240926 | 120700 | 1228280430 | 6490 | 6500 | 6500 | 6490 | 471 |
| 400 | 20240926 | 120600 | 1225219450 | 6550 | 6550 | 6550 | 6550 | 0 |
| 401 | 20240926 | 120500 | 1225219450 | 6550 | 6540 | 6550 | 6540 | 100 |
| 402 | 20240926 | 120400 | 1224564550 | 6550 | 6540 | 6550 | 6540 | 438 |
| 403 | 20240926 | 120300 | 1221699300 | 6530 | 6530 | 6530 | 6520 | 599 |
| 404 | 20240926 | 120200 | 1217788330 | 6490 | 6520 | 6520 | 6480 | 4778 |
| 405 | 20240926 | 120100 | 1186796420 | 6550 | 6510 | 6550 | 6510 | 903 |
| 406 | 20240926 | 120000 | 1180917790 | 6550 | 6510 | 6550 | 6510 | 104 |
| 407 | 20240926 | 115900 | 1180236990 | 6500 | 6550 | 6560 | 6500 | 7031 |
| 408 | 20240926 | 115800 | 1134448600 | 6550 | 6550 | 6560 | 6550 | 121 |
| 409 | 20240926 | 115700 | 1133655650 | 6550 | 6550 | 6550 | 6550 | 1130 |
| 410 | 20240926 | 115600 | 1126254150 | 6580 | 6550 | 6580 | 6550 | 1095 |
| 411 | 20240926 | 115500 | 1119079080 | 6550 | 6550 | 6550 | 6550 | 71 |
| 412 | 20240926 | 115400 | 1118614030 | 6580 | 6550 | 6580 | 6530 | 2116 |
| 413 | 20240926 | 115300 | 1104772670 | 6550 | 6560 | 6570 | 6550 | 2625 |
| 414 | 20240926 | 115200 | 1087559430 | 6570 | 6570 | 6570 | 6570 | 2265 |
| 415 | 20240926 | 115100 | 1072678380 | 6570 | 6570 | 6570 | 6570 | 0 |
| 416 | 20240926 | 115000 | 1072678380 | 6570 | 6570 | 6570 | 6560 | 1141 |
| 417 | 20240926 | 114900 | 1065189810 | 6570 | 6570 | 6570 | 6570 | 200 |
| 418 | 20240926 | 114800 | 1063875810 | 6580 | 6580 | 6580 | 6580 | 120 |
| 419 | 20240926 | 114700 | 1063086210 | 6580 | 6580 | 6580 | 6580 | 101 |
| 420 | 20240926 | 114600 | 1062421630 | 6590 | 6610 | 6610 | 6590 | 3616 |
| 421 | 20240926 | 114500 | 1038591850 | 6610 | 6610 | 6610 | 6590 | 3295 |
| 422 | 20240926 | 114400 | 1016831310 | 6600 | 6610 | 6610 | 6600 | 1081 |
| 423 | 20240926 | 114300 | 1009687400 | 6610 | 6620 | 6630 | 6610 | 277 |
| 424 | 20240926 | 114200 | 1007853660 | 6620 | 6620 | 6620 | 6620 | 10 |
| 425 | 20240926 | 114100 | 1007787460 | 6620 | 6630 | 6630 | 6590 | 19 |
| 426 | 20240926 | 114000 | 1007662180 | 6600 | 6630 | 6630 | 6590 | 848 |
| 427 | 20240926 | 113900 | 1002065040 | 6620 | 6620 | 6620 | 6590 | 718 |
| 428 | 20240926 | 113800 | 997312180 | 6580 | 6600 | 6610 | 6580 | 1584 |
| 429 | 20240926 | 113700 | 986871400 | 6600 | 6590 | 6600 | 6590 | 372 |
| 430 | 20240926 | 113600 | 984418120 | 6590 | 6580 | 6590 | 6580 | 153 |
| 431 | 20240926 | 113500 | 983410320 | 6580 | 6580 | 6580 | 6570 | 421 |
| 432 | 20240926 | 113400 | 980640610 | 6580 | 6590 | 6590 | 6580 | 361 |
| 433 | 20240926 | 113300 | 978261690 | 6600 | 6600 | 6610 | 6600 | 1892 |
| 434 | 20240926 | 113200 | 965774380 | 6630 | 6640 | 6640 | 6600 | 740 |
| 435 | 20240926 | 113100 | 960876850 | 6630 | 6640 | 6640 | 6620 | 1209 |
| 436 | 20240926 | 113000 | 952870310 | 6640 | 6650 | 6650 | 6620 | 1807 |
| 437 | 20240926 | 112900 | 940894120 | 6630 | 6660 | 6660 | 6630 | 1835 |
| 438 | 20240926 | 112800 | 928699770 | 6650 | 6670 | 6710 | 6650 | 10817 |
| 439 | 20240926 | 112700 | 856391370 | 6680 | 6670 | 6680 | 6650 | 6891 |
| 440 | 20240926 | 112600 | 810509610 | 6680 | 6660 | 6680 | 6660 | 176 |
| 441 | 20240926 | 112500 | 809334070 | 6660 | 6680 | 6690 | 6660 | 1841 |
| 442 | 20240926 | 112400 | 797038330 | 6670 | 6680 | 6690 | 6650 | 1738 |
| 443 | 20240926 | 112300 | 785423380 | 6650 | 6650 | 6700 | 6650 | 9620 |
| 444 | 20240926 | 112200 | 721174890 | 6650 | 6570 | 6660 | 6570 | 13397 |
| 445 | 20240926 | 112100 | 632526560 | 6570 | 6570 | 6580 | 6570 | 5068 |
| 446 | 20240926 | 112000 | 599229300 | 6570 | 6560 | 6570 | 6530 | 465 |
| 447 | 20240926 | 111900 | 596187410 | 6560 | 6530 | 6560 | 6530 | 3262 |
| 448 | 20240926 | 111800 | 574793250 | 6530 | 6560 | 6560 | 6520 | 209 |
| 449 | 20240926 | 111700 | 573429450 | 6560 | 6550 | 6560 | 6550 | 3739 |
| 450 | 20240926 | 111600 | 548938490 | 6550 | 6520 | 6550 | 6500 | 4726 |
| 451 | 20240926 | 111500 | 518074570 | 6520 | 6510 | 6530 | 6510 | 680 |
| 452 | 20240926 | 111400 | 513639450 | 6510 | 6510 | 6510 | 6510 | 374 |
| 453 | 20240926 | 111300 | 511204710 | 6510 | 6510 | 6510 | 6510 | 279 |
| 454 | 20240926 | 111200 | 509388420 | 6510 | 6510 | 6520 | 6510 | 1967 |
| 455 | 20240926 | 111100 | 496582320 | 6520 | 6520 | 6530 | 6520 | 1754 |
| 456 | 20240926 | 111000 | 485135830 | 6520 | 6520 | 6520 | 6520 | 383 |
| 457 | 20240926 | 110900 | 482638670 | 6520 | 6500 | 6520 | 6500 | 762 |
| 458 | 20240926 | 110800 | 477681400 | 6500 | 6510 | 6520 | 6500 | 1693 |
| 459 | 20240926 | 110700 | 466676690 | 6520 | 6510 | 6520 | 6500 | 675 |
| 460 | 20240926 | 110600 | 462281580 | 6510 | 6490 | 6510 | 6490 | 1212 |
| 461 | 20240926 | 110500 | 454405230 | 6490 | 6480 | 6500 | 6480 | 319 |
| 462 | 20240926 | 110400 | 452337410 | 6500 | 6450 | 6510 | 6450 | 14242 |
| 463 | 20240926 | 110300 | 359930960 | 6430 | 6430 | 6430 | 6430 | 5 |
| 464 | 20240926 | 110200 | 359898810 | 6440 | 6440 | 6440 | 6440 | 0 |
| 465 | 20240926 | 110100 | 359898810 | 6440 | 6450 | 6450 | 6440 | 1940 |
| 466 | 20240926 | 110000 | 347396250 | 6460 | 6450 | 6460 | 6450 | 102 |
| 467 | 20240926 | 105900 | 346737350 | 6450 | 6450 | 6450 | 6450 | 6 |
| 468 | 20240926 | 105800 | 346698650 | 6450 | 6470 | 6470 | 6450 | 2405 |
| 469 | 20240926 | 105700 | 331167540 | 6470 | 6470 | 6470 | 6470 | 0 |
| 470 | 20240926 | 105600 | 331167540 | 6470 | 6460 | 6480 | 6460 | 1380 |
| 471 | 20240926 | 105500 | 322241940 | 6450 | 6440 | 6450 | 6440 | 206 |
| 472 | 20240926 | 105400 | 320914530 | 6440 | 6440 | 6440 | 6440 | 0 |
| 473 | 20240926 | 105300 | 320914530 | 6440 | 6440 | 6440 | 6440 | 6 |
| 474 | 20240926 | 105200 | 320875890 | 6450 | 6450 | 6450 | 6450 | 1357 |
| 475 | 20240926 | 105100 | 312123240 | 6450 | 6450 | 6450 | 6450 | 195 |
| 476 | 20240926 | 105000 | 310865490 | 6460 | 6450 | 6460 | 6450 | 91 |
| 477 | 20240926 | 104900 | 310278530 | 6450 | 6450 | 6450 | 6450 | 0 |
| 478 | 20240926 | 104800 | 310278530 | 6450 | 6450 | 6450 | 6450 | 20 |
| 479 | 20240926 | 104700 | 310149530 | 6450 | 6450 | 6450 | 6450 | 327 |
| 480 | 20240926 | 104600 | 308040380 | 6450 | 6450 | 6450 | 6450 | 12 |
| 481 | 20240926 | 104500 | 307962980 | 6460 | 6460 | 6460 | 6460 | 1 |
| 482 | 20240926 | 104400 | 307956520 | 6460 | 6450 | 6460 | 6450 | 771 |
| 483 | 20240926 | 104300 | 302982570 | 6460 | 6400 | 6460 | 6400 | 5461 |
| 484 | 20240926 | 104200 | 267839160 | 6400 | 6400 | 6400 | 6400 | 0 |
| 485 | 20240926 | 104100 | 267839160 | 6400 | 6400 | 6400 | 6400 | 285 |
| 486 | 20240926 | 104000 | 266015160 | 6410 | 6410 | 6410 | 6410 | 25 |
| 487 | 20240926 | 103900 | 265854910 | 6410 | 6390 | 6410 | 6360 | 10208 |
| 488 | 20240926 | 103800 | 200527740 | 6390 | 6380 | 6390 | 6370 | 1632 |
| 489 | 20240926 | 103700 | 190117180 | 6390 | 6390 | 6390 | 6390 | 0 |
| 490 | 20240926 | 103600 | 190117180 | 6390 | 6390 | 6390 | 6390 | 0 |
| 491 | 20240926 | 103500 | 190117180 | 6390 | 6390 | 6390 | 6390 | 13 |
| 492 | 20240926 | 103400 | 190034110 | 6390 | 6390 | 6390 | 6390 | 10 |
| 493 | 20240926 | 103300 | 189970210 | 6390 | 6390 | 6400 | 6390 | 240 |
| 494 | 20240926 | 103200 | 188435780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 495 | 20240926 | 103100 | 188435780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 496 | 20240926 | 103000 | 188435780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 497 | 20240926 | 102900 | 188435780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 498 | 20240926 | 102800 | 188435780 | 6390 | 6400 | 6400 | 6390 | 131 |
| 499 | 20240926 | 102700 | 187598680 | 6390 | 6390 | 6390 | 6390 | 131 |
| 500 | 20240926 | 102600 | 186761590 | 6400 | 6400 | 6400 | 6400 | 2 |
| 501 | 20240926 | 102500 | 186748790 | 6400 | 6400 | 6400 | 6400 | 0 |
| 502 | 20240926 | 102400 | 186748790 | 6400 | 6400 | 6400 | 6400 | 0 |
| 503 | 20240926 | 102300 | 186748790 | 6400 | 6400 | 6400 | 6400 | 94 |
| 504 | 20240926 | 102200 | 186147190 | 6400 | 6390 | 6400 | 6390 | 1570 |
| 505 | 20240926 | 102100 | 176107880 | 6390 | 6380 | 6390 | 6380 | 155 |
| 506 | 20240926 | 102000 | 175118970 | 6370 | 6370 | 6370 | 6370 | 0 |
| 507 | 20240926 | 101900 | 175118970 | 6370 | 6370 | 6370 | 6370 | 0 |
| 508 | 20240926 | 101800 | 175118970 | 6370 | 6370 | 6370 | 6370 | 73 |
| 509 | 20240926 | 101700 | 174653960 | 6370 | 6370 | 6370 | 6370 | 1 |
| 510 | 20240926 | 101600 | 174647590 | 6370 | 6370 | 6370 | 6370 | 3 |
| 511 | 20240926 | 101500 | 174628480 | 6370 | 6370 | 6370 | 6370 | 10 |
| 512 | 20240926 | 101400 | 174564780 | 6370 | 6370 | 6370 | 6370 | 78 |
| 513 | 20240926 | 101300 | 174067920 | 6370 | 6370 | 6370 | 6370 | 0 |
| 514 | 20240926 | 101200 | 174067920 | 6370 | 6370 | 6370 | 6370 | 0 |
| 515 | 20240926 | 101100 | 174067920 | 6370 | 6370 | 6370 | 6370 | 3 |
| 516 | 20240926 | 101000 | 174048810 | 6370 | 6370 | 6370 | 6370 | 10 |
| 517 | 20240926 | 100900 | 173985110 | 6370 | 6370 | 6370 | 6370 | 1 |
| 518 | 20240926 | 100800 | 173978740 | 6370 | 6350 | 6370 | 6330 | 3182 |
| 519 | 20240926 | 100700 | 153773320 | 6350 | 6350 | 6350 | 6330 | 7 |
| 520 | 20240926 | 100600 | 153728890 | 6350 | 6350 | 6350 | 6350 | 106 |
| 521 | 20240926 | 100500 | 153055790 | 6350 | 6350 | 6350 | 6350 | 103 |
| 522 | 20240926 | 100400 | 152401740 | 6350 | 6350 | 6350 | 6330 | 151 |
| 523 | 20240926 | 100300 | 151443890 | 6350 | 6350 | 6350 | 6350 | 1 |
| 524 | 20240926 | 100200 | 151437540 | 6330 | 6330 | 6330 | 6330 | 0 |
| 525 | 20240926 | 100100 | 151437540 | 6330 | 6350 | 6350 | 6330 | 104 |
| 526 | 20240926 | 100000 | 150777160 | 6350 | 6350 | 6350 | 6350 | 101 |
| 527 | 20240926 | 095900 | 150135810 | 6350 | 6350 | 6350 | 6350 | 1421 |
| 528 | 20240926 | 095800 | 141112460 | 6370 | 6340 | 6370 | 6340 | 321 |
| 529 | 20240926 | 095700 | 139072530 | 6330 | 6330 | 6330 | 6330 | 0 |
| 530 | 20240926 | 095600 | 139072530 | 6330 | 6330 | 6330 | 6330 | 103 |
| 531 | 20240926 | 095500 | 138420540 | 6330 | 6330 | 6330 | 6330 | 97 |
| 532 | 20240926 | 095400 | 137806530 | 6340 | 6340 | 6340 | 6340 | 5 |
| 533 | 20240926 | 095300 | 137774830 | 6330 | 6330 | 6330 | 6330 | 154 |
| 534 | 20240926 | 095200 | 136800010 | 6300 | 6320 | 6320 | 6300 | 1398 |
| 535 | 20240926 | 095100 | 127976430 | 6320 | 6340 | 6340 | 6320 | 1371 |
| 536 | 20240926 | 095000 | 119304270 | 6340 | 6340 | 6340 | 6340 | 25 |
| 537 | 20240926 | 094900 | 119145770 | 6360 | 6360 | 6360 | 6360 | 0 |
| 538 | 20240926 | 094800 | 119145770 | 6360 | 6360 | 6360 | 6360 | 0 |
| 539 | 20240926 | 094700 | 119145770 | 6360 | 6340 | 6360 | 6340 | 9 |
| 540 | 20240926 | 094600 | 119088690 | 6360 | 6340 | 6360 | 6340 | 2 |
| 541 | 20240926 | 094500 | 119075990 | 6340 | 6340 | 6340 | 6340 | 188 |
| 542 | 20240926 | 094400 | 117884070 | 6380 | 6350 | 6380 | 6330 | 2003 |
| 543 | 20240926 | 094300 | 105181910 | 6380 | 6380 | 6380 | 6380 | 105 |
| 544 | 20240926 | 094200 | 104512010 | 6380 | 6390 | 6390 | 6380 | 102 |
| 545 | 20240926 | 094100 | 103861230 | 6390 | 6390 | 6390 | 6390 | 13 |
| 546 | 20240926 | 094000 | 103778160 | 6390 | 6390 | 6390 | 6390 | 13 |
| 547 | 20240926 | 093900 | 103695090 | 6340 | 6340 | 6340 | 6340 | 0 |
| 548 | 20240926 | 093800 | 103695090 | 6340 | 6340 | 6340 | 6340 | 0 |
| 549 | 20240926 | 093700 | 103695090 | 6340 | 6340 | 6340 | 6340 | 0 |
| 550 | 20240926 | 093600 | 103695090 | 6340 | 6350 | 6350 | 6340 | 130 |
| 551 | 20240926 | 093500 | 102869990 | 6380 | 6380 | 6380 | 6380 | 0 |
| 552 | 20240926 | 093400 | 102869990 | 6380 | 6350 | 6380 | 6350 | 326 |
| 553 | 20240926 | 093300 | 100799830 | 6350 | 6350 | 6350 | 6350 | 136 |
| 554 | 20240926 | 093200 | 99936230 | 6340 | 6340 | 6340 | 6340 | 4 |
| 555 | 20240926 | 093100 | 99910870 | 6340 | 6340 | 6340 | 6340 | 12 |
| 556 | 20240926 | 093000 | 99834790 | 6340 | 6340 | 6340 | 6340 | 1221 |
| 557 | 20240926 | 092900 | 92093650 | 6350 | 6350 | 6350 | 6350 | 103 |
| 558 | 20240926 | 092800 | 91439600 | 6350 | 6350 | 6350 | 6350 | 254 |
| 559 | 20240926 | 092700 | 89826700 | 6350 | 6350 | 6350 | 6350 | 93 |
| 560 | 20240926 | 092600 | 89236150 | 6350 | 6350 | 6350 | 6350 | 90 |
| 561 | 20240926 | 092500 | 88664650 | 6350 | 6340 | 6350 | 6340 | 213 |
| 562 | 20240926 | 092400 | 87313800 | 6340 | 6340 | 6340 | 6340 | 0 |
| 563 | 20240926 | 092300 | 87313800 | 6340 | 6360 | 6360 | 6340 | 175 |
| 564 | 20240926 | 092200 | 86202560 | 6360 | 6360 | 6360 | 6360 | 6 |
| 565 | 20240926 | 092100 | 86164400 | 6360 | 6370 | 6370 | 6360 | 391 |
| 566 | 20240926 | 092000 | 83676850 | 6370 | 6370 | 6370 | 6370 | 12 |
| 567 | 20240926 | 091900 | 83600410 | 6410 | 6410 | 6410 | 6410 | 3 |
| 568 | 20240926 | 091800 | 83581180 | 6410 | 6410 | 6410 | 6410 | 0 |
| 569 | 20240926 | 091700 | 83581180 | 6410 | 6400 | 6410 | 6400 | 2464 |
| 570 | 20240926 | 091600 | 67811560 | 6400 | 6400 | 6400 | 6400 | 20 |
| 571 | 20240926 | 091500 | 67683560 | 6400 | 6400 | 6400 | 6400 | 52 |
| 572 | 20240926 | 091400 | 67350760 | 6400 | 6400 | 6400 | 6400 | 1 |
| 573 | 20240926 | 091300 | 67344360 | 6400 | 6380 | 6400 | 6380 | 200 |
| 574 | 20240926 | 091200 | 66068340 | 6380 | 6380 | 6400 | 6350 | 2118 |
| 575 | 20240926 | 091100 | 52606730 | 6400 | 6390 | 6400 | 6390 | 170 |
| 576 | 20240926 | 091000 | 51520420 | 6390 | 6400 | 6400 | 6390 | 213 |
| 577 | 20240926 | 090900 | 50158020 | 6400 | 6410 | 6410 | 6400 | 813 |
| 578 | 20240926 | 090800 | 44954370 | 6410 | 6440 | 6450 | 6410 | 4327 |
| 579 | 20240926 | 090700 | 17124220 | 6440 | 6430 | 6450 | 6430 | 666 |
| 580 | 20240926 | 090600 | 12831810 | 6430 | 6430 | 6430 | 6410 | 564 |
| 581 | 20240926 | 090500 | 9209030 | 6430 | 6400 | 6430 | 6400 | 322 |
| 582 | 20240926 | 090400 | 7142770 | 6400 | 6400 | 6400 | 6400 | 13 |
| 583 | 20240926 | 090300 | 7059570 | 6380 | 6400 | 6400 | 6370 | 296 |
| 584 | 20240926 | 090200 | 5173500 | 6400 | 6400 | 6400 | 6400 | 19 |
| 585 | 20240926 | 090100 | 5051900 | 6370 | 6370 | 6370 | 6370 | 118 |
| 586 | 20240926 | 090000 | 4300240 | 6400 | 6400 | 6400 | 6400 | 665 |